date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-06-01 11:00:00,2.61,2.61,2.59,2.6,492000.0,2.2275,2.2275,2.2104,2.2189,492000.0
2006-06-01 11:30:00,2.6,2.62,2.59,2.62,370000.0,2.2189,2.236,2.2104,2.236,370000.0
2006-06-01 12:00:00,2.62,2.62,2.61,2.61,324000.0,2.236,2.236,2.2275,2.2275,324000.0
2006-06-01 12:30:00,2.62,2.64,2.62,2.63,254000.0,2.236,2.2531,2.236,2.2445,254000.0
2006-06-01 13:00:00,2.63,2.64,2.63,2.64,310000.0,2.2445,2.2531,2.2445,2.2531,310000.0
2006-06-01 13:30:00,2.63,2.64,2.62,2.63,282000.0,2.2445,2.2531,2.236,2.2445,282000.0
2006-06-01 14:00:00,2.63,2.63,2.61,2.62,344000.0,2.2445,2.2445,2.2275,2.236,344000.0
2006-06-01 14:30:00,2.62,2.63,2.62,2.63,326000.0,2.236,2.2445,2.236,2.2445,326000.0
2006-06-01 15:00:00,2.63,2.65,2.63,2.65,786000.0,2.2445,2.2616,2.2445,2.2616,786000.0
2006-06-01 15:30:00,2.65,2.69,2.65,2.69,1254000.0,2.2616,2.2957,2.2616,2.2957,1254000.0
2006-06-02 09:30:00,2.74,2.75,2.73,2.74,472000.0,2.3384,2.3469,2.3299,2.3384,472000.0
2006-06-02 10:00:00,2.74,2.74,2.73,2.74,560000.0,2.3384,2.3384,2.3299,2.3384,560000.0
2006-06-02 10:30:00,2.74,2.75,2.74,2.74,310000.0,2.3384,2.3469,2.3384,2.3384,310000.0
2006-06-02 11:00:00,2.74,2.76,2.73,2.74,620000.0,2.3384,2.3555,2.3299,2.3384,620000.0
2006-06-02 11:30:00,2.74,2.74,2.74,2.74,384000.0,2.3384,2.3384,2.3384,2.3384,384000.0
2006-06-02 12:00:00,2.74,2.74,2.74,2.74,246000.0,2.3384,2.3384,2.3384,2.3384,246000.0
2006-06-02 12:30:00,2.74,2.75,2.74,2.75,74000.0,2.3384,2.3469,2.3384,2.3469,74000.0
2006-06-02 13:00:00,2.75,2.76,2.75,2.76,300000.0,2.3469,2.3555,2.3469,2.3555,300000.0
2006-06-02 13:30:00,2.76,2.77,2.76,2.76,318000.0,2.3555,2.364,2.3555,2.3555,318000.0
2006-06-02 14:00:00,2.76,2.77,2.75,2.75,130000.0,2.3555,2.364,2.3469,2.3469,130000.0
2006-06-02 14:30:00,2.75,2.76,2.75,2.75,182000.0,2.3469,2.3555,2.3469,2.3469,182000.0
2006-06-02 15:00:00,2.75,2.77,2.75,2.76,320000.0,2.3469,2.364,2.3469,2.3555,320000.0
2006-06-02 15:30:00,2.76,2.77,2.75,2.77,804000.0,2.3555,2.364,2.3469,2.364,804000.0
2006-06-05 09:30:00,2.76,2.76,2.7,2.72,260000.0,2.3555,2.3555,2.3043,2.3213,260000.0
2006-06-05 10:00:00,2.72,2.74,2.72,2.73,320000.0,2.3213,2.3384,2.3213,2.3299,320000.0
2006-06-05 10:30:00,2.73,2.73,2.72,2.73,322000.0,2.3299,2.3299,2.3213,2.3299,322000.0
2006-06-05 11:00:00,2.73,2.73,2.71,2.73,144000.0,2.3299,2.3299,2.3128,2.3299,144000.0
2006-06-05 11:30:00,2.73,2.73,2.72,2.72,88000.0,2.3299,2.3299,2.3213,2.3213,88000.0
2006-06-05 12:00:00,2.72,2.72,2.72,2.72,54000.0,2.3213,2.3213,2.3213,2.3213,54000.0
2006-06-05 12:30:00,2.72,2.72,2.71,2.71,118000.0,2.3213,2.3213,2.3128,2.3128,118000.0
2006-06-05 13:00:00,2.71,2.73,2.71,2.73,704000.0,2.3128,2.3299,2.3128,2.3299,704000.0
2006-06-05 13:30:00,2.73,2.73,2.72,2.72,336000.0,2.3299,2.3299,2.3213,2.3213,336000.0
2006-06-05 14:00:00,2.72,2.72,2.69,2.7,190000.0,2.3213,2.3213,2.2957,2.3043,190000.0
2006-06-05 14:30:00,2.69,2.7,2.66,2.66,392000.0,2.2957,2.3043,2.2701,2.2701,392000.0
2006-06-05 15:00:00,2.66,2.66,2.65,2.65,210000.0,2.2701,2.2701,2.2616,2.2616,210000.0
2006-06-05 15:30:00,2.65,2.65,2.6,2.61,1582000.0,2.2616,2.2616,2.2189,2.2275,1582000.0
2006-06-06 09:30:00,2.61,2.62,2.58,2.58,492000.0,2.2275,2.236,2.2019,2.2019,492000.0
2006-06-06 10:00:00,2.58,2.61,2.56,2.59,514000.0,2.2019,2.2275,2.1848,2.2104,514000.0
2006-06-06 10:30:00,2.59,2.59,2.56,2.56,506000.0,2.2104,2.2104,2.1848,2.1848,506000.0
2006-06-06 11:00:00,2.56,2.57,2.54,2.56,764000.0,2.1848,2.1933,2.1677,2.1848,764000.0
2006-06-06 11:30:00,2.56,2.57,2.53,2.53,560000.0,2.1848,2.1933,2.1592,2.1592,560000.0
2006-06-06 12:00:00,2.54,2.55,2.53,2.55,612000.0,2.1677,2.1763,2.1592,2.1763,612000.0
2006-06-06 12:30:00,2.56,2.58,2.55,2.57,292000.0,2.1848,2.2019,2.1763,2.1933,292000.0
2006-06-06 13:00:00,2.57,2.58,2.55,2.55,422000.0,2.1933,2.2019,2.1763,2.1763,422000.0
2006-06-06 13:30:00,2.55,2.57,2.54,2.57,222000.0,2.1763,2.1933,2.1677,2.1933,222000.0
2006-06-06 14:00:00,2.57,2.57,2.57,2.57,200000.0,2.1933,2.1933,2.1933,2.1933,200000.0
2006-06-06 14:30:00,2.57,2.57,2.55,2.55,266000.0,2.1933,2.1933,2.1763,2.1763,266000.0
2006-06-06 15:00:00,2.55,2.57,2.55,2.57,558000.0,2.1763,2.1933,2.1763,2.1933,558000.0
2006-06-06 15:30:00,2.57,2.59,2.54,2.58,898000.0,2.1933,2.2104,2.1677,2.2019,898000.0
2006-06-07 09:30:00,2.56,2.57,2.53,2.53,308000.0,2.1848,2.1933,2.1592,2.1592,308000.0
2006-06-07 10:00:00,2.54,2.55,2.52,2.54,486000.0,2.1677,2.1763,2.1506,2.1677,486000.0
2006-06-07 10:30:00,2.55,2.55,2.54,2.55,176000.0,2.1763,2.1763,2.1677,2.1763,176000.0
2006-06-07 11:00:00,2.55,2.56,2.54,2.55,376000.0,2.1763,2.1848,2.1677,2.1763,376000.0
2006-06-07 11:30:00,2.55,2.56,2.55,2.56,120000.0,2.1763,2.1848,2.1763,2.1848,120000.0
2006-06-07 12:00:00,2.56,2.58,2.56,2.57,240000.0,2.1848,2.2019,2.1848,2.1933,240000.0
2006-06-07 12:30:00,2.57,2.58,2.57,2.57,106000.0,2.1933,2.2019,2.1933,2.1933,106000.0
2006-06-07 13:00:00,2.57,2.58,2.57,2.57,182000.0,2.1933,2.2019,2.1933,2.1933,182000.0
2006-06-07 13:30:00,2.57,2.57,2.57,2.57,190000.0,2.1933,2.1933,2.1933,2.1933,190000.0
2006-06-07 14:00:00,2.57,2.57,2.55,2.56,140000.0,2.1933,2.1933,2.1763,2.1848,140000.0
2006-06-07 14:30:00,2.56,2.56,2.55,2.55,230000.0,2.1848,2.1848,2.1763,2.1763,230000.0
2006-06-07 15:00:00,2.55,2.56,2.55,2.55,306000.0,2.1763,2.1848,2.1763,2.1763,306000.0
2006-06-07 15:30:00,2.55,2.55,2.52,2.53,998000.0,2.1763,2.1763,2.1506,2.1592,998000.0
2006-06-08 09:30:00,2.5,2.5,2.43,2.43,1152000.0,2.1336,2.1336,2.0738,2.0738,1152000.0
2006-06-08 10:00:00,2.43,2.43,2.38,2.38,1042000.0,2.0738,2.0738,2.0312,2.0312,1042000.0
2006-06-08 10:30:00,2.38,2.38,2.29,2.3,1798000.0,2.0312,2.0312,1.9544,1.9629,1798000.0
2006-06-08 11:00:00,2.29,2.32,2.29,2.29,972000.0,1.9544,1.98,1.9544,1.9544,972000.0
2006-06-08 11:30:00,2.29,2.3,2.25,2.27,1180000.0,1.9544,1.9629,1.9202,1.9373,1180000.0
2006-06-08 12:00:00,2.27,2.31,2.27,2.3,1666000.0,1.9373,1.9714,1.9373,1.9629,1666000.0
2006-06-08 12:30:00,2.3,2.33,2.28,2.33,872000.0,1.9629,1.9885,1.9458,1.9885,872000.0
2006-06-08 13:00:00,2.33,2.33,2.3,2.32,652000.0,1.9885,1.9885,1.9629,1.98,652000.0
2006-06-08 13:30:00,2.32,2.34,2.32,2.34,740000.0,1.98,1.997,1.98,1.997,740000.0
2006-06-08 14:00:00,2.34,2.34,2.3,2.33,1242000.0,1.997,1.997,1.9629,1.9885,1242000.0
2006-06-08 14:30:00,2.33,2.35,2.32,2.34,916000.0,1.9885,2.0056,1.98,1.997,916000.0
2006-06-08 15:00:00,2.34,2.36,2.33,2.35,750000.0,1.997,2.0141,1.9885,2.0056,750000.0
2006-06-08 15:30:00,2.35,2.38,2.34,2.38,2558000.0,2.0056,2.0312,1.997,2.0312,2558000.0
2006-06-09 09:30:00,2.42,2.48,2.42,2.48,1934000.0,2.0653,2.1165,2.0653,2.1165,1934000.0
2006-06-09 10:00:00,2.48,2.49,2.47,2.47,1208000.0,2.1165,2.125,2.108,2.108,1208000.0
2006-06-09 10:30:00,2.47,2.48,2.45,2.45,776000.0,2.108,2.1165,2.0909,2.0909,776000.0
2006-06-09 11:00:00,2.45,2.47,2.44,2.46,644000.0,2.0909,2.108,2.0824,2.0994,644000.0
2006-06-09 11:30:00,2.46,2.46,2.45,2.46,350000.0,2.0994,2.0994,2.0909,2.0994,350000.0
2006-06-09 12:00:00,2.46,2.46,2.45,2.45,600000.0,2.0994,2.0994,2.0909,2.0909,600000.0
2006-06-09 12:30:00,2.45,2.46,2.45,2.45,336000.0,2.0909,2.0994,2.0909,2.0909,336000.0
2006-06-09 13:00:00,2.45,2.45,2.44,2.44,410000.0,2.0909,2.0909,2.0824,2.0824,410000.0
2006-06-09 13:30:00,2.44,2.45,2.39,2.4,1922000.0,2.0824,2.0909,2.0397,2.0482,1922000.0
2006-06-09 14:00:00,2.4,2.4,2.38,2.39,1876000.0,2.0482,2.0482,2.0312,2.0397,1876000.0
2006-06-09 14:30:00,2.39,2.41,2.38,2.39,1390000.0,2.0397,2.0568,2.0312,2.0397,1390000.0
2006-06-09 15:00:00,2.38,2.38,2.36,2.37,1572000.0,2.0312,2.0312,2.0141,2.0226,1572000.0
2006-06-09 15:30:00,2.37,2.4,2.37,2.39,846000.0,2.0226,2.0482,2.0226,2.0397,846000.0
2006-06-12 09:30:00,2.28,2.34,2.28,2.31,1482000.0,1.9458,1.997,1.9458,1.9714,1482000.0
2006-06-12 10:00:00,2.31,2.32,2.27,2.29,1620000.0,1.9714,1.98,1.9373,1.9544,1620000.0
2006-06-12 10:30:00,2.29,2.31,2.28,2.29,986000.0,1.9544,1.9714,1.9458,1.9544,986000.0
2006-06-12 11:00:00,2.29,2.3,2.28,2.3,642000.0,1.9544,1.9629,1.9458,1.9629,642000.0
2006-06-12 11:30:00,2.29,2.3,2.27,2.28,964000.0,1.9544,1.9629,1.9373,1.9458,964000.0
2006-06-12 12:00:00,2.27,2.3,2.27,2.29,640000.0,1.9373,1.9629,1.9373,1.9544,640000.0
2006-06-12 12:30:00,2.29,2.29,2.26,2.28,654000.0,1.9544,1.9544,1.9288,1.9458,654000.0
2006-06-12 13:00:00,2.29,2.29,2.26,2.27,512000.0,1.9544,1.9544,1.9288,1.9373,512000.0
2006-06-12 13:30:00,2.27,2.28,2.27,2.27,398000.0,1.9373,1.9458,1.9373,1.9373,398000.0
2006-06-12 14:00:00,2.28,2.28,2.27,2.28,882000.0,1.9458,1.9458,1.9373,1.9458,882000.0
2006-06-12 14:30:00,2.27,2.28,2.25,2.26,808000.0,1.9373,1.9458,1.9202,1.9288,808000.0
2006-06-12 15:00:00,2.26,2.28,2.26,2.27,664000.0,1.9288,1.9458,1.9288,1.9373,664000.0
2006-06-12 15:30:00,2.27,2.27,2.25,2.25,1176000.0,1.9373,1.9373,1.9202,1.9202,1176000.0
2006-06-13 09:30:00,2.26,2.26,2.15,2.2,1488000.0,1.9288,1.9288,1.8349,1.8776,1488000.0
2006-06-13 10:00:00,2.21,2.23,2.19,2.23,952000.0,1.8861,1.9032,1.869,1.9032,952000.0
2006-06-13 10:30:00,2.23,2.23,2.21,2.22,468000.0,1.9032,1.9032,1.8861,1.8946,468000.0
2006-06-13 11:00:00,2.22,2.25,2.21,2.24,622000.0,1.8946,1.9202,1.8861,1.9117,622000.0
2006-06-13 11:30:00,2.24,2.26,2.22,2.26,572000.0,1.9117,1.9288,1.8946,1.9288,572000.0
2006-06-13 12:00:00,2.26,2.28,2.26,2.26,318000.0,1.9288,1.9458,1.9288,1.9288,318000.0
2006-06-13 12:30:00,2.26,2.27,2.26,2.27,186000.0,1.9288,1.9373,1.9288,1.9373,186000.0
2006-06-13 13:00:00,2.27,2.28,2.25,2.26,544000.0,1.9373,1.9458,1.9202,1.9288,544000.0
2006-06-13 13:30:00,2.26,2.27,2.26,2.27,378000.0,1.9288,1.9373,1.9288,1.9373,378000.0
2006-06-13 14:00:00,2.27,2.28,2.25,2.26,342000.0,1.9373,1.9458,1.9202,1.9288,342000.0
2006-06-13 14:30:00,2.25,2.25,2.22,2.22,380000.0,1.9202,1.9202,1.8946,1.8946,380000.0
2006-06-13 15:00:00,2.22,2.23,2.2,2.22,906000.0,1.8946,1.9032,1.8776,1.8946,906000.0
2006-06-13 15:30:00,2.22,2.23,2.21,2.22,1230000.0,1.8946,1.9032,1.8861,1.8946,1230000.0
2006-06-14 09:30:00,2.23,2.26,2.23,2.25,472000.0,1.9032,1.9288,1.9032,1.9202,472000.0
2006-06-14 10:00:00,2.25,2.27,2.25,2.26,800000.0,1.9202,1.9373,1.9202,1.9288,800000.0
2006-06-14 10:30:00,2.26,2.26,2.24,2.24,796000.0,1.9288,1.9288,1.9117,1.9117,796000.0
2006-06-14 11:00:00,2.24,2.25,2.24,2.25,702000.0,1.9117,1.9202,1.9117,1.9202,702000.0
2006-06-14 11:30:00,2.24,2.25,2.24,2.25,312000.0,1.9117,1.9202,1.9117,1.9202,312000.0
2006-06-14 12:00:00,2.25,2.25,2.25,2.25,328000.0,1.9202,1.9202,1.9202,1.9202,328000.0
2006-06-14 12:30:00,2.25,2.26,2.25,2.25,282000.0,1.9202,1.9288,1.9202,1.9202,282000.0
2006-06-14 13:00:00,2.25,2.26,2.25,2.25,320000.0,1.9202,1.9288,1.9202,1.9202,320000.0
2006-06-14 13:30:00,2.25,2.25,2.25,2.25,342000.0,1.9202,1.9202,1.9202,1.9202,342000.0
2006-06-14 14:00:00,2.25,2.27,2.25,2.26,308000.0,1.9202,1.9373,1.9202,1.9288,308000.0
2006-06-14 14:30:00,2.26,2.27,2.26,2.26,252000.0,1.9288,1.9373,1.9288,1.9288,252000.0
2006-06-14 15:00:00,2.26,2.27,2.25,2.25,570000.0,1.9288,1.9373,1.9202,1.9202,570000.0
2006-06-14 15:30:00,2.25,2.29,2.25,2.28,954000.0,1.9202,1.9544,1.9202,1.9458,954000.0
2006-06-15 09:30:00,2.41,2.46,2.4,2.45,1548000.0,2.0568,2.0994,2.0482,2.0909,1548000.0
2006-06-15 10:00:00,2.45,2.5,2.45,2.5,1028000.0,2.0909,2.1336,2.0909,2.1336,1028000.0
2006-06-15 10:30:00,2.5,2.52,2.5,2.52,1372000.0,2.1336,2.1506,2.1336,2.1506,1372000.0
2006-06-15 11:00:00,2.52,2.52,2.5,2.5,770000.0,2.1506,2.1506,2.1336,2.1336,770000.0
2006-06-15 11:30:00,2.5,2.52,2.5,2.51,560000.0,2.1336,2.1506,2.1336,2.1421,560000.0
2006-06-15 12:00:00,2.51,2.51,2.5,2.5,460000.0,2.1421,2.1421,2.1336,2.1336,460000.0
2006-06-15 12:30:00,2.5,2.51,2.5,2.5,326000.0,2.1336,2.1421,2.1336,2.1336,326000.0
2006-06-15 13:00:00,2.5,2.5,2.49,2.49,628000.0,2.1336,2.1336,2.125,2.125,628000.0
2006-06-15 13:30:00,2.49,2.5,2.49,2.49,302000.0,2.125,2.1336,2.125,2.125,302000.0
2006-06-15 14:00:00,2.49,2.56,2.49,2.55,2080000.0,2.125,2.1848,2.125,2.1763,2080000.0
2006-06-15 14:30:00,2.56,2.56,2.55,2.56,616000.0,2.1848,2.1848,2.1763,2.1848,616000.0
2006-06-15 15:00:00,2.56,2.58,2.56,2.57,628000.0,2.1848,2.2019,2.1848,2.1933,628000.0
2006-06-15 15:30:00,2.57,2.61,2.57,2.58,2834000.0,2.1933,2.2275,2.1933,2.2019,2834000.0
2006-06-16 09:30:00,2.58,2.6,2.53,2.55,1152000.0,2.2019,2.2189,2.1592,2.1763,1152000.0
2006-06-16 10:00:00,2.55,2.55,2.52,2.52,350000.0,2.1763,2.1763,2.1506,2.1506,350000.0
2006-06-16 10:30:00,2.52,2.52,2.5,2.5,442000.0,2.1506,2.1506,2.1336,2.1336,442000.0
2006-06-16 11:00:00,2.5,2.51,2.48,2.48,430000.0,2.1336,2.1421,2.1165,2.1165,430000.0
2006-06-16 11:30:00,2.49,2.49,2.47,2.48,556000.0,2.125,2.125,2.108,2.1165,556000.0
2006-06-16 12:00:00,2.48,2.52,2.48,2.51,466000.0,2.1165,2.1506,2.1165,2.1421,466000.0
2006-06-16 12:30:00,2.51,2.51,2.5,2.5,234000.0,2.1421,2.1421,2.1336,2.1336,234000.0
2006-06-16 13:00:00,2.5,2.51,2.49,2.51,314000.0,2.1336,2.1421,2.125,2.1421,314000.0
2006-06-16 13:30:00,2.51,2.51,2.5,2.5,270000.0,2.1421,2.1421,2.1336,2.1336,270000.0
2006-06-16 14:00:00,2.51,2.51,2.5,2.51,256000.0,2.1421,2.1421,2.1336,2.1421,256000.0
2006-06-16 14:30:00,2.51,2.52,2.51,2.52,796000.0,2.1421,2.1506,2.1421,2.1506,796000.0
2006-06-16 15:00:00,2.52,2.54,2.52,2.53,1304000.0,2.1506,2.1677,2.1506,2.1592,1304000.0
2006-06-16 15:30:00,2.53,2.53,2.52,2.52,842000.0,2.1592,2.1592,2.1506,2.1506,842000.0
2006-06-19 09:30:00,2.51,2.52,2.5,2.51,902000.0,2.1421,2.1506,2.1336,2.1421,902000.0
2006-06-19 10:00:00,2.51,2.52,2.48,2.49,398000.0,2.1421,2.1506,2.1165,2.125,398000.0
2006-06-19 10:30:00,2.49,2.5,2.46,2.46,1354000.0,2.125,2.1336,2.0994,2.0994,1354000.0
2006-06-19 11:00:00,2.46,2.48,2.46,2.48,922000.0,2.0994,2.1165,2.0994,2.1165,922000.0
2006-06-19 11:30:00,2.48,2.49,2.46,2.47,768000.0,2.1165,2.125,2.0994,2.108,768000.0
2006-06-19 12:00:00,2.47,2.47,2.46,2.47,470000.0,2.108,2.108,2.0994,2.108,470000.0
2006-06-19 12:30:00,2.47,2.47,2.46,2.47,422000.0,2.108,2.108,2.0994,2.108,422000.0
2006-06-19 13:00:00,2.47,2.47,2.46,2.46,380000.0,2.108,2.108,2.0994,2.0994,380000.0
2006-06-19 13:30:00,2.46,2.47,2.46,2.46,1104000.0,2.0994,2.108,2.0994,2.0994,1104000.0
2006-06-19 14:00:00,2.46,2.46,2.44,2.44,1408000.0,2.0994,2.0994,2.0824,2.0824,1408000.0
2006-06-19 14:30:00,2.44,2.44,2.43,2.44,760000.0,2.0824,2.0824,2.0738,2.0824,760000.0
2006-06-19 15:00:00,2.44,2.44,2.43,2.43,448000.0,2.0824,2.0824,2.0738,2.0738,448000.0
2006-06-19 15:30:00,2.43,2.44,2.43,2.43,1110000.0,2.0738,2.0824,2.0738,2.0738,1110000.0
2006-06-20 09:30:00,2.43,2.46,2.42,2.45,656000.0,2.0738,2.0994,2.0653,2.0909,656000.0
2006-06-20 10:00:00,2.45,2.46,2.43,2.45,326000.0,2.0909,2.0994,2.0738,2.0909,326000.0
2006-06-20 10:30:00,2.45,2.46,2.45,2.45,212000.0,2.0909,2.0994,2.0909,2.0909,212000.0
2006-06-20 11:00:00,2.45,2.47,2.45,2.47,198000.0,2.0909,2.108,2.0909,2.108,198000.0
2006-06-20 11:30:00,2.47,2.53,2.47,2.53,664000.0,2.108,2.1592,2.108,2.1592,664000.0
2006-06-20 12:00:00,2.53,2.53,2.5,2.5,124000.0,2.1592,2.1592,2.1336,2.1336,124000.0
2006-06-20 12:30:00,2.5,2.5,2.49,2.5,96000.0,2.1336,2.1336,2.125,2.1336,96000.0
2006-06-20 13:00:00,2.5,2.51,2.5,2.5,106000.0,2.1336,2.1421,2.1336,2.1336,106000.0
2006-06-20 13:30:00,2.5,2.5,2.48,2.48,194000.0,2.1336,2.1336,2.1165,2.1165,194000.0
2006-06-20 14:00:00,2.48,2.49,2.47,2.47,274000.0,2.1165,2.125,2.108,2.108,274000.0
2006-06-20 14:30:00,2.47,2.49,2.47,2.49,136000.0,2.108,2.125,2.108,2.125,136000.0
2006-06-20 15:00:00,2.49,2.49,2.48,2.49,154000.0,2.125,2.125,2.1165,2.125,154000.0
2006-06-20 15:30:00,2.48,2.48,2.46,2.46,638000.0,2.1165,2.1165,2.0994,2.0994,638000.0
2006-06-21 09:30:00,2.47,2.51,2.47,2.5,260000.0,2.108,2.1421,2.108,2.1336,260000.0
2006-06-21 10:00:00,2.5,2.52,2.5,2.52,244000.0,2.1336,2.1506,2.1336,2.1506,244000.0
2006-06-21 10:30:00,2.52,2.52,2.5,2.51,168000.0,2.1506,2.1506,2.1336,2.1421,168000.0
2006-06-21 11:00:00,2.51,2.52,2.5,2.52,178000.0,2.1421,2.1506,2.1336,2.1506,178000.0
2006-06-21 11:30:00,2.51,2.53,2.51,2.53,182000.0,2.1421,2.1592,2.1421,2.1592,182000.0
2006-06-21 12:00:00,2.53,2.55,2.52,2.54,750000.0,2.1592,2.1763,2.1506,2.1677,750000.0
2006-06-21 12:30:00,2.54,2.56,2.54,2.55,370000.0,2.1677,2.1848,2.1677,2.1763,370000.0
2006-06-21 13:00:00,2.55,2.55,2.55,2.55,190000.0,2.1763,2.1763,2.1763,2.1763,190000.0
2006-06-21 13:30:00,2.55,2.55,2.54,2.55,544000.0,2.1763,2.1763,2.1677,2.1763,544000.0
2006-06-21 14:00:00,2.55,2.57,2.55,2.55,474000.0,2.1763,2.1933,2.1763,2.1763,474000.0
2006-06-21 14:30:00,2.55,2.56,2.55,2.56,364000.0,2.1763,2.1848,2.1763,2.1848,364000.0
2006-06-21 15:00:00,2.56,2.56,2.53,2.53,464000.0,2.1848,2.1848,2.1592,2.1592,464000.0
2006-06-21 15:30:00,2.53,2.54,2.52,2.54,780000.0,2.1592,2.1677,2.1506,2.1677,780000.0
2006-06-22 09:30:00,2.54,2.56,2.53,2.54,456000.0,2.1677,2.1848,2.1592,2.1677,456000.0
2006-06-22 10:00:00,2.54,2.54,2.52,2.53,498000.0,2.1677,2.1677,2.1506,2.1592,498000.0
2006-06-22 10:30:00,2.53,2.54,2.53,2.54,200000.0,2.1592,2.1677,2.1592,2.1677,200000.0
2006-06-22 11:00:00,2.54,2.54,2.53,2.54,156000.0,2.1677,2.1677,2.1592,2.1677,156000.0
2006-06-22 11:30:00,2.54,2.54,2.53,2.54,52000.0,2.1677,2.1677,2.1592,2.1677,52000.0
2006-06-22 12:00:00,2.53,2.53,2.52,2.52,172000.0,2.1592,2.1592,2.1506,2.1506,172000.0
2006-06-22 12:30:00,2.52,2.52,2.51,2.51,242000.0,2.1506,2.1506,2.1421,2.1421,242000.0
2006-06-22 13:00:00,2.51,2.54,2.51,2.54,220000.0,2.1421,2.1677,2.1421,2.1677,220000.0
2006-06-22 13:30:00,2.54,2.54,2.52,2.52,248000.0,2.1677,2.1677,2.1506,2.1506,248000.0
2006-06-22 14:00:00,2.53,2.53,2.52,2.53,300000.0,2.1592,2.1592,2.1506,2.1592,300000.0
2006-06-22 14:30:00,2.53,2.53,2.51,2.51,172000.0,2.1592,2.1592,2.1421,2.1421,172000.0
2006-06-22 15:00:00,2.51,2.52,2.51,2.51,208000.0,2.1421,2.1506,2.1421,2.1421,208000.0
2006-06-22 15:30:00,2.51,2.52,2.51,2.52,362000.0,2.1421,2.1506,2.1421,2.1506,362000.0
2006-06-23 09:30:00,2.51,2.51,2.47,2.49,388000.0,2.1421,2.1421,2.108,2.125,388000.0
2006-06-23 10:00:00,2.49,2.52,2.49,2.51,500000.0,2.125,2.1506,2.125,2.1421,500000.0
2006-06-23 10:30:00,2.51,2.52,2.51,2.51,464000.0,2.1421,2.1506,2.1421,2.1421,464000.0
2006-06-23 11:00:00,2.51,2.53,2.51,2.52,706000.0,2.1421,2.1592,2.1421,2.1506,706000.0
2006-06-23 11:30:00,2.52,2.52,2.51,2.52,980000.0,2.1506,2.1506,2.1421,2.1506,980000.0
2006-06-23 12:00:00,2.51,2.51,2.51,2.51,1026000.0,2.1421,2.1421,2.1421,2.1421,1026000.0
2006-06-23 12:30:00,2.51,2.52,2.51,2.51,296000.0,2.1421,2.1506,2.1421,2.1421,296000.0
2006-06-23 13:00:00,2.51,2.53,2.51,2.53,430000.0,2.1421,2.1592,2.1421,2.1592,430000.0
2006-06-23 13:30:00,2.53,2.55,2.52,2.52,542000.0,2.1592,2.1763,2.1506,2.1506,542000.0
2006-06-23 14:00:00,2.52,2.55,2.52,2.55,342000.0,2.1506,2.1763,2.1506,2.1763,342000.0
2006-06-23 14:30:00,2.55,2.56,2.55,2.56,358000.0,2.1763,2.1848,2.1763,2.1848,358000.0
2006-06-23 15:00:00,2.56,2.56,2.55,2.56,672000.0,2.1848,2.1848,2.1763,2.1848,672000.0
2006-06-23 15:30:00,2.56,2.56,2.54,2.55,698000.0,2.1848,2.1848,2.1677,2.1763,698000.0
2006-06-26 09:30:00,2.56,2.59,2.54,2.58,740000.0,2.1848,2.2104,2.1677,2.2019,740000.0
2006-06-26 10:00:00,2.58,2.58,2.57,2.58,460000.0,2.2019,2.2019,2.1933,2.2019,460000.0
2006-06-26 10:30:00,2.58,2.6,2.57,2.59,600000.0,2.2019,2.2189,2.1933,2.2104,600000.0
2006-06-26 11:00:00,2.59,2.6,2.58,2.6,370000.0,2.2104,2.2189,2.2019,2.2189,370000.0
2006-06-26 11:30:00,2.6,2.6,2.54,2.54,932000.0,2.2189,2.2189,2.1677,2.1677,932000.0
2006-06-26 12:00:00,2.54,2.55,2.53,2.54,392000.0,2.1677,2.1763,2.1592,2.1677,392000.0
2006-06-26 12:30:00,2.54,2.55,2.54,2.54,270000.0,2.1677,2.1763,2.1677,2.1677,270000.0
2006-06-26 13:00:00,2.54,2.55,2.53,2.54,202000.0,2.1677,2.1763,2.1592,2.1677,202000.0
2006-06-26 13:30:00,2.54,2.54,2.53,2.54,106000.0,2.1677,2.1677,2.1592,2.1677,106000.0
2006-06-26 14:00:00,2.53,2.56,2.52,2.55,556000.0,2.1592,2.1848,2.1506,2.1763,556000.0
2006-06-26 14:30:00,2.55,2.55,2.54,2.55,116000.0,2.1763,2.1763,2.1677,2.1763,116000.0
2006-06-26 15:00:00,2.55,2.55,2.54,2.54,308000.0,2.1763,2.1763,2.1677,2.1677,308000.0
2006-06-26 15:30:00,2.54,2.55,2.54,2.55,414000.0,2.1677,2.1763,2.1677,2.1763,414000.0
2006-06-27 09:30:00,2.54,2.55,2.53,2.55,454000.0,2.1677,2.1763,2.1592,2.1763,454000.0
2006-06-27 10:00:00,2.55,2.55,2.53,2.53,394000.0,2.1763,2.1763,2.1592,2.1592,394000.0
2006-06-27 10:30:00,2.53,2.53,2.51,2.51,210000.0,2.1592,2.1592,2.1421,2.1421,210000.0
2006-06-27 11:00:00,2.51,2.51,2.49,2.49,186000.0,2.1421,2.1421,2.125,2.125,186000.0
2006-06-27 11:30:00,2.49,2.5,2.49,2.5,200000.0,2.125,2.1336,2.125,2.1336,200000.0
2006-06-27 12:00:00,2.5,2.51,2.5,2.5,132000.0,2.1336,2.1421,2.1336,2.1336,132000.0
2006-06-27 12:30:00,2.5,2.5,2.47,2.48,484000.0,2.1336,2.1336,2.108,2.1165,484000.0
2006-06-27 13:00:00,2.48,2.49,2.47,2.48,446000.0,2.1165,2.125,2.108,2.1165,446000.0
2006-06-27 13:30:00,2.48,2.48,2.47,2.47,254000.0,2.1165,2.1165,2.108,2.108,254000.0
2006-06-27 14:00:00,2.47,2.48,2.47,2.48,154000.0,2.108,2.1165,2.108,2.1165,154000.0
2006-06-27 14:30:00,2.48,2.48,2.46,2.46,210000.0,2.1165,2.1165,2.0994,2.0994,210000.0
2006-06-27 15:00:00,2.46,2.47,2.46,2.47,556000.0,2.0994,2.108,2.0994,2.108,556000.0
2006-06-27 15:30:00,2.47,2.48,2.47,2.47,398000.0,2.108,2.1165,2.108,2.108,398000.0
2006-06-28 09:30:00,2.47,2.5,2.47,2.48,210000.0,2.108,2.1336,2.108,2.1165,210000.0
2006-06-28 10:00:00,2.47,2.48,2.46,2.47,308000.0,2.108,2.1165,2.0994,2.108,308000.0
2006-06-28 10:30:00,2.48,2.48,2.47,2.48,174000.0,2.1165,2.1165,2.108,2.1165,174000.0
2006-06-28 11:00:00,2.48,2.48,2.46,2.47,284000.0,2.1165,2.1165,2.0994,2.108,284000.0
2006-06-28 11:30:00,2.47,2.47,2.47,2.47,160000.0,2.108,2.108,2.108,2.108,160000.0
2006-06-28 12:00:00,2.47,2.47,2.47,2.47,136000.0,2.108,2.108,2.108,2.108,136000.0
2006-06-28 12:30:00,2.47,2.47,2.47,2.47,84000.0,2.108,2.108,2.108,2.108,84000.0
2006-06-28 13:00:00,2.47,2.49,2.47,2.49,306000.0,2.108,2.125,2.108,2.125,306000.0
2006-06-28 13:30:00,2.48,2.49,2.48,2.49,148000.0,2.1165,2.125,2.1165,2.125,148000.0
2006-06-28 14:00:00,2.49,2.49,2.47,2.47,276000.0,2.125,2.125,2.108,2.108,276000.0
2006-06-28 14:30:00,2.47,2.48,2.47,2.47,392000.0,2.108,2.1165,2.108,2.108,392000.0
2006-06-28 15:00:00,2.47,2.49,2.47,2.48,260000.0,2.108,2.125,2.108,2.1165,260000.0
2006-06-28 15:30:00,2.48,2.49,2.47,2.48,552000.0,2.1165,2.125,2.108,2.1165,552000.0
2006-06-29 09:30:00,2.51,2.51,2.5,2.5,264000.0,2.1421,2.1421,2.1336,2.1336,264000.0
2006-06-29 10:00:00,2.5,2.51,2.49,2.5,232000.0,2.1336,2.1421,2.125,2.1336,232000.0
2006-06-29 10:30:00,2.5,2.54,2.5,2.53,306000.0,2.1336,2.1677,2.1336,2.1592,306000.0
2006-06-29 11:00:00,2.53,2.54,2.52,2.52,398000.0,2.1592,2.1677,2.1506,2.1506,398000.0
2006-06-29 11:30:00,2.53,2.53,2.51,2.51,172000.0,2.1592,2.1592,2.1421,2.1421,172000.0
2006-06-29 12:00:00,2.51,2.52,2.51,2.51,118000.0,2.1421,2.1506,2.1421,2.1421,118000.0
2006-06-29 12:30:00,2.51,2.51,2.5,2.5,80000.0,2.1421,2.1421,2.1336,2.1336,80000.0
2006-06-29 13:00:00,2.5,2.5,2.49,2.5,70000.0,2.1336,2.1336,2.125,2.1336,70000.0
2006-06-29 13:30:00,2.5,2.51,2.5,2.5,106000.0,2.1336,2.1421,2.1336,2.1336,106000.0
2006-06-29 14:00:00,2.51,2.54,2.5,2.54,450000.0,2.1421,2.1677,2.1336,2.1677,450000.0
2006-06-29 14:30:00,2.54,2.6,2.53,2.6,1076000.0,2.1677,2.2189,2.1592,2.2189,1076000.0
2006-06-29 15:00:00,2.6,2.61,2.59,2.61,830000.0,2.2189,2.2275,2.2104,2.2275,830000.0
2006-06-29 15:30:00,2.61,2.64,2.6,2.63,1286000.0,2.2275,2.2531,2.2189,2.2445,1286000.0
2006-06-30 09:30:00,2.69,2.74,2.69,2.74,1166000.0,2.2957,2.3384,2.2957,2.3384,1166000.0
2006-06-30 10:00:00,2.74,2.76,2.71,2.76,1412000.0,2.3384,2.3555,2.3128,2.3555,1412000.0
2006-06-30 10:30:00,2.76,2.79,2.76,2.78,914000.0,2.3555,2.3811,2.3555,2.3725,914000.0
2006-06-30 11:00:00,2.77,2.77,2.75,2.75,160000.0,2.364,2.364,2.3469,2.3469,160000.0
2006-06-30 11:30:00,2.75,2.75,2.73,2.75,168000.0,2.3469,2.3469,2.3299,2.3469,168000.0
2006-06-30 12:00:00,2.74,2.74,2.72,2.72,204000.0,2.3384,2.3384,2.3213,2.3213,204000.0
2006-06-30 12:30:00,2.72,2.73,2.72,2.72,218000.0,2.3213,2.3299,2.3213,2.3213,218000.0
2006-06-30 13:00:00,2.72,2.73,2.72,2.72,80000.0,2.3213,2.3299,2.3213,2.3213,80000.0
2006-06-30 13:30:00,2.72,2.72,2.72,2.72,234000.0,2.3213,2.3213,2.3213,2.3213,234000.0
2006-06-30 14:00:00,2.72,2.72,2.71,2.71,236000.0,2.3213,2.3213,2.3128,2.3128,236000.0
2006-06-30 14:30:00,2.71,2.72,2.71,2.71,310000.0,2.3128,2.3213,2.3128,2.3128,310000.0
2006-06-30 15:00:00,2.71,2.72,2.71,2.72,322000.0,2.3128,2.3213,2.3128,2.3213,322000.0
2006-06-30 15:30:00,2.72,2.72,2.71,2.72,472000.0,2.3213,2.3213,2.3128,2.3213,472000.0
2006-07-03 09:30:00,2.7,2.7,2.69,2.7,1092000.0,2.3043,2.3043,2.2957,2.3043,1092000.0
2006-07-03 10:00:00,2.7,2.71,2.7,2.71,984000.0,2.3043,2.3128,2.3043,2.3128,984000.0
2006-07-03 10:30:00,2.71,2.72,2.71,2.72,214000.0,2.3128,2.3213,2.3128,2.3213,214000.0
2006-07-03 11:00:00,2.72,2.72,2.71,2.71,772000.0,2.3213,2.3213,2.3128,2.3128,772000.0
2006-07-03 11:30:00,2.71,2.71,2.71,2.71,480000.0,2.3128,2.3128,2.3128,2.3128,480000.0
2006-07-03 12:00:00,2.7,2.72,2.7,2.72,312000.0,2.3043,2.3213,2.3043,2.3213,312000.0
2006-07-03 12:30:00,2.72,2.75,2.72,2.73,246000.0,2.3213,2.3469,2.3213,2.3299,246000.0
2006-07-03 13:00:00,2.73,2.73,2.73,2.73,24000.0,2.3299,2.3299,2.3299,2.3299,24000.0
2006-07-03 13:30:00,2.73,2.73,2.73,2.73,0.0,2.3299,2.3299,2.3299,2.3299,0.0
2006-07-03 14:00:00,2.73,2.73,2.73,2.73,0.0,2.3299,2.3299,2.3299,2.3299,0.0
2006-07-03 14:30:00,2.73,2.73,2.73,2.73,0.0,2.3299,2.3299,2.3299,2.3299,0.0
2006-07-03 15:00:00,2.73,2.73,2.73,2.73,0.0,2.3299,2.3299,2.3299,2.3299,0.0
2006-07-03 15:30:00,2.73,2.73,2.73,2.73,0.0,2.3299,2.3299,2.3299,2.3299,0.0
2006-07-05 09:30:00,2.73,2.75,2.72,2.72,548000.0,2.3299,2.3469,2.3213,2.3213,548000.0
2006-07-05 10:00:00,2.72,2.72,2.68,2.68,266000.0,2.3213,2.3213,2.2872,2.2872,266000.0
2006-07-05 10:30:00,2.68,2.69,2.67,2.67,212000.0,2.2872,2.2957,2.2787,2.2787,212000.0
2006-07-05 11:00:00,2.67,2.67,2.64,2.67,502000.0,2.2787,2.2787,2.2531,2.2787,502000.0
2006-07-05 11:30:00,2.67,2.69,2.67,2.69,102000.0,2.2787,2.2957,2.2787,2.2957,102000.0
2006-07-05 12:00:00,2.68,2.69,2.67,2.68,312000.0,2.2872,2.2957,2.2787,2.2872,312000.0
2006-07-05 12:30:00,2.68,2.69,2.68,2.69,132000.0,2.2872,2.2957,2.2872,2.2957,132000.0
2006-07-05 13:00:00,2.69,2.69,2.68,2.69,134000.0,2.2957,2.2957,2.2872,2.2957,134000.0
2006-07-05 13:30:00,2.69,2.69,2.69,2.69,50000.0,2.2957,2.2957,2.2957,2.2957,50000.0
2006-07-05 14:00:00,2.69,2.69,2.68,2.69,112000.0,2.2957,2.2957,2.2872,2.2957,112000.0
2006-07-05 14:30:00,2.69,2.69,2.68,2.69,182000.0,2.2957,2.2957,2.2872,2.2957,182000.0
2006-07-05 15:00:00,2.69,2.71,2.69,2.7,222000.0,2.2957,2.3128,2.2957,2.3043,222000.0
2006-07-05 15:30:00,2.7,2.71,2.7,2.71,404000.0,2.3043,2.3128,2.3043,2.3128,404000.0
2006-07-06 09:30:00,2.69,2.71,2.69,2.71,156000.0,2.2957,2.3128,2.2957,2.3128,156000.0
2006-07-06 10:00:00,2.71,2.73,2.71,2.73,182000.0,2.3128,2.3299,2.3128,2.3299,182000.0
2006-07-06 10:30:00,2.73,2.75,2.73,2.73,100000.0,2.3299,2.3469,2.3299,2.3299,100000.0
2006-07-06 11:00:00,2.73,2.74,2.72,2.73,72000.0,2.3299,2.3384,2.3213,2.3299,72000.0
2006-07-06 11:30:00,2.73,2.73,2.72,2.73,84000.0,2.3299,2.3299,2.3213,2.3299,84000.0
2006-07-06 12:00:00,2.73,2.73,2.72,2.72,136000.0,2.3299,2.3299,2.3213,2.3213,136000.0
2006-07-06 12:30:00,2.72,2.72,2.71,2.72,234000.0,2.3213,2.3213,2.3128,2.3213,234000.0
2006-07-06 13:00:00,2.73,2.73,2.73,2.73,140000.0,2.3299,2.3299,2.3299,2.3299,140000.0
2006-07-06 13:30:00,2.73,2.75,2.73,2.75,78000.0,2.3299,2.3469,2.3299,2.3469,78000.0
2006-07-06 14:00:00,2.75,2.75,2.74,2.74,124000.0,2.3469,2.3469,2.3384,2.3384,124000.0
2006-07-06 14:30:00,2.74,2.74,2.73,2.73,486000.0,2.3384,2.3384,2.3299,2.3299,486000.0
2006-07-06 15:00:00,2.73,2.73,2.7,2.72,472000.0,2.3299,2.3299,2.3043,2.3213,472000.0
2006-07-06 15:30:00,2.72,2.72,2.7,2.71,822000.0,2.3213,2.3213,2.3043,2.3128,822000.0
2006-07-07 09:30:00,2.68,2.68,2.67,2.67,308000.0,2.2872,2.2872,2.2787,2.2787,308000.0
2006-07-07 10:00:00,2.68,2.68,2.66,2.67,368000.0,2.2872,2.2872,2.2701,2.2787,368000.0
2006-07-07 10:30:00,2.67,2.67,2.67,2.67,92000.0,2.2787,2.2787,2.2787,2.2787,92000.0
2006-07-07 11:00:00,2.67,2.68,2.67,2.67,218000.0,2.2787,2.2872,2.2787,2.2787,218000.0
2006-07-07 11:30:00,2.67,2.68,2.67,2.67,104000.0,2.2787,2.2872,2.2787,2.2787,104000.0
2006-07-07 12:00:00,2.67,2.68,2.67,2.67,58000.0,2.2787,2.2872,2.2787,2.2787,58000.0
2006-07-07 12:30:00,2.67,2.68,2.67,2.68,74000.0,2.2787,2.2872,2.2787,2.2872,74000.0
2006-07-07 13:00:00,2.68,2.68,2.67,2.67,116000.0,2.2872,2.2872,2.2787,2.2787,116000.0
2006-07-07 13:30:00,2.67,2.67,2.66,2.67,274000.0,2.2787,2.2787,2.2701,2.2787,274000.0
2006-07-07 14:00:00,2.67,2.67,2.66,2.67,420000.0,2.2787,2.2787,2.2701,2.2787,420000.0
2006-07-07 14:30:00,2.67,2.67,2.66,2.66,378000.0,2.2787,2.2787,2.2701,2.2701,378000.0
2006-07-07 15:00:00,2.66,2.66,2.65,2.65,182000.0,2.2701,2.2701,2.2616,2.2616,182000.0
2006-07-07 15:30:00,2.65,2.65,2.65,2.65,206000.0,2.2616,2.2616,2.2616,2.2616,206000.0
2006-07-10 09:30:00,2.65,2.71,2.65,2.71,168000.0,2.2616,2.3128,2.2616,2.3128,168000.0
2006-07-10 10:00:00,2.71,2.73,2.7,2.71,264000.0,2.3128,2.3299,2.3043,2.3128,264000.0
2006-07-10 10:30:00,2.71,2.72,2.64,2.69,240000.0,2.3128,2.3213,2.2531,2.2957,240000.0
2006-07-10 11:00:00,2.69,2.69,2.68,2.68,114000.0,2.2957,2.2957,2.2872,2.2872,114000.0
2006-07-10 11:30:00,2.68,2.68,2.66,2.68,120000.0,2.2872,2.2872,2.2701,2.2872,120000.0
2006-07-10 12:00:00,2.67,2.69,2.67,2.69,66000.0,2.2787,2.2957,2.2787,2.2957,66000.0
2006-07-10 12:30:00,2.69,2.69,2.68,2.68,142000.0,2.2957,2.2957,2.2872,2.2872,142000.0
2006-07-10 13:00:00,2.68,2.7,2.68,2.7,70000.0,2.2872,2.3043,2.2872,2.3043,70000.0
2006-07-10 13:30:00,2.69,2.69,2.67,2.67,46000.0,2.2957,2.2957,2.2787,2.2787,46000.0
2006-07-10 14:00:00,2.67,2.67,2.66,2.66,154000.0,2.2787,2.2787,2.2701,2.2701,154000.0
2006-07-10 14:30:00,2.66,2.66,2.65,2.65,126000.0,2.2701,2.2701,2.2616,2.2616,126000.0
2006-07-10 15:00:00,2.65,2.65,2.64,2.65,448000.0,2.2616,2.2616,2.2531,2.2616,448000.0
2006-07-10 15:30:00,2.65,2.66,2.65,2.65,524000.0,2.2616,2.2701,2.2616,2.2616,524000.0
2006-07-11 09:30:00,2.57,2.59,2.55,2.56,794000.0,2.1933,2.2104,2.1763,2.1848,794000.0
2006-07-11 10:00:00,2.56,2.57,2.55,2.56,416000.0,2.1848,2.1933,2.1763,2.1848,416000.0
2006-07-11 10:30:00,2.56,2.56,2.53,2.54,398000.0,2.1848,2.1848,2.1592,2.1677,398000.0
2006-07-11 11:00:00,2.54,2.58,2.54,2.57,200000.0,2.1677,2.2019,2.1677,2.1933,200000.0
2006-07-11 11:30:00,2.57,2.57,2.56,2.57,210000.0,2.1933,2.1933,2.1848,2.1933,210000.0
2006-07-11 12:00:00,2.57,2.59,2.57,2.58,172000.0,2.1933,2.2104,2.1933,2.2019,172000.0
2006-07-11 12:30:00,2.58,2.58,2.57,2.57,588000.0,2.2019,2.2019,2.1933,2.1933,588000.0
2006-07-11 13:00:00,2.57,2.57,2.54,2.55,800000.0,2.1933,2.1933,2.1677,2.1763,800000.0
2006-07-11 13:30:00,2.55,2.56,2.55,2.55,926000.0,2.1763,2.1848,2.1763,2.1763,926000.0
2006-07-11 14:00:00,2.55,2.56,2.54,2.55,690000.0,2.1763,2.1848,2.1677,2.1763,690000.0
2006-07-11 14:30:00,2.55,2.56,2.54,2.55,576000.0,2.1763,2.1848,2.1677,2.1763,576000.0
2006-07-11 15:00:00,2.55,2.58,2.54,2.57,1046000.0,2.1763,2.2019,2.1677,2.1933,1046000.0
2006-07-11 15:30:00,2.57,2.59,2.56,2.59,1884000.0,2.1933,2.2104,2.1848,2.2104,1884000.0
2006-07-12 09:30:00,2.64,2.64,2.63,2.64,938000.0,2.2531,2.2531,2.2445,2.2531,938000.0
2006-07-12 10:00:00,2.64,2.64,2.63,2.63,404000.0,2.2531,2.2531,2.2445,2.2445,404000.0
2006-07-12 10:30:00,2.64,2.64,2.63,2.64,152000.0,2.2531,2.2531,2.2445,2.2531,152000.0
2006-07-12 11:00:00,2.64,2.66,2.64,2.65,246000.0,2.2531,2.2701,2.2531,2.2616,246000.0
2006-07-12 11:30:00,2.65,2.65,2.64,2.64,84000.0,2.2616,2.2616,2.2531,2.2531,84000.0
2006-07-12 12:00:00,2.64,2.64,2.62,2.62,188000.0,2.2531,2.2531,2.236,2.236,188000.0
2006-07-12 12:30:00,2.62,2.63,2.62,2.63,88000.0,2.236,2.2445,2.236,2.2445,88000.0
2006-07-12 13:00:00,2.63,2.63,2.61,2.61,226000.0,2.2445,2.2445,2.2275,2.2275,226000.0
2006-07-12 13:30:00,2.61,2.61,2.59,2.59,116000.0,2.2275,2.2275,2.2104,2.2104,116000.0
2006-07-12 14:00:00,2.6,2.6,2.57,2.58,728000.0,2.2189,2.2189,2.1933,2.2019,728000.0
2006-07-12 14:30:00,2.58,2.58,2.56,2.56,480000.0,2.2019,2.2019,2.1848,2.1848,480000.0
2006-07-12 15:00:00,2.56,2.57,2.56,2.57,578000.0,2.1848,2.1933,2.1848,2.1933,578000.0
2006-07-12 15:30:00,2.57,2.57,2.55,2.56,686000.0,2.1933,2.1933,2.1763,2.1848,686000.0
2006-07-13 09:30:00,2.49,2.49,2.46,2.46,994000.0,2.125,2.125,2.0994,2.0994,994000.0
2006-07-13 10:00:00,2.46,2.52,2.46,2.52,240000.0,2.0994,2.1506,2.0994,2.1506,240000.0
2006-07-13 10:30:00,2.51,2.53,2.51,2.52,310000.0,2.1421,2.1592,2.1421,2.1506,310000.0
2006-07-13 11:00:00,2.52,2.54,2.51,2.53,238000.0,2.1506,2.1677,2.1421,2.1592,238000.0
2006-07-13 11:30:00,2.54,2.54,2.53,2.54,110000.0,2.1677,2.1677,2.1592,2.1677,110000.0
2006-07-13 12:00:00,2.54,2.54,2.54,2.54,46000.0,2.1677,2.1677,2.1677,2.1677,46000.0
2006-07-13 12:30:00,2.54,2.54,2.54,2.54,112000.0,2.1677,2.1677,2.1677,2.1677,112000.0
2006-07-13 13:00:00,2.54,2.56,2.54,2.56,622000.0,2.1677,2.1848,2.1677,2.1848,622000.0
2006-07-13 13:30:00,2.55,2.55,2.52,2.53,168000.0,2.1763,2.1763,2.1506,2.1592,168000.0
2006-07-13 14:00:00,2.52,2.53,2.52,2.52,354000.0,2.1506,2.1592,2.1506,2.1506,354000.0
2006-07-13 14:30:00,2.52,2.52,2.5,2.5,346000.0,2.1506,2.1506,2.1336,2.1336,346000.0
2006-07-13 15:00:00,2.51,2.52,2.5,2.51,500000.0,2.1421,2.1506,2.1336,2.1421,500000.0
2006-07-13 15:30:00,2.52,2.55,2.51,2.53,914000.0,2.1506,2.1763,2.1421,2.1592,914000.0
2006-07-14 09:30:00,2.48,2.5,2.47,2.48,436000.0,2.1165,2.1336,2.108,2.1165,436000.0
2006-07-14 10:00:00,2.48,2.5,2.47,2.5,338000.0,2.1165,2.1336,2.108,2.1336,338000.0
2006-07-14 10:30:00,2.5,2.51,2.48,2.48,338000.0,2.1336,2.1421,2.1165,2.1165,338000.0
2006-07-14 11:00:00,2.48,2.48,2.47,2.47,136000.0,2.1165,2.1165,2.108,2.108,136000.0
2006-07-14 11:30:00,2.47,2.47,2.45,2.46,588000.0,2.108,2.108,2.0909,2.0994,588000.0
2006-07-14 12:00:00,2.46,2.46,2.45,2.45,98000.0,2.0994,2.0994,2.0909,2.0909,98000.0
2006-07-14 12:30:00,2.45,2.46,2.45,2.46,48000.0,2.0909,2.0994,2.0909,2.0994,48000.0
2006-07-14 13:00:00,2.46,2.47,2.46,2.46,60000.0,2.0994,2.108,2.0994,2.0994,60000.0
2006-07-14 13:30:00,2.46,2.48,2.46,2.47,156000.0,2.0994,2.1165,2.0994,2.108,156000.0
2006-07-14 14:00:00,2.47,2.48,2.47,2.47,110000.0,2.108,2.1165,2.108,2.108,110000.0
2006-07-14 14:30:00,2.47,2.47,2.46,2.47,406000.0,2.108,2.108,2.0994,2.108,406000.0
2006-07-14 15:00:00,2.47,2.48,2.47,2.48,280000.0,2.108,2.1165,2.108,2.1165,280000.0
2006-07-14 15:30:00,2.48,2.48,2.47,2.48,264000.0,2.1165,2.1165,2.108,2.1165,264000.0
2006-07-17 09:30:00,2.4,2.46,2.4,2.44,1614000.0,2.0482,2.0994,2.0482,2.0824,1614000.0
2006-07-17 10:00:00,2.44,2.47,2.44,2.44,434000.0,2.0824,2.108,2.0824,2.0824,434000.0
2006-07-17 10:30:00,2.44,2.44,2.41,2.41,496000.0,2.0824,2.0824,2.0568,2.0568,496000.0
2006-07-17 11:00:00,2.41,2.43,2.39,2.4,506000.0,2.0568,2.0738,2.0397,2.0482,506000.0
2006-07-17 11:30:00,2.39,2.4,2.38,2.39,346000.0,2.0397,2.0482,2.0312,2.0397,346000.0
2006-07-17 12:00:00,2.4,2.41,2.39,2.4,178000.0,2.0482,2.0568,2.0397,2.0482,178000.0
2006-07-17 12:30:00,2.4,2.41,2.39,2.4,184000.0,2.0482,2.0568,2.0397,2.0482,184000.0
2006-07-17 13:00:00,2.4,2.41,2.4,2.41,134000.0,2.0482,2.0568,2.0482,2.0568,134000.0
2006-07-17 13:30:00,2.41,2.42,2.4,2.4,294000.0,2.0568,2.0653,2.0482,2.0482,294000.0
2006-07-17 14:00:00,2.4,2.4,2.4,2.4,308000.0,2.0482,2.0482,2.0482,2.0482,308000.0
2006-07-17 14:30:00,2.4,2.4,2.4,2.4,224000.0,2.0482,2.0482,2.0482,2.0482,224000.0
2006-07-17 15:00:00,2.4,2.4,2.4,2.4,258000.0,2.0482,2.0482,2.0482,2.0482,258000.0
2006-07-17 15:30:00,2.4,2.4,2.4,2.4,372000.0,2.0482,2.0482,2.0482,2.0482,372000.0
2006-07-18 09:30:00,2.41,2.43,2.41,2.42,236000.0,2.0568,2.0738,2.0568,2.0653,236000.0
2006-07-18 10:00:00,2.42,2.43,2.42,2.42,88000.0,2.0653,2.0738,2.0653,2.0653,88000.0
2006-07-18 10:30:00,2.43,2.43,2.41,2.42,122000.0,2.0738,2.0738,2.0568,2.0653,122000.0
2006-07-18 11:00:00,2.42,2.43,2.41,2.41,178000.0,2.0653,2.0738,2.0568,2.0568,178000.0
2006-07-18 11:30:00,2.41,2.42,2.4,2.41,162000.0,2.0568,2.0653,2.0482,2.0568,162000.0
2006-07-18 12:00:00,2.41,2.41,2.4,2.41,66000.0,2.0568,2.0568,2.0482,2.0568,66000.0
2006-07-18 12:30:00,2.41,2.41,2.4,2.41,80000.0,2.0568,2.0568,2.0482,2.0568,80000.0
2006-07-18 13:00:00,2.41,2.41,2.39,2.39,86000.0,2.0568,2.0568,2.0397,2.0397,86000.0
2006-07-18 13:30:00,2.39,2.39,2.36,2.36,472000.0,2.0397,2.0397,2.0141,2.0141,472000.0
2006-07-18 14:00:00,2.36,2.38,2.36,2.38,168000.0,2.0141,2.0312,2.0141,2.0312,168000.0
2006-07-18 14:30:00,2.38,2.4,2.38,2.4,266000.0,2.0312,2.0482,2.0312,2.0482,266000.0
2006-07-18 15:00:00,2.41,2.41,2.38,2.38,384000.0,2.0568,2.0568,2.0312,2.0312,384000.0
2006-07-18 15:30:00,2.39,2.41,2.38,2.4,1198000.0,2.0397,2.0568,2.0312,2.0482,1198000.0
2006-07-19 09:30:00,2.38,2.4,2.38,2.39,466000.0,2.0312,2.0482,2.0312,2.0397,466000.0
2006-07-19 10:00:00,2.39,2.43,2.39,2.43,1730000.0,2.0397,2.0738,2.0397,2.0738,1730000.0
2006-07-19 10:30:00,2.43,2.46,2.43,2.45,430000.0,2.0738,2.0994,2.0738,2.0909,430000.0
2006-07-19 11:00:00,2.45,2.5,2.45,2.5,576000.0,2.0909,2.1336,2.0909,2.1336,576000.0
2006-07-19 11:30:00,2.5,2.54,2.5,2.51,676000.0,2.1336,2.1677,2.1336,2.1421,676000.0
2006-07-19 12:00:00,2.51,2.51,2.5,2.51,286000.0,2.1421,2.1421,2.1336,2.1421,286000.0
2006-07-19 12:30:00,2.51,2.51,2.49,2.49,220000.0,2.1421,2.1421,2.125,2.125,220000.0
2006-07-19 13:00:00,2.49,2.5,2.49,2.5,212000.0,2.125,2.1336,2.125,2.1336,212000.0
2006-07-19 13:30:00,2.5,2.52,2.5,2.52,512000.0,2.1336,2.1506,2.1336,2.1506,512000.0
2006-07-19 14:00:00,2.52,2.52,2.51,2.52,350000.0,2.1506,2.1506,2.1421,2.1506,350000.0
2006-07-19 14:30:00,2.53,2.55,2.52,2.52,428000.0,2.1592,2.1763,2.1506,2.1506,428000.0
2006-07-19 15:00:00,2.52,2.52,2.51,2.51,520000.0,2.1506,2.1506,2.1421,2.1421,520000.0
2006-07-19 15:30:00,2.51,2.55,2.51,2.54,1020000.0,2.1421,2.1763,2.1421,2.1677,1020000.0
2006-07-20 09:30:00,2.55,2.56,2.55,2.55,182000.0,2.1763,2.1848,2.1763,2.1763,182000.0
2006-07-20 10:00:00,2.55,2.55,2.51,2.51,284000.0,2.1763,2.1763,2.1421,2.1421,284000.0
2006-07-20 10:30:00,2.51,2.52,2.5,2.5,162000.0,2.1421,2.1506,2.1336,2.1336,162000.0
2006-07-20 11:00:00,2.5,2.5,2.49,2.5,94000.0,2.1336,2.1336,2.125,2.1336,94000.0
2006-07-20 11:30:00,2.5,2.5,2.49,2.5,120000.0,2.1336,2.1336,2.125,2.1336,120000.0
2006-07-20 12:00:00,2.49,2.5,2.49,2.49,186000.0,2.125,2.1336,2.125,2.125,186000.0
2006-07-20 12:30:00,2.49,2.5,2.49,2.5,60000.0,2.125,2.1336,2.125,2.1336,60000.0
2006-07-20 13:00:00,2.5,2.5,2.49,2.5,64000.0,2.1336,2.1336,2.125,2.1336,64000.0
2006-07-20 13:30:00,2.49,2.49,2.49,2.49,88000.0,2.125,2.125,2.125,2.125,88000.0
2006-07-20 14:00:00,2.49,2.5,2.49,2.49,488000.0,2.125,2.1336,2.125,2.125,488000.0
2006-07-20 14:30:00,2.49,2.5,2.49,2.5,182000.0,2.125,2.1336,2.125,2.1336,182000.0
2006-07-20 15:00:00,2.5,2.5,2.49,2.49,172000.0,2.1336,2.1336,2.125,2.125,172000.0
2006-07-20 15:30:00,2.49,2.49,2.47,2.48,474000.0,2.125,2.125,2.108,2.1165,474000.0
2006-07-21 09:30:00,2.45,2.45,2.42,2.42,482000.0,2.0909,2.0909,2.0653,2.0653,482000.0
2006-07-21 10:00:00,2.42,2.43,2.41,2.41,164000.0,2.0653,2.0738,2.0568,2.0568,164000.0
2006-07-21 10:30:00,2.41,2.43,2.41,2.43,136000.0,2.0568,2.0738,2.0568,2.0738,136000.0
2006-07-21 11:00:00,2.43,2.43,2.43,2.43,64000.0,2.0738,2.0738,2.0738,2.0738,64000.0
2006-07-21 11:30:00,2.43,2.43,2.43,2.43,12000.0,2.0738,2.0738,2.0738,2.0738,12000.0
2006-07-21 12:00:00,2.43,2.43,2.42,2.42,54000.0,2.0738,2.0738,2.0653,2.0653,54000.0
2006-07-21 12:30:00,2.41,2.41,2.4,2.41,84000.0,2.0568,2.0568,2.0482,2.0568,84000.0
2006-07-21 13:00:00,2.41,2.42,2.41,2.42,66000.0,2.0568,2.0653,2.0568,2.0653,66000.0
2006-07-21 13:30:00,2.42,2.43,2.42,2.43,98000.0,2.0653,2.0738,2.0653,2.0738,98000.0
2006-07-21 14:00:00,2.43,2.44,2.43,2.43,98000.0,2.0738,2.0824,2.0738,2.0738,98000.0
2006-07-21 14:30:00,2.43,2.44,2.43,2.43,98000.0,2.0738,2.0824,2.0738,2.0738,98000.0
2006-07-21 15:00:00,2.43,2.43,2.41,2.42,134000.0,2.0738,2.0738,2.0568,2.0653,134000.0
2006-07-21 15:30:00,2.42,2.43,2.42,2.42,314000.0,2.0653,2.0738,2.0653,2.0653,314000.0
2006-07-24 09:30:00,2.48,2.5,2.48,2.49,506000.0,2.1165,2.1336,2.1165,2.125,506000.0
2006-07-24 10:00:00,2.49,2.52,2.49,2.52,628000.0,2.125,2.1506,2.125,2.1506,628000.0
2006-07-24 10:30:00,2.52,2.55,2.52,2.55,362000.0,2.1506,2.1763,2.1506,2.1763,362000.0
2006-07-24 11:00:00,2.55,2.61,2.55,2.6,648000.0,2.1763,2.2275,2.1763,2.2189,648000.0
2006-07-24 11:30:00,2.61,2.61,2.6,2.6,330000.0,2.2275,2.2275,2.2189,2.2189,330000.0
2006-07-24 12:00:00,2.6,2.6,2.57,2.58,384000.0,2.2189,2.2189,2.1933,2.2019,384000.0
2006-07-24 12:30:00,2.58,2.6,2.58,2.59,326000.0,2.2019,2.2189,2.2019,2.2104,326000.0
2006-07-24 13:00:00,2.59,2.6,2.59,2.6,446000.0,2.2104,2.2189,2.2104,2.2189,446000.0
2006-07-24 13:30:00,2.6,2.61,2.6,2.6,120000.0,2.2189,2.2275,2.2189,2.2189,120000.0
2006-07-24 14:00:00,2.6,2.6,2.6,2.6,136000.0,2.2189,2.2189,2.2189,2.2189,136000.0
2006-07-24 14:30:00,2.6,2.6,2.57,2.58,480000.0,2.2189,2.2189,2.1933,2.2019,480000.0
2006-07-24 15:00:00,2.59,2.61,2.58,2.6,464000.0,2.2104,2.2275,2.2019,2.2189,464000.0
2006-07-24 15:30:00,2.6,2.62,2.6,2.61,1552000.0,2.2189,2.236,2.2189,2.2275,1552000.0
2006-07-25 09:30:00,2.62,2.64,2.62,2.62,340000.0,2.236,2.2531,2.236,2.236,340000.0
2006-07-25 10:00:00,2.62,2.65,2.61,2.64,466000.0,2.236,2.2616,2.2275,2.2531,466000.0
2006-07-25 10:30:00,2.64,2.64,2.6,2.63,284000.0,2.2531,2.2531,2.2189,2.2445,284000.0
2006-07-25 11:00:00,2.63,2.63,2.61,2.62,258000.0,2.2445,2.2445,2.2275,2.236,258000.0
2006-07-25 11:30:00,2.61,2.62,2.6,2.6,182000.0,2.2275,2.236,2.2189,2.2189,182000.0
2006-07-25 12:00:00,2.6,2.61,2.59,2.61,224000.0,2.2189,2.2275,2.2104,2.2275,224000.0
2006-07-25 12:30:00,2.61,2.62,2.61,2.61,126000.0,2.2275,2.236,2.2275,2.2275,126000.0
2006-07-25 13:00:00,2.61,2.61,2.6,2.6,142000.0,2.2275,2.2275,2.2189,2.2189,142000.0
2006-07-25 13:30:00,2.6,2.61,2.59,2.59,256000.0,2.2189,2.2275,2.2104,2.2104,256000.0
2006-07-25 14:00:00,2.59,2.59,2.58,2.59,68000.0,2.2104,2.2104,2.2019,2.2104,68000.0
2006-07-25 14:30:00,2.59,2.61,2.59,2.61,138000.0,2.2104,2.2275,2.2104,2.2275,138000.0
2006-07-25 15:00:00,2.61,2.63,2.61,2.62,580000.0,2.2275,2.2445,2.2275,2.236,580000.0
2006-07-25 15:30:00,2.62,2.66,2.62,2.65,1248000.0,2.236,2.2701,2.236,2.2616,1248000.0
2006-07-26 09:30:00,2.69,2.7,2.65,2.67,550000.0,2.2957,2.3043,2.2616,2.2787,550000.0
2006-07-26 10:00:00,2.66,2.66,2.63,2.64,276000.0,2.2701,2.2701,2.2445,2.2531,276000.0
2006-07-26 10:30:00,2.64,2.66,2.63,2.64,134000.0,2.2531,2.2701,2.2445,2.2531,134000.0
2006-07-26 11:00:00,2.64,2.66,2.64,2.65,130000.0,2.2531,2.2701,2.2531,2.2616,130000.0
2006-07-26 11:30:00,2.65,2.65,2.64,2.65,142000.0,2.2616,2.2616,2.2531,2.2616,142000.0
2006-07-26 12:00:00,2.65,2.66,2.64,2.64,184000.0,2.2616,2.2701,2.2531,2.2531,184000.0
2006-07-26 12:30:00,2.64,2.64,2.63,2.63,138000.0,2.2531,2.2531,2.2445,2.2445,138000.0
2006-07-26 13:00:00,2.63,2.63,2.63,2.63,232000.0,2.2445,2.2445,2.2445,2.2445,232000.0
2006-07-26 13:30:00,2.63,2.63,2.62,2.63,420000.0,2.2445,2.2445,2.236,2.2445,420000.0
2006-07-26 14:00:00,2.62,2.63,2.61,2.62,664000.0,2.236,2.2445,2.2275,2.236,664000.0
2006-07-26 14:30:00,2.62,2.62,2.6,2.61,886000.0,2.236,2.236,2.2189,2.2275,886000.0
2006-07-26 15:00:00,2.61,2.62,2.6,2.62,482000.0,2.2275,2.236,2.2189,2.236,482000.0
2006-07-26 15:30:00,2.62,2.63,2.61,2.61,536000.0,2.236,2.2445,2.2275,2.2275,536000.0
2006-07-27 09:30:00,2.63,2.66,2.63,2.65,330000.0,2.2445,2.2701,2.2445,2.2616,330000.0
2006-07-27 10:00:00,2.65,2.65,2.63,2.63,258000.0,2.2616,2.2616,2.2445,2.2445,258000.0
2006-07-27 10:30:00,2.63,2.63,2.62,2.63,208000.0,2.2445,2.2445,2.236,2.2445,208000.0
2006-07-27 11:00:00,2.63,2.64,2.62,2.64,90000.0,2.2445,2.2531,2.236,2.2531,90000.0
2006-07-27 11:30:00,2.64,2.64,2.62,2.63,52000.0,2.2531,2.2531,2.236,2.2445,52000.0
2006-07-27 12:00:00,2.63,2.63,2.62,2.63,36000.0,2.2445,2.2445,2.236,2.2445,36000.0
2006-07-27 12:30:00,2.63,2.63,2.62,2.62,20000.0,2.2445,2.2445,2.236,2.236,20000.0
2006-07-27 13:00:00,2.63,2.63,2.62,2.63,138000.0,2.2445,2.2445,2.236,2.2445,138000.0
2006-07-27 13:30:00,2.62,2.63,2.61,2.61,248000.0,2.236,2.2445,2.2275,2.2275,248000.0
2006-07-27 14:00:00,2.61,2.61,2.59,2.6,158000.0,2.2275,2.2275,2.2104,2.2189,158000.0
2006-07-27 14:30:00,2.6,2.62,2.6,2.62,230000.0,2.2189,2.236,2.2189,2.236,230000.0
2006-07-27 15:00:00,2.62,2.62,2.6,2.61,290000.0,2.236,2.236,2.2189,2.2275,290000.0
2006-07-27 15:30:00,2.61,2.61,2.6,2.61,226000.0,2.2275,2.2275,2.2189,2.2275,226000.0
2006-07-28 09:30:00,2.63,2.66,2.63,2.66,170000.0,2.2445,2.2701,2.2445,2.2701,170000.0
2006-07-28 10:00:00,2.66,2.66,2.65,2.66,122000.0,2.2701,2.2701,2.2616,2.2701,122000.0
2006-07-28 10:30:00,2.66,2.66,2.65,2.65,68000.0,2.2701,2.2701,2.2616,2.2616,68000.0
2006-07-28 11:00:00,2.66,2.69,2.66,2.68,188000.0,2.2701,2.2957,2.2701,2.2872,188000.0
2006-07-28 11:30:00,2.68,2.68,2.67,2.67,204000.0,2.2872,2.2872,2.2787,2.2787,204000.0
2006-07-28 12:00:00,2.67,2.68,2.67,2.68,270000.0,2.2787,2.2872,2.2787,2.2872,270000.0
2006-07-28 12:30:00,2.68,2.68,2.68,2.68,216000.0,2.2872,2.2872,2.2872,2.2872,216000.0
2006-07-28 13:00:00,2.68,2.69,2.66,2.66,226000.0,2.2872,2.2957,2.2701,2.2701,226000.0
2006-07-28 13:30:00,2.67,2.67,2.64,2.66,202000.0,2.2787,2.2787,2.2531,2.2701,202000.0
2006-07-28 14:00:00,2.66,2.66,2.66,2.66,128000.0,2.2701,2.2701,2.2701,2.2701,128000.0
2006-07-28 14:30:00,2.65,2.67,2.65,2.67,184000.0,2.2616,2.2787,2.2616,2.2787,184000.0
2006-07-28 15:00:00,2.67,2.68,2.66,2.68,240000.0,2.2787,2.2872,2.2701,2.2872,240000.0
2006-07-28 15:30:00,2.68,2.68,2.67,2.67,326000.0,2.2872,2.2872,2.2787,2.2787,326000.0
2006-07-31 09:30:00,2.66,2.66,2.66,2.66,54000.0,2.2701,2.2701,2.2701,2.2701,54000.0
2006-07-31 10:00:00,2.66,2.66,2.64,2.66,150000.0,2.2701,2.2701,2.2531,2.2701,150000.0
2006-07-31 10:30:00,2.66,2.67,2.66,2.67,76000.0,2.2701,2.2787,2.2701,2.2787,76000.0
2006-07-31 11:00:00,2.67,2.67,2.66,2.66,22000.0,2.2787,2.2787,2.2701,2.2701,22000.0
2006-07-31 11:30:00,2.66,2.67,2.66,2.67,82000.0,2.2701,2.2787,2.2701,2.2787,82000.0
2006-07-31 12:00:00,2.67,2.68,2.67,2.67,72000.0,2.2787,2.2872,2.2787,2.2787,72000.0
2006-07-31 12:30:00,2.67,2.68,2.67,2.68,42000.0,2.2787,2.2872,2.2787,2.2872,42000.0
2006-07-31 13:00:00,2.68,2.68,2.67,2.68,84000.0,2.2872,2.2872,2.2787,2.2872,84000.0
2006-07-31 13:30:00,2.68,2.69,2.68,2.69,148000.0,2.2872,2.2957,2.2872,2.2957,148000.0
2006-07-31 14:00:00,2.69,2.69,2.68,2.68,94000.0,2.2957,2.2957,2.2872,2.2872,94000.0
2006-07-31 14:30:00,2.68,2.69,2.68,2.69,118000.0,2.2872,2.2957,2.2872,2.2957,118000.0
2006-07-31 15:00:00,2.69,2.7,2.68,2.7,146000.0,2.2957,2.3043,2.2872,2.3043,146000.0
2006-07-31 15:30:00,2.7,2.71,2.7,2.71,332000.0,2.3043,2.3128,2.3043,2.3128,332000.0
2006-08-01 09:30:00,2.71,2.71,2.65,2.67,236000.0,2.3128,2.3128,2.2616,2.2787,236000.0
2006-08-01 10:00:00,2.67,2.67,2.66,2.67,102000.0,2.2787,2.2787,2.2701,2.2787,102000.0
2006-08-01 10:30:00,2.66,2.67,2.66,2.66,172000.0,2.2701,2.2787,2.2701,2.2701,172000.0
2006-08-01 11:00:00,2.66,2.67,2.66,2.66,168000.0,2.2701,2.2787,2.2701,2.2701,168000.0
2006-08-01 11:30:00,2.67,2.67,2.65,2.65,118000.0,2.2787,2.2787,2.2616,2.2616,118000.0
2006-08-01 12:00:00,2.65,2.66,2.65,2.66,110000.0,2.2616,2.2701,2.2616,2.2701,110000.0
2006-08-01 12:30:00,2.66,2.66,2.65,2.65,56000.0,2.2701,2.2701,2.2616,2.2616,56000.0
2006-08-01 13:00:00,2.65,2.66,2.65,2.65,40000.0,2.2616,2.2701,2.2616,2.2616,40000.0
2006-08-01 13:30:00,2.65,2.66,2.65,2.66,78000.0,2.2616,2.2701,2.2616,2.2701,78000.0
2006-08-01 14:00:00,2.65,2.67,2.65,2.66,140000.0,2.2616,2.2787,2.2616,2.2701,140000.0
2006-08-01 14:30:00,2.66,2.66,2.66,2.66,74000.0,2.2701,2.2701,2.2701,2.2701,74000.0
2006-08-01 15:00:00,2.66,2.66,2.65,2.66,154000.0,2.2701,2.2701,2.2616,2.2701,154000.0
2006-08-01 15:30:00,2.65,2.66,2.65,2.65,222000.0,2.2616,2.2701,2.2616,2.2616,222000.0
2006-08-02 09:30:00,2.69,2.69,2.67,2.68,282000.0,2.2957,2.2957,2.2787,2.2872,282000.0
2006-08-02 10:00:00,2.68,2.68,2.66,2.67,88000.0,2.2872,2.2872,2.2701,2.2787,88000.0
2006-08-02 10:30:00,2.67,2.67,2.66,2.67,128000.0,2.2787,2.2787,2.2701,2.2787,128000.0
2006-08-02 11:00:00,2.67,2.68,2.66,2.68,146000.0,2.2787,2.2872,2.2701,2.2872,146000.0
2006-08-02 11:30:00,2.68,2.68,2.67,2.68,76000.0,2.2872,2.2872,2.2787,2.2872,76000.0
2006-08-02 12:00:00,2.68,2.68,2.67,2.68,36000.0,2.2872,2.2872,2.2787,2.2872,36000.0
2006-08-02 12:30:00,2.68,2.68,2.66,2.67,54000.0,2.2872,2.2872,2.2701,2.2787,54000.0
2006-08-02 13:00:00,2.66,2.67,2.66,2.66,158000.0,2.2701,2.2787,2.2701,2.2701,158000.0
2006-08-02 13:30:00,2.67,2.67,2.67,2.67,162000.0,2.2787,2.2787,2.2787,2.2787,162000.0
2006-08-02 14:00:00,2.68,2.68,2.67,2.67,48000.0,2.2872,2.2872,2.2787,2.2787,48000.0
2006-08-02 14:30:00,2.67,2.67,2.66,2.67,248000.0,2.2787,2.2787,2.2701,2.2787,248000.0
2006-08-02 15:00:00,2.67,2.67,2.67,2.67,74000.0,2.2787,2.2787,2.2787,2.2787,74000.0
2006-08-02 15:30:00,2.67,2.67,2.67,2.67,82000.0,2.2787,2.2787,2.2787,2.2787,82000.0
2006-08-03 09:30:00,2.67,2.67,2.64,2.65,156000.0,2.2787,2.2787,2.2531,2.2616,156000.0
2006-08-03 10:00:00,2.65,2.66,2.65,2.66,186000.0,2.2616,2.2701,2.2616,2.2701,186000.0
2006-08-03 10:30:00,2.66,2.66,2.65,2.65,192000.0,2.2701,2.2701,2.2616,2.2616,192000.0
2006-08-03 11:00:00,2.65,2.66,2.65,2.66,136000.0,2.2616,2.2701,2.2616,2.2701,136000.0
2006-08-03 11:30:00,2.66,2.66,2.64,2.65,194000.0,2.2701,2.2701,2.2531,2.2616,194000.0
2006-08-03 12:00:00,2.65,2.65,2.65,2.65,92000.0,2.2616,2.2616,2.2616,2.2616,92000.0
2006-08-03 12:30:00,2.65,2.65,2.64,2.64,164000.0,2.2616,2.2616,2.2531,2.2531,164000.0
2006-08-03 13:00:00,2.64,2.66,2.64,2.66,510000.0,2.2531,2.2701,2.2531,2.2701,510000.0
2006-08-03 13:30:00,2.66,2.67,2.65,2.66,182000.0,2.2701,2.2787,2.2616,2.2701,182000.0
2006-08-03 14:00:00,2.67,2.67,2.66,2.67,228000.0,2.2787,2.2787,2.2701,2.2787,228000.0
2006-08-03 14:30:00,2.67,2.67,2.67,2.67,158000.0,2.2787,2.2787,2.2787,2.2787,158000.0
2006-08-03 15:00:00,2.66,2.66,2.65,2.66,720000.0,2.2701,2.2701,2.2616,2.2701,720000.0
2006-08-03 15:30:00,2.66,2.67,2.65,2.66,730000.0,2.2701,2.2787,2.2616,2.2701,730000.0
2006-08-04 09:30:00,2.7,2.7,2.68,2.69,252000.0,2.3043,2.3043,2.2872,2.2957,252000.0
2006-08-04 10:00:00,2.69,2.69,2.66,2.67,300000.0,2.2957,2.2957,2.2701,2.2787,300000.0
2006-08-04 10:30:00,2.67,2.68,2.67,2.67,204000.0,2.2787,2.2872,2.2787,2.2787,204000.0
2006-08-04 11:00:00,2.67,2.68,2.65,2.68,232000.0,2.2787,2.2872,2.2616,2.2872,232000.0
2006-08-04 11:30:00,2.67,2.68,2.66,2.67,208000.0,2.2787,2.2872,2.2701,2.2787,208000.0
2006-08-04 12:00:00,2.66,2.67,2.66,2.67,298000.0,2.2701,2.2787,2.2701,2.2787,298000.0
2006-08-04 12:30:00,2.67,2.67,2.66,2.67,172000.0,2.2787,2.2787,2.2701,2.2787,172000.0
2006-08-04 13:00:00,2.66,2.66,2.64,2.64,146000.0,2.2701,2.2701,2.2531,2.2531,146000.0
2006-08-04 13:30:00,2.64,2.64,2.63,2.63,334000.0,2.2531,2.2531,2.2445,2.2445,334000.0
2006-08-04 14:00:00,2.63,2.65,2.63,2.63,270000.0,2.2445,2.2616,2.2445,2.2445,270000.0
2006-08-04 14:30:00,2.63,2.63,2.62,2.62,346000.0,2.2445,2.2445,2.236,2.236,346000.0
2006-08-04 15:00:00,2.62,2.64,2.62,2.64,332000.0,2.236,2.2531,2.236,2.2531,332000.0
2006-08-04 15:30:00,2.64,2.65,2.63,2.63,478000.0,2.2531,2.2616,2.2445,2.2445,478000.0
2006-08-07 09:30:00,2.65,2.71,2.65,2.7,810000.0,2.2616,2.3128,2.2616,2.3043,810000.0
2006-08-07 10:00:00,2.7,2.71,2.67,2.69,232000.0,2.3043,2.3128,2.2787,2.2957,232000.0
2006-08-07 10:30:00,2.68,2.69,2.65,2.66,144000.0,2.2872,2.2957,2.2616,2.2701,144000.0
2006-08-07 11:00:00,2.66,2.66,2.65,2.65,180000.0,2.2701,2.2701,2.2616,2.2616,180000.0
2006-08-07 11:30:00,2.65,2.65,2.63,2.64,256000.0,2.2616,2.2616,2.2445,2.2531,256000.0
2006-08-07 12:00:00,2.64,2.65,2.64,2.64,122000.0,2.2531,2.2616,2.2531,2.2531,122000.0
2006-08-07 12:30:00,2.64,2.67,2.64,2.66,152000.0,2.2531,2.2787,2.2531,2.2701,152000.0
2006-08-07 13:00:00,2.66,2.67,2.65,2.66,108000.0,2.2701,2.2787,2.2616,2.2701,108000.0
2006-08-07 13:30:00,2.65,2.66,2.65,2.66,106000.0,2.2616,2.2701,2.2616,2.2701,106000.0
2006-08-07 14:00:00,2.65,2.66,2.65,2.66,114000.0,2.2616,2.2701,2.2616,2.2701,114000.0
2006-08-07 14:30:00,2.66,2.66,2.65,2.65,152000.0,2.2701,2.2701,2.2616,2.2616,152000.0
2006-08-07 15:00:00,2.65,2.65,2.65,2.65,208000.0,2.2616,2.2616,2.2616,2.2616,208000.0
2006-08-07 15:30:00,2.65,2.66,2.65,2.66,402000.0,2.2616,2.2701,2.2616,2.2701,402000.0
2006-08-08 09:30:00,2.7,2.72,2.7,2.72,290000.0,2.3043,2.3213,2.3043,2.3213,290000.0
2006-08-08 10:00:00,2.72,2.74,2.72,2.73,306000.0,2.3213,2.3384,2.3213,2.3299,306000.0
2006-08-08 10:30:00,2.73,2.74,2.73,2.74,146000.0,2.3299,2.3384,2.3299,2.3384,146000.0
2006-08-08 11:00:00,2.73,2.73,2.73,2.73,80000.0,2.3299,2.3299,2.3299,2.3299,80000.0
2006-08-08 11:30:00,2.73,2.73,2.73,2.73,108000.0,2.3299,2.3299,2.3299,2.3299,108000.0
2006-08-08 12:00:00,2.73,2.73,2.72,2.72,182000.0,2.3299,2.3299,2.3213,2.3213,182000.0
2006-08-08 12:30:00,2.72,2.72,2.71,2.71,168000.0,2.3213,2.3213,2.3128,2.3128,168000.0
2006-08-08 13:00:00,2.71,2.71,2.71,2.71,66000.0,2.3128,2.3128,2.3128,2.3128,66000.0
2006-08-08 13:30:00,2.71,2.73,2.71,2.72,134000.0,2.3128,2.3299,2.3128,2.3213,134000.0
2006-08-08 14:00:00,2.72,2.75,2.72,2.72,330000.0,2.3213,2.3469,2.3213,2.3213,330000.0
2006-08-08 14:30:00,2.72,2.73,2.72,2.72,136000.0,2.3213,2.3299,2.3213,2.3213,136000.0
2006-08-08 15:00:00,2.72,2.72,2.68,2.69,404000.0,2.3213,2.3213,2.2872,2.2957,404000.0
2006-08-08 15:30:00,2.69,2.7,2.68,2.7,452000.0,2.2957,2.3043,2.2872,2.3043,452000.0
2006-08-09 09:30:00,2.7,2.72,2.7,2.72,100000.0,2.3043,2.3213,2.3043,2.3213,100000.0
2006-08-09 10:00:00,2.71,2.72,2.7,2.71,118000.0,2.3128,2.3213,2.3043,2.3128,118000.0
2006-08-09 10:30:00,2.7,2.71,2.68,2.69,226000.0,2.3043,2.3128,2.2872,2.2957,226000.0
2006-08-09 11:00:00,2.69,2.7,2.68,2.7,138000.0,2.2957,2.3043,2.2872,2.3043,138000.0
2006-08-09 11:30:00,2.69,2.71,2.69,2.7,144000.0,2.2957,2.3128,2.2957,2.3043,144000.0
2006-08-09 12:00:00,2.7,2.71,2.7,2.7,124000.0,2.3043,2.3128,2.3043,2.3043,124000.0
2006-08-09 12:30:00,2.7,2.7,2.7,2.7,58000.0,2.3043,2.3043,2.3043,2.3043,58000.0
2006-08-09 13:00:00,2.7,2.7,2.69,2.7,112000.0,2.3043,2.3043,2.2957,2.3043,112000.0
2006-08-09 13:30:00,2.7,2.7,2.7,2.7,150000.0,2.3043,2.3043,2.3043,2.3043,150000.0
2006-08-09 14:00:00,2.7,2.7,2.69,2.7,82000.0,2.3043,2.3043,2.2957,2.3043,82000.0
2006-08-09 14:30:00,2.69,2.7,2.69,2.69,98000.0,2.2957,2.3043,2.2957,2.2957,98000.0
2006-08-09 15:00:00,2.69,2.69,2.67,2.67,264000.0,2.2957,2.2957,2.2787,2.2787,264000.0
2006-08-09 15:30:00,2.67,2.68,2.66,2.66,456000.0,2.2787,2.2872,2.2701,2.2701,456000.0
2006-08-10 09:30:00,2.67,2.67,2.65,2.66,112000.0,2.2787,2.2787,2.2616,2.2701,112000.0
2006-08-10 10:00:00,2.66,2.67,2.65,2.66,246000.0,2.2701,2.2787,2.2616,2.2701,246000.0
2006-08-10 10:30:00,2.66,2.67,2.66,2.67,194000.0,2.2701,2.2787,2.2701,2.2787,194000.0
2006-08-10 11:00:00,2.67,2.7,2.67,2.69,222000.0,2.2787,2.3043,2.2787,2.2957,222000.0
2006-08-10 11:30:00,2.69,2.7,2.69,2.7,300000.0,2.2957,2.3043,2.2957,2.3043,300000.0
2006-08-10 12:00:00,2.7,2.7,2.7,2.7,66000.0,2.3043,2.3043,2.3043,2.3043,66000.0
2006-08-10 12:30:00,2.7,2.7,2.69,2.69,134000.0,2.3043,2.3043,2.2957,2.2957,134000.0
2006-08-10 13:00:00,2.69,2.69,2.68,2.69,96000.0,2.2957,2.2957,2.2872,2.2957,96000.0
2006-08-10 13:30:00,2.69,2.72,2.69,2.7,196000.0,2.2957,2.3213,2.2957,2.3043,196000.0
2006-08-10 14:00:00,2.7,2.73,2.7,2.73,354000.0,2.3043,2.3299,2.3043,2.3299,354000.0
2006-08-10 14:30:00,2.72,2.72,2.71,2.72,296000.0,2.3213,2.3213,2.3128,2.3213,296000.0
2006-08-10 15:00:00,2.71,2.72,2.7,2.72,112000.0,2.3128,2.3213,2.3043,2.3213,112000.0
2006-08-10 15:30:00,2.71,2.72,2.71,2.71,246000.0,2.3128,2.3213,2.3128,2.3128,246000.0
2006-08-11 09:30:00,2.7,2.71,2.7,2.7,62000.0,2.3043,2.3128,2.3043,2.3043,62000.0
2006-08-11 10:00:00,2.7,2.7,2.69,2.7,42000.0,2.3043,2.3043,2.2957,2.3043,42000.0
2006-08-11 10:30:00,2.69,2.71,2.68,2.69,124000.0,2.2957,2.3128,2.2872,2.2957,124000.0
2006-08-11 11:00:00,2.69,2.69,2.67,2.68,286000.0,2.2957,2.2957,2.2787,2.2872,286000.0
2006-08-11 11:30:00,2.67,2.68,2.67,2.68,22000.0,2.2787,2.2872,2.2787,2.2872,22000.0
2006-08-11 12:00:00,2.68,2.68,2.68,2.68,28000.0,2.2872,2.2872,2.2872,2.2872,28000.0
2006-08-11 12:30:00,2.68,2.68,2.68,2.68,60000.0,2.2872,2.2872,2.2872,2.2872,60000.0
2006-08-11 13:00:00,2.68,2.68,2.68,2.68,42000.0,2.2872,2.2872,2.2872,2.2872,42000.0
2006-08-11 13:30:00,2.68,2.68,2.68,2.68,38000.0,2.2872,2.2872,2.2872,2.2872,38000.0
2006-08-11 14:00:00,2.68,2.69,2.68,2.68,76000.0,2.2872,2.2957,2.2872,2.2872,76000.0
2006-08-11 14:30:00,2.67,2.69,2.67,2.69,110000.0,2.2787,2.2957,2.2787,2.2957,110000.0
2006-08-11 15:00:00,2.69,2.7,2.69,2.7,266000.0,2.2957,2.3043,2.2957,2.3043,266000.0
2006-08-11 15:30:00,2.7,2.72,2.7,2.7,578000.0,2.3043,2.3213,2.3043,2.3043,578000.0
2006-08-14 09:30:00,2.72,2.72,2.7,2.72,120000.0,2.3213,2.3213,2.3043,2.3213,120000.0
2006-08-14 10:00:00,2.72,2.74,2.72,2.74,152000.0,2.3213,2.3384,2.3213,2.3384,152000.0
2006-08-14 10:30:00,2.74,2.75,2.72,2.72,214000.0,2.3384,2.3469,2.3213,2.3213,214000.0
2006-08-14 11:00:00,2.73,2.75,2.73,2.74,196000.0,2.3299,2.3469,2.3299,2.3384,196000.0
2006-08-14 11:30:00,2.74,2.76,2.74,2.76,540000.0,2.3384,2.3555,2.3384,2.3555,540000.0
2006-08-14 12:00:00,2.76,2.76,2.74,2.75,238000.0,2.3555,2.3555,2.3384,2.3469,238000.0
2006-08-14 12:30:00,2.75,2.76,2.75,2.76,144000.0,2.3469,2.3555,2.3469,2.3555,144000.0
2006-08-14 13:00:00,2.76,2.76,2.75,2.76,118000.0,2.3555,2.3555,2.3469,2.3555,118000.0
2006-08-14 13:30:00,2.76,2.76,2.75,2.76,44000.0,2.3555,2.3555,2.3469,2.3555,44000.0
2006-08-14 14:00:00,2.76,2.76,2.74,2.74,130000.0,2.3555,2.3555,2.3384,2.3384,130000.0
2006-08-14 14:30:00,2.74,2.75,2.74,2.74,124000.0,2.3384,2.3469,2.3384,2.3384,124000.0
2006-08-14 15:00:00,2.74,2.74,2.74,2.74,250000.0,2.3384,2.3384,2.3384,2.3384,250000.0
2006-08-14 15:30:00,2.74,2.74,2.72,2.72,566000.0,2.3384,2.3384,2.3213,2.3213,566000.0
2006-08-15 09:30:00,2.73,2.75,2.73,2.75,196000.0,2.3299,2.3469,2.3299,2.3469,196000.0
2006-08-15 10:00:00,2.74,2.76,2.74,2.74,166000.0,2.3384,2.3555,2.3384,2.3384,166000.0
2006-08-15 10:30:00,2.75,2.78,2.75,2.78,266000.0,2.3469,2.3725,2.3469,2.3725,266000.0
2006-08-15 11:00:00,2.77,2.78,2.77,2.78,50000.0,2.364,2.3725,2.364,2.3725,50000.0
2006-08-15 11:30:00,2.78,2.78,2.77,2.77,50000.0,2.3725,2.3725,2.364,2.364,50000.0
2006-08-15 12:00:00,2.78,2.78,2.78,2.78,82000.0,2.3725,2.3725,2.3725,2.3725,82000.0
2006-08-15 12:30:00,2.78,2.79,2.78,2.78,272000.0,2.3725,2.3811,2.3725,2.3725,272000.0
2006-08-15 13:00:00,2.79,2.79,2.78,2.79,26000.0,2.3811,2.3811,2.3725,2.3811,26000.0
2006-08-15 13:30:00,2.79,2.82,2.79,2.8,536000.0,2.3811,2.4067,2.3811,2.3896,536000.0
2006-08-15 14:00:00,2.8,2.81,2.8,2.81,232000.0,2.3896,2.3981,2.3896,2.3981,232000.0
2006-08-15 14:30:00,2.81,2.81,2.81,2.81,164000.0,2.3981,2.3981,2.3981,2.3981,164000.0
2006-08-15 15:00:00,2.81,2.84,2.81,2.84,1002000.0,2.3981,2.4237,2.3981,2.4237,1002000.0
2006-08-15 15:30:00,2.84,2.84,2.83,2.83,772000.0,2.4237,2.4237,2.4152,2.4152,772000.0
2006-08-16 09:30:00,2.85,2.9,2.85,2.87,318000.0,2.4323,2.475,2.4323,2.4494,318000.0
2006-08-16 10:00:00,2.86,2.88,2.85,2.87,272000.0,2.4408,2.4579,2.4323,2.4494,272000.0
2006-08-16 10:30:00,2.87,2.89,2.87,2.87,196000.0,2.4494,2.4664,2.4494,2.4494,196000.0
2006-08-16 11:00:00,2.88,2.88,2.86,2.86,108000.0,2.4579,2.4579,2.4408,2.4408,108000.0
2006-08-16 11:30:00,2.86,2.87,2.86,2.86,146000.0,2.4408,2.4494,2.4408,2.4408,146000.0
2006-08-16 12:00:00,2.86,2.86,2.85,2.86,212000.0,2.4408,2.4408,2.4323,2.4408,212000.0
2006-08-16 12:30:00,2.86,2.87,2.86,2.87,136000.0,2.4408,2.4494,2.4408,2.4494,136000.0
2006-08-16 13:00:00,2.87,2.88,2.87,2.88,244000.0,2.4494,2.4579,2.4494,2.4579,244000.0
2006-08-16 13:30:00,2.88,2.89,2.88,2.89,96000.0,2.4579,2.4664,2.4579,2.4664,96000.0
2006-08-16 14:00:00,2.89,2.89,2.89,2.89,94000.0,2.4664,2.4664,2.4664,2.4664,94000.0
2006-08-16 14:30:00,2.89,2.89,2.89,2.89,104000.0,2.4664,2.4664,2.4664,2.4664,104000.0
2006-08-16 15:00:00,2.89,2.9,2.89,2.9,382000.0,2.4664,2.475,2.4664,2.475,382000.0
2006-08-16 15:30:00,2.9,2.9,2.89,2.9,504000.0,2.475,2.475,2.4664,2.475,504000.0
2006-08-17 09:30:00,2.88,2.89,2.88,2.88,146000.0,2.4579,2.4664,2.4579,2.4579,146000.0
2006-08-17 10:00:00,2.88,2.89,2.88,2.89,272000.0,2.4579,2.4664,2.4579,2.4664,272000.0
2006-08-17 10:30:00,2.89,2.89,2.88,2.88,142000.0,2.4664,2.4664,2.4579,2.4579,142000.0
2006-08-17 11:00:00,2.88,2.88,2.87,2.87,288000.0,2.4579,2.4579,2.4494,2.4494,288000.0
2006-08-17 11:30:00,2.88,2.88,2.87,2.88,52000.0,2.4579,2.4579,2.4494,2.4579,52000.0
2006-08-17 12:00:00,2.88,2.88,2.87,2.88,168000.0,2.4579,2.4579,2.4494,2.4579,168000.0
2006-08-17 12:30:00,2.88,2.88,2.87,2.88,108000.0,2.4579,2.4579,2.4494,2.4579,108000.0
2006-08-17 13:00:00,2.88,2.88,2.85,2.85,564000.0,2.4579,2.4579,2.4323,2.4323,564000.0
2006-08-17 13:30:00,2.86,2.86,2.85,2.85,154000.0,2.4408,2.4408,2.4323,2.4323,154000.0
2006-08-17 14:00:00,2.85,2.85,2.82,2.83,256000.0,2.4323,2.4323,2.4067,2.4152,256000.0
2006-08-17 14:30:00,2.83,2.85,2.82,2.85,258000.0,2.4152,2.4323,2.4067,2.4323,258000.0
2006-08-17 15:00:00,2.84,2.84,2.84,2.84,110000.0,2.4237,2.4237,2.4237,2.4237,110000.0
2006-08-17 15:30:00,2.84,2.85,2.84,2.85,252000.0,2.4237,2.4323,2.4237,2.4323,252000.0
2006-08-18 09:30:00,2.84,2.84,2.81,2.82,62000.0,2.4237,2.4237,2.3981,2.4067,62000.0
2006-08-18 10:00:00,2.82,2.82,2.8,2.81,196000.0,2.4067,2.4067,2.3896,2.3981,196000.0
2006-08-18 10:30:00,2.81,2.83,2.81,2.83,128000.0,2.3981,2.4152,2.3981,2.4152,128000.0
2006-08-18 11:00:00,2.83,2.83,2.82,2.82,84000.0,2.4152,2.4152,2.4067,2.4067,84000.0
2006-08-18 11:30:00,2.82,2.82,2.82,2.82,162000.0,2.4067,2.4067,2.4067,2.4067,162000.0
2006-08-18 12:00:00,2.82,2.82,2.82,2.82,94000.0,2.4067,2.4067,2.4067,2.4067,94000.0
2006-08-18 12:30:00,2.82,2.82,2.82,2.82,76000.0,2.4067,2.4067,2.4067,2.4067,76000.0
2006-08-18 13:00:00,2.82,2.82,2.82,2.82,36000.0,2.4067,2.4067,2.4067,2.4067,36000.0
2006-08-18 13:30:00,2.82,2.82,2.81,2.82,70000.0,2.4067,2.4067,2.3981,2.4067,70000.0
2006-08-18 14:00:00,2.82,2.83,2.81,2.83,222000.0,2.4067,2.4152,2.3981,2.4152,222000.0
2006-08-18 14:30:00,2.83,2.83,2.83,2.83,182000.0,2.4152,2.4152,2.4152,2.4152,182000.0
2006-08-18 15:00:00,2.83,2.83,2.83,2.83,182000.0,2.4152,2.4152,2.4152,2.4152,182000.0
2006-08-18 15:30:00,2.83,2.84,2.8,2.82,1122000.0,2.4152,2.4237,2.3896,2.4067,1122000.0
2006-08-21 09:30:00,2.81,2.84,2.8,2.81,348000.0,2.3981,2.4237,2.3896,2.3981,348000.0
2006-08-21 10:00:00,2.81,2.81,2.8,2.81,116000.0,2.3981,2.3981,2.3896,2.3981,116000.0
2006-08-21 10:30:00,2.81,2.81,2.81,2.81,64000.0,2.3981,2.3981,2.3981,2.3981,64000.0
2006-08-21 11:00:00,2.8,2.81,2.8,2.81,52000.0,2.3896,2.3981,2.3896,2.3981,52000.0
2006-08-21 11:30:00,2.81,2.81,2.81,2.81,16000.0,2.3981,2.3981,2.3981,2.3981,16000.0
2006-08-21 12:00:00,2.81,2.81,2.81,2.81,26000.0,2.3981,2.3981,2.3981,2.3981,26000.0
2006-08-21 12:30:00,2.81,2.81,2.81,2.81,24000.0,2.3981,2.3981,2.3981,2.3981,24000.0
2006-08-21 13:00:00,2.81,2.81,2.81,2.81,40000.0,2.3981,2.3981,2.3981,2.3981,40000.0
2006-08-21 13:30:00,2.81,2.82,2.81,2.81,72000.0,2.3981,2.4067,2.3981,2.3981,72000.0
2006-08-21 14:00:00,2.82,2.82,2.82,2.82,196000.0,2.4067,2.4067,2.4067,2.4067,196000.0
2006-08-21 14:30:00,2.82,2.82,2.81,2.82,192000.0,2.4067,2.4067,2.3981,2.4067,192000.0
2006-08-21 15:00:00,2.82,2.82,2.82,2.82,58000.0,2.4067,2.4067,2.4067,2.4067,58000.0
2006-08-21 15:30:00,2.82,2.83,2.82,2.82,806000.0,2.4067,2.4152,2.4067,2.4067,806000.0
2006-08-22 09:30:00,2.83,2.87,2.83,2.85,250000.0,2.4152,2.4494,2.4152,2.4323,250000.0
2006-08-22 10:00:00,2.85,2.88,2.85,2.88,250000.0,2.4323,2.4579,2.4323,2.4579,250000.0
2006-08-22 10:30:00,2.88,2.88,2.86,2.86,72000.0,2.4579,2.4579,2.4408,2.4408,72000.0
2006-08-22 11:00:00,2.86,2.87,2.85,2.86,80000.0,2.4408,2.4494,2.4323,2.4408,80000.0
2006-08-22 11:30:00,2.86,2.87,2.86,2.87,62000.0,2.4408,2.4494,2.4408,2.4494,62000.0
2006-08-22 12:00:00,2.87,2.88,2.87,2.87,196000.0,2.4494,2.4579,2.4494,2.4494,196000.0
2006-08-22 12:30:00,2.88,2.88,2.87,2.88,68000.0,2.4579,2.4579,2.4494,2.4579,68000.0
2006-08-22 13:00:00,2.87,2.88,2.87,2.87,104000.0,2.4494,2.4579,2.4494,2.4494,104000.0
2006-08-22 13:30:00,2.87,2.87,2.85,2.85,118000.0,2.4494,2.4494,2.4323,2.4323,118000.0
2006-08-22 14:00:00,2.86,2.86,2.86,2.86,172000.0,2.4408,2.4408,2.4408,2.4408,172000.0
2006-08-22 14:30:00,2.86,2.87,2.86,2.87,738000.0,2.4408,2.4494,2.4408,2.4494,738000.0
2006-08-22 15:00:00,2.87,2.88,2.87,2.88,248000.0,2.4494,2.4579,2.4494,2.4579,248000.0
2006-08-22 15:30:00,2.88,2.89,2.88,2.88,362000.0,2.4579,2.4664,2.4579,2.4579,362000.0
2006-08-23 09:30:00,2.86,2.87,2.86,2.87,162000.0,2.4408,2.4494,2.4408,2.4494,162000.0
2006-08-23 10:00:00,2.87,2.87,2.85,2.87,126000.0,2.4494,2.4494,2.4323,2.4494,126000.0
2006-08-23 10:30:00,2.87,2.87,2.86,2.86,46000.0,2.4494,2.4494,2.4408,2.4408,46000.0
2006-08-23 11:00:00,2.86,2.86,2.84,2.85,226000.0,2.4408,2.4408,2.4237,2.4323,226000.0
2006-08-23 11:30:00,2.84,2.85,2.84,2.84,172000.0,2.4237,2.4323,2.4237,2.4237,172000.0
2006-08-23 12:00:00,2.84,2.84,2.84,2.84,58000.0,2.4237,2.4237,2.4237,2.4237,58000.0
2006-08-23 12:30:00,2.84,2.86,2.84,2.85,462000.0,2.4237,2.4408,2.4237,2.4323,462000.0
2006-08-23 13:00:00,2.85,2.86,2.84,2.84,172000.0,2.4323,2.4408,2.4237,2.4237,172000.0
2006-08-23 13:30:00,2.84,2.84,2.83,2.83,124000.0,2.4237,2.4237,2.4152,2.4152,124000.0
2006-08-23 14:00:00,2.83,2.84,2.83,2.83,510000.0,2.4152,2.4237,2.4152,2.4152,510000.0
2006-08-23 14:30:00,2.83,2.84,2.83,2.83,90000.0,2.4152,2.4237,2.4152,2.4152,90000.0
2006-08-23 15:00:00,2.83,2.84,2.83,2.84,60000.0,2.4152,2.4237,2.4152,2.4237,60000.0
2006-08-23 15:30:00,2.84,2.84,2.82,2.82,380000.0,2.4237,2.4237,2.4067,2.4067,380000.0
2006-08-24 09:30:00,2.83,2.84,2.83,2.84,206000.0,2.4152,2.4237,2.4152,2.4237,206000.0
2006-08-24 10:00:00,2.83,2.83,2.82,2.82,258000.0,2.4152,2.4152,2.4067,2.4067,258000.0
2006-08-24 10:30:00,2.83,2.83,2.81,2.81,182000.0,2.4152,2.4152,2.3981,2.3981,182000.0
2006-08-24 11:00:00,2.81,2.82,2.81,2.82,128000.0,2.3981,2.4067,2.3981,2.4067,128000.0
2006-08-24 11:30:00,2.81,2.81,2.78,2.8,394000.0,2.3981,2.3981,2.3725,2.3896,394000.0
2006-08-24 12:00:00,2.8,2.8,2.8,2.8,64000.0,2.3896,2.3896,2.3896,2.3896,64000.0
2006-08-24 12:30:00,2.8,2.81,2.8,2.8,112000.0,2.3896,2.3981,2.3896,2.3896,112000.0
2006-08-24 13:00:00,2.8,2.8,2.8,2.8,102000.0,2.3896,2.3896,2.3896,2.3896,102000.0
2006-08-24 13:30:00,2.8,2.81,2.8,2.8,258000.0,2.3896,2.3981,2.3896,2.3896,258000.0
2006-08-24 14:00:00,2.8,2.81,2.8,2.8,218000.0,2.3896,2.3981,2.3896,2.3896,218000.0
2006-08-24 14:30:00,2.79,2.8,2.79,2.79,166000.0,2.3811,2.3896,2.3811,2.3811,166000.0
2006-08-24 15:00:00,2.79,2.81,2.79,2.8,368000.0,2.3811,2.3981,2.3811,2.3896,368000.0
2006-08-24 15:30:00,2.8,2.8,2.79,2.8,122000.0,2.3896,2.3896,2.3811,2.3896,122000.0
2006-08-25 09:30:00,2.8,2.8,2.77,2.79,220000.0,2.3896,2.3896,2.364,2.3811,220000.0
2006-08-25 10:00:00,2.79,2.81,2.79,2.8,142000.0,2.3811,2.3981,2.3811,2.3896,142000.0
2006-08-25 10:30:00,2.8,2.8,2.8,2.8,48000.0,2.3896,2.3896,2.3896,2.3896,48000.0
2006-08-25 11:00:00,2.8,2.8,2.79,2.8,66000.0,2.3896,2.3896,2.3811,2.3896,66000.0
2006-08-25 11:30:00,2.79,2.79,2.79,2.79,40000.0,2.3811,2.3811,2.3811,2.3811,40000.0
2006-08-25 12:00:00,2.79,2.79,2.79,2.79,38000.0,2.3811,2.3811,2.3811,2.3811,38000.0
2006-08-25 12:30:00,2.79,2.79,2.79,2.79,106000.0,2.3811,2.3811,2.3811,2.3811,106000.0
2006-08-25 13:00:00,2.79,2.8,2.78,2.79,110000.0,2.3811,2.3896,2.3725,2.3811,110000.0
2006-08-25 13:30:00,2.79,2.8,2.79,2.8,152000.0,2.3811,2.3896,2.3811,2.3896,152000.0
2006-08-25 14:00:00,2.8,2.8,2.79,2.79,98000.0,2.3896,2.3896,2.3811,2.3811,98000.0
2006-08-25 14:30:00,2.79,2.8,2.78,2.78,168000.0,2.3811,2.3896,2.3725,2.3725,168000.0
2006-08-25 15:00:00,2.78,2.8,2.78,2.8,82000.0,2.3725,2.3896,2.3725,2.3896,82000.0
2006-08-25 15:30:00,2.8,2.8,2.77,2.77,360000.0,2.3896,2.3896,2.364,2.364,360000.0
2006-08-28 09:30:00,2.78,2.79,2.78,2.79,40000.0,2.3725,2.3811,2.3725,2.3811,40000.0
2006-08-28 10:00:00,2.78,2.81,2.78,2.81,72000.0,2.3725,2.3981,2.3725,2.3981,72000.0
2006-08-28 10:30:00,2.8,2.82,2.8,2.81,82000.0,2.3896,2.4067,2.3896,2.3981,82000.0
2006-08-28 11:00:00,2.81,2.82,2.81,2.82,56000.0,2.3981,2.4067,2.3981,2.4067,56000.0
2006-08-28 11:30:00,2.82,2.82,2.82,2.82,60000.0,2.4067,2.4067,2.4067,2.4067,60000.0
2006-08-28 12:00:00,2.82,2.83,2.82,2.82,80000.0,2.4067,2.4152,2.4067,2.4067,80000.0
2006-08-28 12:30:00,2.82,2.82,2.82,2.82,26000.0,2.4067,2.4067,2.4067,2.4067,26000.0
2006-08-28 13:00:00,2.82,2.82,2.82,2.82,40000.0,2.4067,2.4067,2.4067,2.4067,40000.0
2006-08-28 13:30:00,2.83,2.83,2.82,2.83,72000.0,2.4152,2.4152,2.4067,2.4152,72000.0
2006-08-28 14:00:00,2.83,2.85,2.83,2.84,86000.0,2.4152,2.4323,2.4152,2.4237,86000.0
2006-08-28 14:30:00,2.84,2.85,2.84,2.85,102000.0,2.4237,2.4323,2.4237,2.4323,102000.0
2006-08-28 15:00:00,2.85,2.85,2.84,2.85,156000.0,2.4323,2.4323,2.4237,2.4323,156000.0
2006-08-28 15:30:00,2.85,2.85,2.85,2.85,186000.0,2.4323,2.4323,2.4323,2.4323,186000.0
2006-08-29 09:30:00,2.82,2.85,2.82,2.85,244000.0,2.4067,2.4323,2.4067,2.4323,244000.0
2006-08-29 10:00:00,2.85,2.85,2.84,2.84,222000.0,2.4323,2.4323,2.4237,2.4237,222000.0
2006-08-29 10:30:00,2.84,2.85,2.84,2.85,54000.0,2.4237,2.4323,2.4237,2.4323,54000.0
2006-08-29 11:00:00,2.84,2.85,2.83,2.83,78000.0,2.4237,2.4323,2.4152,2.4152,78000.0
2006-08-29 11:30:00,2.83,2.83,2.83,2.83,136000.0,2.4152,2.4152,2.4152,2.4152,136000.0
2006-08-29 12:00:00,2.83,2.83,2.82,2.83,390000.0,2.4152,2.4152,2.4067,2.4152,390000.0
2006-08-29 12:30:00,2.83,2.83,2.83,2.83,108000.0,2.4152,2.4152,2.4152,2.4152,108000.0
2006-08-29 13:00:00,2.83,2.83,2.83,2.83,54000.0,2.4152,2.4152,2.4152,2.4152,54000.0
2006-08-29 13:30:00,2.83,2.83,2.83,2.83,66000.0,2.4152,2.4152,2.4152,2.4152,66000.0
2006-08-29 14:00:00,2.83,2.83,2.82,2.83,80000.0,2.4152,2.4152,2.4067,2.4152,80000.0
2006-08-29 14:30:00,2.83,2.84,2.83,2.84,40000.0,2.4152,2.4237,2.4152,2.4237,40000.0
2006-08-29 15:00:00,2.84,2.84,2.83,2.84,54000.0,2.4237,2.4237,2.4152,2.4237,54000.0
2006-08-29 15:30:00,2.84,2.85,2.84,2.85,106000.0,2.4237,2.4323,2.4237,2.4323,106000.0
2006-08-30 09:30:00,2.83,2.85,2.82,2.85,140000.0,2.4152,2.4323,2.4067,2.4323,140000.0
2006-08-30 10:00:00,2.84,2.85,2.84,2.85,34000.0,2.4237,2.4323,2.4237,2.4323,34000.0
2006-08-30 10:30:00,2.85,2.86,2.85,2.86,70000.0,2.4323,2.4408,2.4323,2.4408,70000.0
2006-08-30 11:00:00,2.86,2.86,2.86,2.86,122000.0,2.4408,2.4408,2.4408,2.4408,122000.0
2006-08-30 11:30:00,2.86,2.86,2.85,2.85,50000.0,2.4408,2.4408,2.4323,2.4323,50000.0
2006-08-30 12:00:00,2.85,2.85,2.85,2.85,54000.0,2.4323,2.4323,2.4323,2.4323,54000.0
2006-08-30 12:30:00,2.85,2.85,2.85,2.85,72000.0,2.4323,2.4323,2.4323,2.4323,72000.0
2006-08-30 13:00:00,2.85,2.86,2.85,2.86,46000.0,2.4323,2.4408,2.4323,2.4408,46000.0
2006-08-30 13:30:00,2.86,2.86,2.86,2.86,90000.0,2.4408,2.4408,2.4408,2.4408,90000.0
2006-08-30 14:00:00,2.86,2.86,2.85,2.86,790000.0,2.4408,2.4408,2.4323,2.4408,790000.0
2006-08-30 14:30:00,2.86,2.86,2.85,2.85,54000.0,2.4408,2.4408,2.4323,2.4323,54000.0
2006-08-30 15:00:00,2.85,2.86,2.85,2.86,80000.0,2.4323,2.4408,2.4323,2.4408,80000.0
2006-08-30 15:30:00,2.86,2.86,2.85,2.85,364000.0,2.4408,2.4408,2.4323,2.4323,364000.0
2006-08-31 09:30:00,2.87,2.87,2.85,2.85,126000.0,2.4494,2.4494,2.4323,2.4323,126000.0
2006-08-31 10:00:00,2.85,2.86,2.83,2.84,182000.0,2.4323,2.4408,2.4152,2.4237,182000.0
2006-08-31 10:30:00,2.84,2.85,2.83,2.84,114000.0,2.4237,2.4323,2.4152,2.4237,114000.0
2006-08-31 11:00:00,2.84,2.84,2.83,2.83,62000.0,2.4237,2.4237,2.4152,2.4152,62000.0
2006-08-31 11:30:00,2.83,2.84,2.83,2.83,76000.0,2.4152,2.4237,2.4152,2.4152,76000.0
2006-08-31 12:00:00,2.83,2.84,2.83,2.83,54000.0,2.4152,2.4237,2.4152,2.4152,54000.0
2006-08-31 12:30:00,2.83,2.84,2.83,2.84,44000.0,2.4152,2.4237,2.4152,2.4237,44000.0
2006-08-31 13:00:00,2.83,2.83,2.83,2.83,22000.0,2.4152,2.4152,2.4152,2.4152,22000.0
2006-08-31 13:30:00,2.83,2.84,2.83,2.84,40000.0,2.4152,2.4237,2.4152,2.4237,40000.0
2006-08-31 14:00:00,2.84,2.84,2.84,2.84,48000.0,2.4237,2.4237,2.4237,2.4237,48000.0
2006-08-31 14:30:00,2.84,2.84,2.84,2.84,112000.0,2.4237,2.4237,2.4237,2.4237,112000.0
2006-08-31 15:00:00,2.84,2.85,2.84,2.84,78000.0,2.4237,2.4323,2.4237,2.4237,78000.0
2006-08-31 15:30:00,2.84,2.84,2.84,2.84,128000.0,2.4237,2.4237,2.4237,2.4237,128000.0
2006-09-01 09:30:00,2.89,2.89,2.86,2.87,162000.0,2.4664,2.4664,2.4408,2.4494,162000.0
2006-09-01 10:00:00,2.87,2.88,2.86,2.87,224000.0,2.4494,2.4579,2.4408,2.4494,224000.0
2006-09-01 10:30:00,2.87,2.89,2.87,2.88,174000.0,2.4494,2.4664,2.4494,2.4579,174000.0
2006-09-01 11:00:00,2.89,2.89,2.88,2.89,154000.0,2.4664,2.4664,2.4579,2.4664,154000.0
2006-09-01 11:30:00,2.89,2.89,2.88,2.89,78000.0,2.4664,2.4664,2.4579,2.4664,78000.0
2006-09-01 12:00:00,2.89,2.9,2.89,2.89,46000.0,2.4664,2.475,2.4664,2.4664,46000.0
2006-09-01 12:30:00,2.9,2.9,2.89,2.9,124000.0,2.475,2.475,2.4664,2.475,124000.0
2006-09-01 13:00:00,2.91,2.91,2.91,2.91,76000.0,2.4835,2.4835,2.4835,2.4835,76000.0
2006-09-01 13:30:00,2.91,2.92,2.91,2.91,46000.0,2.4835,2.492,2.4835,2.4835,46000.0
2006-09-01 14:00:00,2.91,2.92,2.91,2.91,52000.0,2.4835,2.492,2.4835,2.4835,52000.0
2006-09-01 14:30:00,2.91,2.92,2.91,2.91,98000.0,2.4835,2.492,2.4835,2.4835,98000.0
2006-09-01 15:00:00,2.91,2.92,2.91,2.91,44000.0,2.4835,2.492,2.4835,2.4835,44000.0
2006-09-01 15:30:00,2.91,2.92,2.9,2.92,276000.0,2.4835,2.492,2.475,2.492,276000.0
2006-09-05 09:30:00,2.92,2.92,2.91,2.92,272000.0,2.492,2.492,2.4835,2.492,272000.0
2006-09-05 10:00:00,2.92,2.93,2.92,2.93,242000.0,2.492,2.5006,2.492,2.5006,242000.0
2006-09-05 10:30:00,2.93,2.93,2.93,2.93,90000.0,2.5006,2.5006,2.5006,2.5006,90000.0
2006-09-05 11:00:00,2.93,2.94,2.93,2.93,126000.0,2.5006,2.5091,2.5006,2.5006,126000.0
2006-09-05 11:30:00,2.93,2.94,2.93,2.94,78000.0,2.5006,2.5091,2.5006,2.5091,78000.0
2006-09-05 12:00:00,2.93,2.94,2.93,2.93,26000.0,2.5006,2.5091,2.5006,2.5006,26000.0
2006-09-05 12:30:00,2.93,2.94,2.93,2.94,26000.0,2.5006,2.5091,2.5006,2.5091,26000.0
2006-09-05 13:00:00,2.94,2.94,2.93,2.94,42000.0,2.5091,2.5091,2.5006,2.5091,42000.0
2006-09-05 13:30:00,2.94,2.94,2.94,2.94,50000.0,2.5091,2.5091,2.5091,2.5091,50000.0
2006-09-05 14:00:00,2.94,2.96,2.93,2.96,228000.0,2.5091,2.5262,2.5006,2.5262,228000.0
2006-09-05 14:30:00,2.96,2.96,2.95,2.96,138000.0,2.5262,2.5262,2.5176,2.5262,138000.0
2006-09-05 15:00:00,2.96,2.96,2.94,2.95,456000.0,2.5262,2.5262,2.5091,2.5176,456000.0
2006-09-05 15:30:00,2.94,2.97,2.93,2.97,1352000.0,2.5091,2.5347,2.5006,2.5347,1352000.0
2006-09-06 09:30:00,2.92,2.92,2.89,2.89,452000.0,2.492,2.492,2.4664,2.4664,452000.0
2006-09-06 10:00:00,2.9,2.9,2.88,2.89,630000.0,2.475,2.475,2.4579,2.4664,630000.0
2006-09-06 10:30:00,2.89,2.89,2.86,2.88,366000.0,2.4664,2.4664,2.4408,2.4579,366000.0
2006-09-06 11:00:00,2.88,2.88,2.86,2.87,304000.0,2.4579,2.4579,2.4408,2.4494,304000.0
2006-09-06 11:30:00,2.87,2.88,2.85,2.87,452000.0,2.4494,2.4579,2.4323,2.4494,452000.0
2006-09-06 12:00:00,2.87,2.88,2.86,2.87,446000.0,2.4494,2.4579,2.4408,2.4494,446000.0
2006-09-06 12:30:00,2.87,2.87,2.86,2.87,342000.0,2.4494,2.4494,2.4408,2.4494,342000.0
2006-09-06 13:00:00,2.87,2.87,2.85,2.86,312000.0,2.4494,2.4494,2.4323,2.4408,312000.0
2006-09-06 13:30:00,2.86,2.87,2.85,2.86,302000.0,2.4408,2.4494,2.4323,2.4408,302000.0
2006-09-06 14:00:00,2.86,2.86,2.85,2.86,268000.0,2.4408,2.4408,2.4323,2.4408,268000.0
2006-09-06 14:30:00,2.85,2.86,2.84,2.84,954000.0,2.4323,2.4408,2.4237,2.4237,954000.0
2006-09-06 15:00:00,2.84,2.85,2.83,2.84,724000.0,2.4237,2.4323,2.4152,2.4237,724000.0
2006-09-06 15:30:00,2.84,2.84,2.82,2.82,866000.0,2.4237,2.4237,2.4067,2.4067,866000.0
2006-09-07 09:30:00,2.78,2.81,2.78,2.8,612000.0,2.3725,2.3981,2.3725,2.3896,612000.0
2006-09-07 10:00:00,2.8,2.8,2.77,2.77,654000.0,2.3896,2.3896,2.364,2.364,654000.0
2006-09-07 10:30:00,2.77,2.78,2.76,2.77,382000.0,2.364,2.3725,2.3555,2.364,382000.0
2006-09-07 11:00:00,2.77,2.79,2.77,2.79,164000.0,2.364,2.3811,2.364,2.3811,164000.0
2006-09-07 11:30:00,2.79,2.81,2.79,2.81,246000.0,2.3811,2.3981,2.3811,2.3981,246000.0
2006-09-07 12:00:00,2.81,2.81,2.81,2.81,200000.0,2.3981,2.3981,2.3981,2.3981,200000.0
2006-09-07 12:30:00,2.81,2.81,2.79,2.8,166000.0,2.3981,2.3981,2.3811,2.3896,166000.0
2006-09-07 13:00:00,2.8,2.81,2.8,2.81,404000.0,2.3896,2.3981,2.3896,2.3981,404000.0
2006-09-07 13:30:00,2.81,2.81,2.8,2.81,892000.0,2.3981,2.3981,2.3896,2.3981,892000.0
2006-09-07 14:00:00,2.81,2.81,2.8,2.81,84000.0,2.3981,2.3981,2.3896,2.3981,84000.0
2006-09-07 14:30:00,2.81,2.82,2.8,2.81,532000.0,2.3981,2.4067,2.3896,2.3981,532000.0
2006-09-07 15:00:00,2.81,2.81,2.8,2.8,596000.0,2.3981,2.3981,2.3896,2.3896,596000.0
2006-09-07 15:30:00,2.8,2.81,2.79,2.79,458000.0,2.3896,2.3981,2.3811,2.3811,458000.0
2006-09-08 09:30:00,2.81,2.82,2.78,2.8,228000.0,2.3981,2.4067,2.3725,2.3896,228000.0
2006-09-08 10:00:00,2.8,2.8,2.78,2.78,226000.0,2.3896,2.3896,2.3725,2.3725,226000.0
2006-09-08 10:30:00,2.78,2.79,2.78,2.79,122000.0,2.3725,2.3811,2.3725,2.3811,122000.0
2006-09-08 11:00:00,2.79,2.79,2.79,2.79,58000.0,2.3811,2.3811,2.3811,2.3811,58000.0
2006-09-08 11:30:00,2.79,2.79,2.79,2.79,58000.0,2.3811,2.3811,2.3811,2.3811,58000.0
2006-09-08 12:00:00,2.79,2.81,2.79,2.81,234000.0,2.3811,2.3981,2.3811,2.3981,234000.0
2006-09-08 12:30:00,2.81,2.81,2.81,2.81,48000.0,2.3981,2.3981,2.3981,2.3981,48000.0
2006-09-08 13:00:00,2.82,2.83,2.81,2.82,98000.0,2.4067,2.4152,2.3981,2.4067,98000.0
2006-09-08 13:30:00,2.82,2.83,2.82,2.83,68000.0,2.4067,2.4152,2.4067,2.4152,68000.0
2006-09-08 14:00:00,2.83,2.83,2.82,2.83,182000.0,2.4152,2.4152,2.4067,2.4152,182000.0
2006-09-08 14:30:00,2.83,2.83,2.81,2.81,114000.0,2.4152,2.4152,2.3981,2.3981,114000.0
2006-09-08 15:00:00,2.81,2.81,2.8,2.81,48000.0,2.3981,2.3981,2.3896,2.3981,48000.0
2006-09-08 15:30:00,2.81,2.81,2.8,2.8,246000.0,2.3981,2.3981,2.3896,2.3896,246000.0
2006-09-11 09:30:00,2.73,2.75,2.72,2.74,370000.0,2.3299,2.3469,2.3213,2.3384,370000.0
2006-09-11 10:00:00,2.73,2.74,2.72,2.74,506000.0,2.3299,2.3384,2.3213,2.3384,506000.0
2006-09-11 10:30:00,2.73,2.74,2.72,2.73,504000.0,2.3299,2.3384,2.3213,2.3299,504000.0
2006-09-11 11:00:00,2.73,2.76,2.73,2.76,160000.0,2.3299,2.3555,2.3299,2.3555,160000.0
2006-09-11 11:30:00,2.76,2.76,2.75,2.75,112000.0,2.3555,2.3555,2.3469,2.3469,112000.0
2006-09-11 12:00:00,2.74,2.75,2.73,2.74,184000.0,2.3384,2.3469,2.3299,2.3384,184000.0
2006-09-11 12:30:00,2.74,2.74,2.73,2.73,98000.0,2.3384,2.3384,2.3299,2.3299,98000.0
2006-09-11 13:00:00,2.74,2.77,2.74,2.76,142000.0,2.3384,2.364,2.3384,2.3555,142000.0
2006-09-11 13:30:00,2.76,2.76,2.75,2.76,598000.0,2.3555,2.3555,2.3469,2.3555,598000.0
2006-09-11 14:00:00,2.76,2.78,2.76,2.77,136000.0,2.3555,2.3725,2.3555,2.364,136000.0
2006-09-11 14:30:00,2.76,2.76,2.76,2.76,162000.0,2.3555,2.3555,2.3555,2.3555,162000.0
2006-09-11 15:00:00,2.76,2.76,2.75,2.75,98000.0,2.3555,2.3555,2.3469,2.3469,98000.0
2006-09-11 15:30:00,2.76,2.76,2.74,2.75,272000.0,2.3555,2.3555,2.3384,2.3469,272000.0
2006-09-12 09:30:00,2.79,2.8,2.79,2.8,126000.0,2.3811,2.3896,2.3811,2.3896,126000.0
2006-09-12 10:00:00,2.8,2.82,2.8,2.82,112000.0,2.3896,2.4067,2.3896,2.4067,112000.0
2006-09-12 10:30:00,2.82,2.82,2.81,2.81,56000.0,2.4067,2.4067,2.3981,2.3981,56000.0
2006-09-12 11:00:00,2.81,2.82,2.81,2.81,142000.0,2.3981,2.4067,2.3981,2.3981,142000.0
2006-09-12 11:30:00,2.81,2.81,2.81,2.81,96000.0,2.3981,2.3981,2.3981,2.3981,96000.0
2006-09-12 12:00:00,2.81,2.81,2.81,2.81,106000.0,2.3981,2.3981,2.3981,2.3981,106000.0
2006-09-12 12:30:00,2.8,2.82,2.8,2.82,154000.0,2.3896,2.4067,2.3896,2.4067,154000.0
2006-09-12 13:00:00,2.82,2.82,2.81,2.82,350000.0,2.4067,2.4067,2.3981,2.4067,350000.0
2006-09-12 13:30:00,2.82,2.84,2.82,2.84,250000.0,2.4067,2.4237,2.4067,2.4237,250000.0
2006-09-12 14:00:00,2.84,2.85,2.83,2.84,194000.0,2.4237,2.4323,2.4152,2.4237,194000.0
2006-09-12 14:30:00,2.84,2.85,2.84,2.85,206000.0,2.4237,2.4323,2.4237,2.4323,206000.0
2006-09-12 15:00:00,2.85,2.86,2.85,2.86,326000.0,2.4323,2.4408,2.4323,2.4408,326000.0
2006-09-12 15:30:00,2.86,2.86,2.85,2.86,402000.0,2.4408,2.4408,2.4323,2.4408,402000.0
2006-09-13 09:30:00,2.87,2.9,2.87,2.9,206000.0,2.4494,2.475,2.4494,2.475,206000.0
2006-09-13 10:00:00,2.9,2.9,2.88,2.89,168000.0,2.475,2.475,2.4579,2.4664,168000.0
2006-09-13 10:30:00,2.89,2.9,2.89,2.89,120000.0,2.4664,2.475,2.4664,2.4664,120000.0
2006-09-13 11:00:00,2.89,2.89,2.88,2.88,104000.0,2.4664,2.4664,2.4579,2.4579,104000.0
2006-09-13 11:30:00,2.88,2.88,2.87,2.88,376000.0,2.4579,2.4579,2.4494,2.4579,376000.0
2006-09-13 12:00:00,2.88,2.88,2.87,2.88,138000.0,2.4579,2.4579,2.4494,2.4579,138000.0
2006-09-13 12:30:00,2.88,2.89,2.87,2.88,546000.0,2.4579,2.4664,2.4494,2.4579,546000.0
2006-09-13 13:00:00,2.88,2.9,2.87,2.89,234000.0,2.4579,2.475,2.4494,2.4664,234000.0
2006-09-13 13:30:00,2.89,2.9,2.89,2.89,338000.0,2.4664,2.475,2.4664,2.4664,338000.0
2006-09-13 14:00:00,2.89,2.9,2.89,2.89,426000.0,2.4664,2.475,2.4664,2.4664,426000.0
2006-09-13 14:30:00,2.89,2.89,2.88,2.89,576000.0,2.4664,2.4664,2.4579,2.4664,576000.0
2006-09-13 15:00:00,2.89,2.89,2.88,2.88,352000.0,2.4664,2.4664,2.4579,2.4579,352000.0
2006-09-13 15:30:00,2.88,2.89,2.87,2.89,618000.0,2.4579,2.4664,2.4494,2.4664,618000.0
2006-09-14 09:30:00,2.9,2.91,2.9,2.91,186000.0,2.475,2.4835,2.475,2.4835,186000.0
2006-09-14 10:00:00,2.91,2.91,2.9,2.91,130000.0,2.4835,2.4835,2.475,2.4835,130000.0
2006-09-14 10:30:00,2.91,2.93,2.91,2.93,418000.0,2.4835,2.5006,2.4835,2.5006,418000.0
2006-09-14 11:00:00,2.93,2.94,2.93,2.93,106000.0,2.5006,2.5091,2.5006,2.5006,106000.0
2006-09-14 11:30:00,2.93,2.93,2.92,2.93,28000.0,2.5006,2.5006,2.492,2.5006,28000.0
2006-09-14 12:00:00,2.93,2.94,2.93,2.94,52000.0,2.5006,2.5091,2.5006,2.5091,52000.0
2006-09-14 12:30:00,2.94,2.94,2.94,2.94,288000.0,2.5091,2.5091,2.5091,2.5091,288000.0
2006-09-14 13:00:00,2.94,2.94,2.94,2.94,54000.0,2.5091,2.5091,2.5091,2.5091,54000.0
2006-09-14 13:30:00,2.94,2.96,2.94,2.96,238000.0,2.5091,2.5262,2.5091,2.5262,238000.0
2006-09-14 14:00:00,2.96,2.97,2.95,2.96,172000.0,2.5262,2.5347,2.5176,2.5262,172000.0
2006-09-14 14:30:00,2.96,2.98,2.96,2.98,758000.0,2.5262,2.5432,2.5262,2.5432,758000.0
2006-09-14 15:00:00,2.98,2.98,2.96,2.97,492000.0,2.5432,2.5432,2.5262,2.5347,492000.0
2006-09-14 15:30:00,2.97,2.97,2.96,2.96,474000.0,2.5347,2.5347,2.5262,2.5262,474000.0
2006-09-15 09:30:00,2.97,2.98,2.97,2.98,94000.0,2.5347,2.5432,2.5347,2.5432,94000.0
2006-09-15 10:00:00,2.98,2.99,2.98,2.98,142000.0,2.5432,2.5518,2.5432,2.5432,142000.0
2006-09-15 10:30:00,2.98,2.98,2.96,2.96,212000.0,2.5432,2.5432,2.5262,2.5262,212000.0
2006-09-15 11:00:00,2.96,2.97,2.95,2.95,264000.0,2.5262,2.5347,2.5176,2.5176,264000.0
2006-09-15 11:30:00,2.95,2.95,2.94,2.94,72000.0,2.5176,2.5176,2.5091,2.5091,72000.0
2006-09-15 12:00:00,2.94,2.95,2.93,2.94,174000.0,2.5091,2.5176,2.5006,2.5091,174000.0
2006-09-15 12:30:00,2.93,2.94,2.93,2.94,92000.0,2.5006,2.5091,2.5006,2.5091,92000.0
2006-09-15 13:00:00,2.94,2.94,2.93,2.94,152000.0,2.5091,2.5091,2.5006,2.5091,152000.0
2006-09-15 13:30:00,2.93,2.94,2.93,2.94,130000.0,2.5006,2.5091,2.5006,2.5091,130000.0
2006-09-15 14:00:00,2.94,2.95,2.93,2.95,150000.0,2.5091,2.5176,2.5006,2.5176,150000.0
2006-09-15 14:30:00,2.95,2.96,2.95,2.95,140000.0,2.5176,2.5262,2.5176,2.5176,140000.0
2006-09-15 15:00:00,2.95,2.96,2.94,2.94,240000.0,2.5176,2.5262,2.5091,2.5091,240000.0
2006-09-15 15:30:00,2.94,2.95,2.94,2.95,260000.0,2.5091,2.5176,2.5091,2.5176,260000.0
2006-09-18 09:30:00,2.96,2.96,2.96,2.96,102000.0,2.5262,2.5262,2.5262,2.5262,102000.0
2006-09-18 10:00:00,2.96,2.96,2.96,2.96,292000.0,2.5262,2.5262,2.5262,2.5262,292000.0
2006-09-18 10:30:00,2.96,2.97,2.96,2.96,170000.0,2.5262,2.5347,2.5262,2.5262,170000.0
2006-09-18 11:00:00,2.96,2.97,2.96,2.97,64000.0,2.5262,2.5347,2.5262,2.5347,64000.0
2006-09-18 11:30:00,2.97,3.0,2.97,3.0,590000.0,2.5347,2.5603,2.5347,2.5603,590000.0
2006-09-18 12:00:00,3.0,3.0,2.99,2.99,80000.0,2.5603,2.5603,2.5518,2.5518,80000.0
2006-09-18 12:30:00,2.99,3.0,2.98,3.0,184000.0,2.5518,2.5603,2.5432,2.5603,184000.0
2006-09-18 13:00:00,3.0,3.01,3.0,3.0,158000.0,2.5603,2.5688,2.5603,2.5603,158000.0
2006-09-18 13:30:00,3.0,3.0,2.99,2.99,186000.0,2.5603,2.5603,2.5518,2.5518,186000.0
2006-09-18 14:00:00,2.99,2.99,2.98,2.99,250000.0,2.5518,2.5518,2.5432,2.5518,250000.0
2006-09-18 14:30:00,2.99,3.0,2.98,2.99,602000.0,2.5518,2.5603,2.5432,2.5518,602000.0
2006-09-18 15:00:00,2.99,2.99,2.98,2.98,88000.0,2.5518,2.5518,2.5432,2.5432,88000.0
2006-09-18 15:30:00,2.99,3.01,2.99,3.0,430000.0,2.5518,2.5688,2.5518,2.5603,430000.0
2006-09-19 09:30:00,2.99,2.99,2.97,2.99,268000.0,2.5518,2.5518,2.5347,2.5518,268000.0
2006-09-19 10:00:00,2.99,2.99,2.98,2.98,110000.0,2.5518,2.5518,2.5432,2.5432,110000.0
2006-09-19 10:30:00,2.98,2.98,2.98,2.98,166000.0,2.5432,2.5432,2.5432,2.5432,166000.0
2006-09-19 11:00:00,2.98,2.98,2.97,2.98,222000.0,2.5432,2.5432,2.5347,2.5432,222000.0
2006-09-19 11:30:00,2.98,2.98,2.94,2.94,306000.0,2.5432,2.5432,2.5091,2.5091,306000.0
2006-09-19 12:00:00,2.94,2.95,2.92,2.92,148000.0,2.5091,2.5176,2.492,2.492,148000.0
2006-09-19 12:30:00,2.92,2.92,2.9,2.9,188000.0,2.492,2.492,2.475,2.475,188000.0
2006-09-19 13:00:00,2.9,2.9,2.87,2.87,276000.0,2.475,2.475,2.4494,2.4494,276000.0
2006-09-19 13:30:00,2.88,2.88,2.86,2.87,398000.0,2.4579,2.4579,2.4408,2.4494,398000.0
2006-09-19 14:00:00,2.87,2.92,2.87,2.92,306000.0,2.4494,2.492,2.4494,2.492,306000.0
2006-09-19 14:30:00,2.92,2.92,2.9,2.9,90000.0,2.492,2.492,2.475,2.475,90000.0
2006-09-19 15:00:00,2.91,2.92,2.9,2.91,314000.0,2.4835,2.492,2.475,2.4835,314000.0
2006-09-19 15:30:00,2.91,2.92,2.91,2.91,400000.0,2.4835,2.492,2.4835,2.4835,400000.0
2006-09-20 09:30:00,2.92,2.95,2.92,2.95,342000.0,2.492,2.5176,2.492,2.5176,342000.0
2006-09-20 10:00:00,2.95,2.98,2.93,2.96,198000.0,2.5176,2.5432,2.5006,2.5262,198000.0
2006-09-20 10:30:00,2.96,2.97,2.95,2.95,338000.0,2.5262,2.5347,2.5176,2.5176,338000.0
2006-09-20 11:00:00,2.96,2.96,2.94,2.94,186000.0,2.5262,2.5262,2.5091,2.5091,186000.0
2006-09-20 11:30:00,2.94,2.94,2.93,2.94,114000.0,2.5091,2.5091,2.5006,2.5091,114000.0
2006-09-20 12:00:00,2.94,2.95,2.94,2.95,132000.0,2.5091,2.5176,2.5091,2.5176,132000.0
2006-09-20 12:30:00,2.95,2.96,2.94,2.94,320000.0,2.5176,2.5262,2.5091,2.5091,320000.0
2006-09-20 13:00:00,2.94,2.95,2.94,2.95,74000.0,2.5091,2.5176,2.5091,2.5176,74000.0
2006-09-20 13:30:00,2.95,2.96,2.95,2.95,38000.0,2.5176,2.5262,2.5176,2.5176,38000.0
2006-09-20 14:00:00,2.95,2.96,2.95,2.95,170000.0,2.5176,2.5262,2.5176,2.5176,170000.0
2006-09-20 14:30:00,2.95,2.95,2.93,2.94,148000.0,2.5176,2.5176,2.5006,2.5091,148000.0
2006-09-20 15:00:00,2.94,2.95,2.94,2.94,220000.0,2.5091,2.5176,2.5091,2.5091,220000.0
2006-09-20 15:30:00,2.94,2.97,2.94,2.96,652000.0,2.5091,2.5347,2.5091,2.5262,652000.0
2006-09-21 09:30:00,2.99,2.99,2.97,2.98,180000.0,2.5518,2.5518,2.5347,2.5432,180000.0
2006-09-21 10:00:00,2.98,2.99,2.98,2.99,228000.0,2.5432,2.5518,2.5432,2.5518,228000.0
2006-09-21 10:30:00,2.99,3.03,2.99,3.02,300000.0,2.5518,2.5859,2.5518,2.5774,300000.0
2006-09-21 11:00:00,3.01,3.03,3.01,3.03,122000.0,2.5688,2.5859,2.5688,2.5859,122000.0
2006-09-21 11:30:00,3.04,3.04,3.03,3.04,354000.0,2.5944,2.5944,2.5859,2.5944,354000.0
2006-09-21 12:00:00,3.03,3.03,3.01,3.01,336000.0,2.5859,2.5859,2.5688,2.5688,336000.0
2006-09-21 12:30:00,3.01,3.01,2.97,2.97,172000.0,2.5688,2.5688,2.5347,2.5347,172000.0
2006-09-21 13:00:00,2.96,2.97,2.96,2.97,80000.0,2.5262,2.5347,2.5262,2.5347,80000.0
2006-09-21 13:30:00,2.97,2.97,2.97,2.97,44000.0,2.5347,2.5347,2.5347,2.5347,44000.0
2006-09-21 14:00:00,2.97,2.98,2.96,2.96,86000.0,2.5347,2.5432,2.5262,2.5262,86000.0
2006-09-21 14:30:00,2.96,2.96,2.96,2.96,100000.0,2.5262,2.5262,2.5262,2.5262,100000.0
2006-09-21 15:00:00,2.96,2.96,2.94,2.94,210000.0,2.5262,2.5262,2.5091,2.5091,210000.0
2006-09-21 15:30:00,2.93,2.94,2.91,2.93,456000.0,2.5006,2.5091,2.4835,2.5006,456000.0
2006-09-22 09:30:00,2.89,2.91,2.86,2.88,506000.0,2.4664,2.4835,2.4408,2.4579,506000.0
2006-09-22 10:00:00,2.88,2.88,2.87,2.87,290000.0,2.4579,2.4579,2.4494,2.4494,290000.0
2006-09-22 10:30:00,2.87,2.88,2.87,2.88,120000.0,2.4494,2.4579,2.4494,2.4579,120000.0
2006-09-22 11:00:00,2.88,2.89,2.87,2.88,142000.0,2.4579,2.4664,2.4494,2.4579,142000.0
2006-09-22 11:30:00,2.89,2.89,2.88,2.88,128000.0,2.4664,2.4664,2.4579,2.4579,128000.0
2006-09-22 12:00:00,2.89,2.89,2.88,2.88,98000.0,2.4664,2.4664,2.4579,2.4579,98000.0
2006-09-22 12:30:00,2.88,2.89,2.88,2.89,62000.0,2.4579,2.4664,2.4579,2.4664,62000.0
2006-09-22 13:00:00,2.89,2.89,2.89,2.89,258000.0,2.4664,2.4664,2.4664,2.4664,258000.0
2006-09-22 13:30:00,2.89,2.91,2.89,2.91,358000.0,2.4664,2.4835,2.4664,2.4835,358000.0
2006-09-22 14:00:00,2.91,2.92,2.91,2.91,176000.0,2.4835,2.492,2.4835,2.4835,176000.0
2006-09-22 14:30:00,2.91,2.91,2.9,2.9,288000.0,2.4835,2.4835,2.475,2.475,288000.0
2006-09-22 15:00:00,2.9,2.9,2.89,2.89,240000.0,2.475,2.475,2.4664,2.4664,240000.0
2006-09-22 15:30:00,2.89,2.89,2.88,2.88,518000.0,2.4664,2.4664,2.4579,2.4579,518000.0
2006-09-25 09:30:00,2.87,2.89,2.87,2.87,364000.0,2.4494,2.4664,2.4494,2.4494,364000.0
2006-09-25 10:00:00,2.87,2.87,2.84,2.85,782000.0,2.4494,2.4494,2.4237,2.4323,782000.0
2006-09-25 10:30:00,2.84,2.85,2.83,2.84,472000.0,2.4237,2.4323,2.4152,2.4237,472000.0
2006-09-25 11:00:00,2.85,2.87,2.85,2.87,192000.0,2.4323,2.4494,2.4323,2.4494,192000.0
2006-09-25 11:30:00,2.87,2.88,2.87,2.88,62000.0,2.4494,2.4579,2.4494,2.4579,62000.0
2006-09-25 12:00:00,2.87,2.88,2.87,2.87,168000.0,2.4494,2.4579,2.4494,2.4494,168000.0
2006-09-25 12:30:00,2.88,2.89,2.88,2.88,200000.0,2.4579,2.4664,2.4579,2.4579,200000.0
2006-09-25 13:00:00,2.88,2.89,2.88,2.89,206000.0,2.4579,2.4664,2.4579,2.4664,206000.0
2006-09-25 13:30:00,2.89,2.89,2.89,2.89,66000.0,2.4664,2.4664,2.4664,2.4664,66000.0
2006-09-25 14:00:00,2.89,2.89,2.88,2.89,206000.0,2.4664,2.4664,2.4579,2.4664,206000.0
2006-09-25 14:30:00,2.89,2.9,2.89,2.9,214000.0,2.4664,2.475,2.4664,2.475,214000.0
2006-09-25 15:00:00,2.9,2.91,2.89,2.9,276000.0,2.475,2.4835,2.4664,2.475,276000.0
2006-09-25 15:30:00,2.9,2.9,2.88,2.89,702000.0,2.475,2.475,2.4579,2.4664,702000.0
2006-09-26 09:30:00,2.91,2.94,2.91,2.93,164000.0,2.4835,2.5091,2.4835,2.5006,164000.0
2006-09-26 10:00:00,2.93,2.95,2.93,2.95,256000.0,2.5006,2.5176,2.5006,2.5176,256000.0
2006-09-26 10:30:00,2.94,2.95,2.94,2.94,174000.0,2.5091,2.5176,2.5091,2.5091,174000.0
2006-09-26 11:00:00,2.94,2.94,2.94,2.94,144000.0,2.5091,2.5091,2.5091,2.5091,144000.0
2006-09-26 11:30:00,2.94,2.94,2.94,2.94,132000.0,2.5091,2.5091,2.5091,2.5091,132000.0
2006-09-26 12:00:00,2.94,2.95,2.93,2.95,396000.0,2.5091,2.5176,2.5006,2.5176,396000.0
2006-09-26 12:30:00,2.95,2.95,2.94,2.94,120000.0,2.5176,2.5176,2.5091,2.5091,120000.0
2006-09-26 13:00:00,2.95,2.95,2.95,2.95,112000.0,2.5176,2.5176,2.5176,2.5176,112000.0
2006-09-26 13:30:00,2.95,2.95,2.95,2.95,142000.0,2.5176,2.5176,2.5176,2.5176,142000.0
2006-09-26 14:00:00,2.95,2.96,2.95,2.95,164000.0,2.5176,2.5262,2.5176,2.5176,164000.0
2006-09-26 14:30:00,2.95,2.97,2.95,2.95,286000.0,2.5176,2.5347,2.5176,2.5176,286000.0
2006-09-26 15:00:00,2.95,2.96,2.95,2.95,390000.0,2.5176,2.5262,2.5176,2.5176,390000.0
2006-09-26 15:30:00,2.95,2.97,2.95,2.97,386000.0,2.5176,2.5347,2.5176,2.5347,386000.0
2006-09-27 09:30:00,3.01,3.02,2.97,3.01,326000.0,2.5688,2.5774,2.5347,2.5688,326000.0
2006-09-27 10:00:00,3.01,3.03,3.01,3.01,120000.0,2.5688,2.5859,2.5688,2.5688,120000.0
2006-09-27 10:30:00,3.01,3.01,3.0,3.0,206000.0,2.5688,2.5688,2.5603,2.5603,206000.0
2006-09-27 11:00:00,3.0,3.01,3.0,3.01,134000.0,2.5603,2.5688,2.5603,2.5688,134000.0
2006-09-27 11:30:00,3.01,3.01,3.01,3.01,72000.0,2.5688,2.5688,2.5688,2.5688,72000.0
2006-09-27 12:00:00,3.01,3.01,3.01,3.01,50000.0,2.5688,2.5688,2.5688,2.5688,50000.0
2006-09-27 12:30:00,3.01,3.01,3.01,3.01,76000.0,2.5688,2.5688,2.5688,2.5688,76000.0
2006-09-27 13:00:00,3.02,3.02,3.01,3.01,84000.0,2.5774,2.5774,2.5688,2.5688,84000.0
2006-09-27 13:30:00,3.01,3.01,3.01,3.01,166000.0,2.5688,2.5688,2.5688,2.5688,166000.0
2006-09-27 14:00:00,3.01,3.01,3.0,3.0,266000.0,2.5688,2.5688,2.5603,2.5603,266000.0
2006-09-27 14:30:00,3.0,3.01,3.0,3.01,260000.0,2.5603,2.5688,2.5603,2.5688,260000.0
2006-09-27 15:00:00,3.01,3.02,3.01,3.01,736000.0,2.5688,2.5774,2.5688,2.5688,736000.0
2006-09-27 15:30:00,3.01,3.04,3.01,3.04,938000.0,2.5688,2.5944,2.5688,2.5944,938000.0
2006-09-28 09:30:00,3.04,3.06,3.04,3.04,1050000.0,2.5944,2.6115,2.5944,2.5944,1050000.0
2006-09-28 10:00:00,3.04,3.05,3.04,3.05,474000.0,2.5944,2.603,2.5944,2.603,474000.0
2006-09-28 10:30:00,3.05,3.05,3.04,3.04,104000.0,2.603,2.603,2.5944,2.5944,104000.0
2006-09-28 11:00:00,3.04,3.05,3.04,3.04,174000.0,2.5944,2.603,2.5944,2.5944,174000.0
2006-09-28 11:30:00,3.04,3.04,3.03,3.03,90000.0,2.5944,2.5944,2.5859,2.5859,90000.0
2006-09-28 12:00:00,3.03,3.04,3.03,3.04,208000.0,2.5859,2.5944,2.5859,2.5944,208000.0
2006-09-28 12:30:00,3.04,3.04,3.03,3.03,80000.0,2.5944,2.5944,2.5859,2.5859,80000.0
2006-09-28 13:00:00,3.03,3.04,3.03,3.04,84000.0,2.5859,2.5944,2.5859,2.5944,84000.0
2006-09-28 13:30:00,3.04,3.04,3.03,3.04,130000.0,2.5944,2.5944,2.5859,2.5944,130000.0
2006-09-28 14:00:00,3.04,3.05,3.04,3.04,110000.0,2.5944,2.603,2.5944,2.5944,110000.0
2006-09-28 14:30:00,3.04,3.05,3.04,3.05,78000.0,2.5944,2.603,2.5944,2.603,78000.0
2006-09-28 15:00:00,3.05,3.05,3.04,3.04,138000.0,2.603,2.603,2.5944,2.5944,138000.0
2006-09-28 15:30:00,3.05,3.05,3.04,3.04,280000.0,2.603,2.603,2.5944,2.5944,280000.0
2006-09-29 09:30:00,3.03,3.06,3.03,3.06,258000.0,2.5859,2.6115,2.5859,2.6115,258000.0
2006-09-29 10:00:00,3.06,3.08,3.06,3.07,328000.0,2.6115,2.6286,2.6115,2.62,328000.0
2006-09-29 10:30:00,3.07,3.07,3.06,3.07,228000.0,2.62,2.62,2.6115,2.62,228000.0
2006-09-29 11:00:00,3.07,3.08,3.07,3.07,186000.0,2.62,2.6286,2.62,2.62,186000.0
2006-09-29 11:30:00,3.07,3.08,3.07,3.08,394000.0,2.62,2.6286,2.62,2.6286,394000.0
2006-09-29 12:00:00,3.08,3.09,3.08,3.09,160000.0,2.6286,2.6371,2.6286,2.6371,160000.0
2006-09-29 12:30:00,3.09,3.09,3.08,3.08,308000.0,2.6371,2.6371,2.6286,2.6286,308000.0
2006-09-29 13:00:00,3.09,3.09,3.08,3.08,92000.0,2.6371,2.6371,2.6286,2.6286,92000.0
2006-09-29 13:30:00,3.08,3.08,3.07,3.07,86000.0,2.6286,2.6286,2.62,2.62,86000.0
2006-09-29 14:00:00,3.07,3.07,3.06,3.06,126000.0,2.62,2.62,2.6115,2.6115,126000.0
2006-09-29 14:30:00,3.06,3.07,3.05,3.07,326000.0,2.6115,2.62,2.603,2.62,326000.0
2006-09-29 15:00:00,3.07,3.08,3.06,3.07,326000.0,2.62,2.6286,2.6115,2.62,326000.0
2006-09-29 15:30:00,3.07,3.07,3.05,3.05,214000.0,2.62,2.62,2.603,2.603,214000.0
2006-10-02 09:30:00,3.06,3.06,3.05,3.05,112000.0,2.6115,2.6115,2.603,2.603,112000.0
2006-10-02 10:00:00,3.05,3.05,3.03,3.03,144000.0,2.603,2.603,2.5859,2.5859,144000.0
2006-10-02 10:30:00,3.03,3.05,3.03,3.05,92000.0,2.5859,2.603,2.5859,2.603,92000.0
2006-10-02 11:00:00,3.04,3.05,3.04,3.05,108000.0,2.5944,2.603,2.5944,2.603,108000.0
2006-10-02 11:30:00,3.05,3.06,3.05,3.06,124000.0,2.603,2.6115,2.603,2.6115,124000.0
2006-10-02 12:00:00,3.06,3.06,3.06,3.06,48000.0,2.6115,2.6115,2.6115,2.6115,48000.0
2006-10-02 12:30:00,3.06,3.07,3.06,3.07,116000.0,2.6115,2.62,2.6115,2.62,116000.0
2006-10-02 13:00:00,3.07,3.07,3.06,3.06,72000.0,2.62,2.62,2.6115,2.6115,72000.0
2006-10-02 13:30:00,3.06,3.06,3.05,3.05,72000.0,2.6115,2.6115,2.603,2.603,72000.0
2006-10-02 14:00:00,3.05,3.05,3.03,3.04,116000.0,2.603,2.603,2.5859,2.5944,116000.0
2006-10-02 14:30:00,3.04,3.04,3.04,3.04,56000.0,2.5944,2.5944,2.5944,2.5944,56000.0
2006-10-02 15:00:00,3.04,3.04,3.03,3.04,154000.0,2.5944,2.5944,2.5859,2.5944,154000.0
2006-10-02 15:30:00,3.04,3.05,3.03,3.04,274000.0,2.5944,2.603,2.5859,2.5944,274000.0
2006-10-03 09:30:00,3.02,3.02,3.01,3.01,96000.0,2.5774,2.5774,2.5688,2.5688,96000.0
2006-10-03 10:00:00,3.01,3.01,2.99,3.0,388000.0,2.5688,2.5688,2.5518,2.5603,388000.0
2006-10-03 10:30:00,3.01,3.01,3.0,3.01,176000.0,2.5688,2.5688,2.5603,2.5688,176000.0
2006-10-03 11:00:00,3.01,3.02,3.0,3.02,112000.0,2.5688,2.5774,2.5603,2.5774,112000.0
2006-10-03 11:30:00,3.02,3.03,3.02,3.03,78000.0,2.5774,2.5859,2.5774,2.5859,78000.0
2006-10-03 12:00:00,3.02,3.03,3.01,3.01,92000.0,2.5774,2.5859,2.5688,2.5688,92000.0
2006-10-03 12:30:00,3.01,3.02,3.01,3.02,96000.0,2.5688,2.5774,2.5688,2.5774,96000.0
2006-10-03 13:00:00,3.02,3.03,3.01,3.02,126000.0,2.5774,2.5859,2.5688,2.5774,126000.0
2006-10-03 13:30:00,3.02,3.02,3.01,3.01,148000.0,2.5774,2.5774,2.5688,2.5688,148000.0
2006-10-03 14:00:00,3.01,3.02,3.01,3.02,80000.0,2.5688,2.5774,2.5688,2.5774,80000.0
2006-10-03 14:30:00,3.01,3.02,3.01,3.02,120000.0,2.5688,2.5774,2.5688,2.5774,120000.0
2006-10-03 15:00:00,3.01,3.02,3.0,3.01,138000.0,2.5688,2.5774,2.5603,2.5688,138000.0
2006-10-03 15:30:00,3.01,3.01,3.0,3.01,470000.0,2.5688,2.5688,2.5603,2.5688,470000.0
2006-10-04 09:30:00,2.98,2.99,2.96,2.99,158000.0,2.5432,2.5518,2.5262,2.5518,158000.0
2006-10-04 10:00:00,2.98,3.0,2.97,2.99,234000.0,2.5432,2.5603,2.5347,2.5518,234000.0
2006-10-04 10:30:00,2.99,3.0,2.98,3.0,144000.0,2.5518,2.5603,2.5432,2.5603,144000.0
2006-10-04 11:00:00,2.99,3.0,2.99,3.0,72000.0,2.5518,2.5603,2.5518,2.5603,72000.0
2006-10-04 11:30:00,3.0,3.01,3.0,3.0,112000.0,2.5603,2.5688,2.5603,2.5603,112000.0
2006-10-04 12:00:00,3.0,3.01,3.0,3.01,146000.0,2.5603,2.5688,2.5603,2.5688,146000.0
2006-10-04 12:30:00,3.01,3.01,3.0,3.01,42000.0,2.5688,2.5688,2.5603,2.5688,42000.0
2006-10-04 13:00:00,3.01,3.01,3.01,3.01,104000.0,2.5688,2.5688,2.5688,2.5688,104000.0
2006-10-04 13:30:00,3.02,3.03,3.01,3.02,234000.0,2.5774,2.5859,2.5688,2.5774,234000.0
2006-10-04 14:00:00,3.02,3.04,3.02,3.04,142000.0,2.5774,2.5944,2.5774,2.5944,142000.0
2006-10-04 14:30:00,3.04,3.07,3.04,3.06,240000.0,2.5944,2.62,2.5944,2.6115,240000.0
2006-10-04 15:00:00,3.06,3.07,3.04,3.07,510000.0,2.6115,2.62,2.5944,2.62,510000.0
2006-10-04 15:30:00,3.07,3.08,3.06,3.08,570000.0,2.62,2.6286,2.6115,2.6286,570000.0
2006-10-05 09:30:00,3.08,3.11,3.08,3.09,296000.0,2.6286,2.6542,2.6286,2.6371,296000.0
2006-10-05 10:00:00,3.08,3.1,3.08,3.1,274000.0,2.6286,2.6456,2.6286,2.6456,274000.0
2006-10-05 10:30:00,3.1,3.1,3.09,3.09,98000.0,2.6456,2.6456,2.6371,2.6371,98000.0
2006-10-05 11:00:00,3.09,3.1,3.09,3.1,150000.0,2.6371,2.6456,2.6371,2.6456,150000.0
2006-10-05 11:30:00,3.1,3.11,3.1,3.11,50000.0,2.6456,2.6542,2.6456,2.6542,50000.0
2006-10-05 12:00:00,3.11,3.12,3.1,3.11,102000.0,2.6542,2.6627,2.6456,2.6542,102000.0
2006-10-05 12:30:00,3.11,3.11,3.11,3.11,44000.0,2.6542,2.6542,2.6542,2.6542,44000.0
2006-10-05 13:00:00,3.11,3.12,3.1,3.12,144000.0,2.6542,2.6627,2.6456,2.6627,144000.0
2006-10-05 13:30:00,3.12,3.12,3.11,3.11,102000.0,2.6627,2.6627,2.6542,2.6542,102000.0
2006-10-05 14:00:00,3.11,3.13,3.11,3.12,70000.0,2.6542,2.6712,2.6542,2.6627,70000.0
2006-10-05 14:30:00,3.12,3.16,3.12,3.16,356000.0,2.6627,2.6968,2.6627,2.6968,356000.0
2006-10-05 15:00:00,3.16,3.17,3.15,3.17,316000.0,2.6968,2.7054,2.6883,2.7054,316000.0
2006-10-05 15:30:00,3.17,3.18,3.16,3.18,600000.0,2.7054,2.7139,2.6968,2.7139,600000.0
2006-10-06 09:30:00,3.16,3.16,3.13,3.15,152000.0,2.6968,2.6968,2.6712,2.6883,152000.0
2006-10-06 10:00:00,3.15,3.15,3.13,3.13,82000.0,2.6883,2.6883,2.6712,2.6712,82000.0
2006-10-06 10:30:00,3.13,3.14,3.13,3.14,90000.0,2.6712,2.6798,2.6712,2.6798,90000.0
2006-10-06 11:00:00,3.14,3.14,3.14,3.14,92000.0,2.6798,2.6798,2.6798,2.6798,92000.0
2006-10-06 11:30:00,3.14,3.14,3.14,3.14,84000.0,2.6798,2.6798,2.6798,2.6798,84000.0
2006-10-06 12:00:00,3.14,3.14,3.13,3.13,52000.0,2.6798,2.6798,2.6712,2.6712,52000.0
2006-10-06 12:30:00,3.14,3.14,3.13,3.14,128000.0,2.6798,2.6798,2.6712,2.6798,128000.0
2006-10-06 13:00:00,3.14,3.14,3.14,3.14,150000.0,2.6798,2.6798,2.6798,2.6798,150000.0
2006-10-06 13:30:00,3.14,3.14,3.14,3.14,62000.0,2.6798,2.6798,2.6798,2.6798,62000.0
2006-10-06 14:00:00,3.14,3.16,3.14,3.15,144000.0,2.6798,2.6968,2.6798,2.6883,144000.0
2006-10-06 14:30:00,3.16,3.17,3.16,3.17,218000.0,2.6968,2.7054,2.6968,2.7054,218000.0
2006-10-06 15:00:00,3.17,3.18,3.17,3.17,194000.0,2.7054,2.7139,2.7054,2.7054,194000.0
2006-10-06 15:30:00,3.17,3.18,3.17,3.17,422000.0,2.7054,2.7139,2.7054,2.7054,422000.0
2006-10-09 09:30:00,3.18,3.18,3.17,3.17,328000.0,2.7139,2.7139,2.7054,2.7054,328000.0
2006-10-09 10:00:00,3.17,3.17,3.16,3.17,184000.0,2.7054,2.7054,2.6968,2.7054,184000.0
2006-10-09 10:30:00,3.17,3.17,3.16,3.17,88000.0,2.7054,2.7054,2.6968,2.7054,88000.0
2006-10-09 11:00:00,3.18,3.19,3.18,3.18,172000.0,2.7139,2.7224,2.7139,2.7139,172000.0
2006-10-09 11:30:00,3.19,3.19,3.18,3.18,76000.0,2.7224,2.7224,2.7139,2.7139,76000.0
2006-10-09 12:00:00,3.18,3.19,3.18,3.18,58000.0,2.7139,2.7224,2.7139,2.7139,58000.0
2006-10-09 12:30:00,3.18,3.19,3.18,3.18,80000.0,2.7139,2.7224,2.7139,2.7139,80000.0
2006-10-09 13:00:00,3.18,3.18,3.17,3.17,190000.0,2.7139,2.7139,2.7054,2.7054,190000.0
2006-10-09 13:30:00,3.17,3.17,3.17,3.17,58000.0,2.7054,2.7054,2.7054,2.7054,58000.0
2006-10-09 14:00:00,3.17,3.17,3.16,3.16,96000.0,2.7054,2.7054,2.6968,2.6968,96000.0
2006-10-09 14:30:00,3.16,3.16,3.16,3.16,90000.0,2.6968,2.6968,2.6968,2.6968,90000.0
2006-10-09 15:00:00,3.16,3.16,3.15,3.16,194000.0,2.6968,2.6968,2.6883,2.6968,194000.0
2006-10-09 15:30:00,3.16,3.16,3.15,3.16,220000.0,2.6968,2.6968,2.6883,2.6968,220000.0
2006-10-10 09:30:00,3.17,3.17,3.17,3.17,42000.0,2.7054,2.7054,2.7054,2.7054,42000.0
2006-10-10 10:00:00,3.17,3.17,3.15,3.15,332000.0,2.7054,2.7054,2.6883,2.6883,332000.0
2006-10-10 10:30:00,3.15,3.16,3.15,3.16,118000.0,2.6883,2.6968,2.6883,2.6968,118000.0
2006-10-10 11:00:00,3.16,3.17,3.16,3.17,78000.0,2.6968,2.7054,2.6968,2.7054,78000.0
2006-10-10 11:30:00,3.17,3.17,3.16,3.16,56000.0,2.7054,2.7054,2.6968,2.6968,56000.0
2006-10-10 12:00:00,3.16,3.17,3.15,3.15,72000.0,2.6968,2.7054,2.6883,2.6883,72000.0
2006-10-10 12:30:00,3.15,3.16,3.14,3.16,724000.0,2.6883,2.6968,2.6798,2.6968,724000.0
2006-10-10 13:00:00,3.16,3.17,3.15,3.16,184000.0,2.6968,2.7054,2.6883,2.6968,184000.0
2006-10-10 13:30:00,3.16,3.18,3.16,3.17,158000.0,2.6968,2.7139,2.6968,2.7054,158000.0
2006-10-10 14:00:00,3.17,3.19,3.17,3.19,160000.0,2.7054,2.7224,2.7054,2.7224,160000.0
2006-10-10 14:30:00,3.19,3.2,3.19,3.2,82000.0,2.7224,2.731,2.7224,2.731,82000.0
2006-10-10 15:00:00,3.2,3.2,3.19,3.19,52000.0,2.731,2.731,2.7224,2.7224,52000.0
2006-10-10 15:30:00,3.19,3.2,3.19,3.2,90000.0,2.7224,2.731,2.7224,2.731,90000.0
2006-10-11 09:30:00,3.2,3.2,3.18,3.18,132000.0,2.731,2.731,2.7139,2.7139,132000.0
2006-10-11 10:00:00,3.18,3.19,3.18,3.19,106000.0,2.7139,2.7224,2.7139,2.7224,106000.0
2006-10-11 10:30:00,3.19,3.2,3.19,3.2,74000.0,2.7224,2.731,2.7224,2.731,74000.0
2006-10-11 11:00:00,3.2,3.21,3.2,3.21,100000.0,2.731,2.7395,2.731,2.7395,100000.0
2006-10-11 11:30:00,3.21,3.22,3.21,3.22,130000.0,2.7395,2.7481,2.7395,2.7481,130000.0
2006-10-11 12:00:00,3.22,3.23,3.22,3.22,212000.0,2.7481,2.7566,2.7481,2.7481,212000.0
2006-10-11 12:30:00,3.22,3.22,3.22,3.22,56000.0,2.7481,2.7481,2.7481,2.7481,56000.0
2006-10-11 13:00:00,3.22,3.22,3.22,3.22,42000.0,2.7481,2.7481,2.7481,2.7481,42000.0
2006-10-11 13:30:00,3.22,3.22,3.21,3.22,132000.0,2.7481,2.7481,2.7395,2.7481,132000.0
2006-10-11 14:00:00,3.22,3.22,3.21,3.21,88000.0,2.7481,2.7481,2.7395,2.7395,88000.0
2006-10-11 14:30:00,3.21,3.21,3.18,3.18,484000.0,2.7395,2.7395,2.7139,2.7139,484000.0
2006-10-11 15:00:00,3.18,3.19,3.18,3.19,434000.0,2.7139,2.7224,2.7139,2.7224,434000.0
2006-10-11 15:30:00,3.19,3.2,3.18,3.18,522000.0,2.7224,2.731,2.7139,2.7139,522000.0
2006-10-12 09:30:00,3.27,3.28,3.21,3.24,344000.0,2.7907,2.7993,2.7395,2.7651,344000.0
2006-10-12 10:00:00,3.23,3.25,3.23,3.25,108000.0,2.7566,2.7737,2.7566,2.7737,108000.0
2006-10-12 10:30:00,3.24,3.25,3.23,3.25,316000.0,2.7651,2.7737,2.7566,2.7737,316000.0
2006-10-12 11:00:00,3.25,3.28,3.25,3.28,396000.0,2.7737,2.7993,2.7737,2.7993,396000.0
2006-10-12 11:30:00,3.28,3.3,3.27,3.29,420000.0,2.7993,2.8163,2.7907,2.8078,420000.0
2006-10-12 12:00:00,3.29,3.3,3.28,3.29,238000.0,2.8078,2.8163,2.7993,2.8078,238000.0
2006-10-12 12:30:00,3.29,3.3,3.28,3.29,168000.0,2.8078,2.8163,2.7993,2.8078,168000.0
2006-10-12 13:00:00,3.3,3.3,3.3,3.3,162000.0,2.8163,2.8163,2.8163,2.8163,162000.0
2006-10-12 13:30:00,3.3,3.3,3.29,3.29,140000.0,2.8163,2.8163,2.8078,2.8078,140000.0
2006-10-12 14:00:00,3.29,3.31,3.29,3.31,226000.0,2.8078,2.8249,2.8078,2.8249,226000.0
2006-10-12 14:30:00,3.31,3.31,3.3,3.3,184000.0,2.8249,2.8249,2.8163,2.8163,184000.0
2006-10-12 15:00:00,3.3,3.32,3.3,3.31,394000.0,2.8163,2.8334,2.8163,2.8249,394000.0
2006-10-12 15:30:00,3.31,3.32,3.3,3.3,514000.0,2.8249,2.8334,2.8163,2.8163,514000.0
2006-10-13 09:30:00,3.32,3.4,3.32,3.35,462000.0,2.8334,2.9017,2.8334,2.859,462000.0
2006-10-13 10:00:00,3.35,3.38,3.34,3.37,556000.0,2.859,2.8846,2.8505,2.8761,556000.0
2006-10-13 10:30:00,3.37,3.39,3.37,3.38,584000.0,2.8761,2.8931,2.8761,2.8846,584000.0
2006-10-13 11:00:00,3.38,3.39,3.37,3.38,352000.0,2.8846,2.8931,2.8761,2.8846,352000.0
2006-10-13 11:30:00,3.38,3.39,3.37,3.39,252000.0,2.8846,2.8931,2.8761,2.8931,252000.0
2006-10-13 12:00:00,3.39,3.41,3.38,3.41,198000.0,2.8931,2.9102,2.8846,2.9102,198000.0
2006-10-13 12:30:00,3.41,3.42,3.4,3.4,204000.0,2.9102,2.9187,2.9017,2.9017,204000.0
2006-10-13 13:00:00,3.4,3.4,3.4,3.4,152000.0,2.9017,2.9017,2.9017,2.9017,152000.0
2006-10-13 13:30:00,3.4,3.41,3.4,3.4,178000.0,2.9017,2.9102,2.9017,2.9017,178000.0
2006-10-13 14:00:00,3.4,3.41,3.4,3.41,190000.0,2.9017,2.9102,2.9017,2.9102,190000.0
2006-10-13 14:30:00,3.41,3.41,3.4,3.41,312000.0,2.9102,2.9102,2.9017,2.9102,312000.0
2006-10-13 15:00:00,3.41,3.41,3.4,3.4,144000.0,2.9102,2.9102,2.9017,2.9017,144000.0
2006-10-13 15:30:00,3.4,3.4,3.39,3.4,278000.0,2.9017,2.9017,2.8931,2.9017,278000.0
2006-10-16 09:30:00,3.49,3.5,3.45,3.45,1124000.0,2.9785,2.987,2.9443,2.9443,1124000.0
2006-10-16 10:00:00,3.45,3.47,3.45,3.45,448000.0,2.9443,2.9614,2.9443,2.9443,448000.0
2006-10-16 10:30:00,3.46,3.47,3.45,3.47,570000.0,2.9529,2.9614,2.9443,2.9614,570000.0
2006-10-16 11:00:00,3.47,3.47,3.46,3.46,466000.0,2.9614,2.9614,2.9529,2.9529,466000.0
2006-10-16 11:30:00,3.46,3.47,3.46,3.47,280000.0,2.9529,2.9614,2.9529,2.9614,280000.0
2006-10-16 12:00:00,3.47,3.47,3.47,3.47,370000.0,2.9614,2.9614,2.9614,2.9614,370000.0
2006-10-16 12:30:00,3.47,3.47,3.47,3.47,170000.0,2.9614,2.9614,2.9614,2.9614,170000.0
2006-10-16 13:00:00,3.47,3.47,3.46,3.46,296000.0,2.9614,2.9614,2.9529,2.9529,296000.0
2006-10-16 13:30:00,3.46,3.47,3.46,3.46,300000.0,2.9529,2.9614,2.9529,2.9529,300000.0
2006-10-16 14:00:00,3.46,3.47,3.45,3.46,398000.0,2.9529,2.9614,2.9443,2.9529,398000.0
2006-10-16 14:30:00,3.46,3.47,3.45,3.47,316000.0,2.9529,2.9614,2.9443,2.9614,316000.0
2006-10-16 15:00:00,3.47,3.47,3.46,3.47,168000.0,2.9614,2.9614,2.9529,2.9614,168000.0
2006-10-16 15:30:00,3.47,3.48,3.46,3.47,452000.0,2.9614,2.9699,2.9529,2.9614,452000.0
2006-10-17 09:30:00,3.46,3.46,3.39,3.39,784000.0,2.9529,2.9529,2.8931,2.8931,784000.0
2006-10-17 10:00:00,3.39,3.4,3.36,3.36,430000.0,2.8931,2.9017,2.8675,2.8675,430000.0
2006-10-17 10:30:00,3.36,3.38,3.36,3.38,148000.0,2.8675,2.8846,2.8675,2.8846,148000.0
2006-10-17 11:00:00,3.38,3.39,3.37,3.37,186000.0,2.8846,2.8931,2.8761,2.8761,186000.0
2006-10-17 11:30:00,3.37,3.38,3.37,3.37,80000.0,2.8761,2.8846,2.8761,2.8761,80000.0
2006-10-17 12:00:00,3.37,3.38,3.37,3.38,168000.0,2.8761,2.8846,2.8761,2.8846,168000.0
2006-10-17 12:30:00,3.38,3.4,3.38,3.39,242000.0,2.8846,2.9017,2.8846,2.8931,242000.0
2006-10-17 13:00:00,3.39,3.41,3.39,3.4,226000.0,2.8931,2.9102,2.8931,2.9017,226000.0
2006-10-17 13:30:00,3.39,3.41,3.39,3.41,220000.0,2.8931,2.9102,2.8931,2.9102,220000.0
2006-10-17 14:00:00,3.41,3.41,3.4,3.41,216000.0,2.9102,2.9102,2.9017,2.9102,216000.0
2006-10-17 14:30:00,3.41,3.41,3.4,3.4,192000.0,2.9102,2.9102,2.9017,2.9017,192000.0
2006-10-17 15:00:00,3.41,3.41,3.39,3.39,244000.0,2.9102,2.9102,2.8931,2.8931,244000.0
2006-10-17 15:30:00,3.39,3.4,3.37,3.38,736000.0,2.8931,2.9017,2.8761,2.8846,736000.0
2006-10-18 09:30:00,3.38,3.4,3.38,3.38,312000.0,2.8846,2.9017,2.8846,2.8846,312000.0
2006-10-18 10:00:00,3.38,3.38,3.35,3.35,338000.0,2.8846,2.8846,2.859,2.859,338000.0
2006-10-18 10:30:00,3.35,3.36,3.34,3.36,304000.0,2.859,2.8675,2.8505,2.8675,304000.0
2006-10-18 11:00:00,3.36,3.39,3.36,3.38,262000.0,2.8675,2.8931,2.8675,2.8846,262000.0
2006-10-18 11:30:00,3.39,3.4,3.38,3.39,116000.0,2.8931,2.9017,2.8846,2.8931,116000.0
2006-10-18 12:00:00,3.39,3.39,3.39,3.39,82000.0,2.8931,2.8931,2.8931,2.8931,82000.0
2006-10-18 12:30:00,3.39,3.39,3.38,3.38,64000.0,2.8931,2.8931,2.8846,2.8846,64000.0
2006-10-18 13:00:00,3.39,3.39,3.38,3.38,70000.0,2.8931,2.8931,2.8846,2.8846,70000.0
2006-10-18 13:30:00,3.38,3.38,3.37,3.38,148000.0,2.8846,2.8846,2.8761,2.8846,148000.0
2006-10-18 14:00:00,3.38,3.4,3.37,3.39,244000.0,2.8846,2.9017,2.8761,2.8931,244000.0
2006-10-18 14:30:00,3.39,3.4,3.39,3.39,124000.0,2.8931,2.9017,2.8931,2.8931,124000.0
2006-10-18 15:00:00,3.39,3.4,3.39,3.39,216000.0,2.8931,2.9017,2.8931,2.8931,216000.0
2006-10-18 15:30:00,3.39,3.4,3.38,3.38,280000.0,2.8931,2.9017,2.8846,2.8846,280000.0
2006-10-19 09:30:00,3.37,3.37,3.34,3.35,230000.0,2.8761,2.8761,2.8505,2.859,230000.0
2006-10-19 10:00:00,3.35,3.35,3.34,3.35,104000.0,2.859,2.859,2.8505,2.859,104000.0
2006-10-19 10:30:00,3.35,3.35,3.33,3.34,206000.0,2.859,2.859,2.8419,2.8505,206000.0
2006-10-19 11:00:00,3.34,3.36,3.34,3.35,194000.0,2.8505,2.8675,2.8505,2.859,194000.0
2006-10-19 11:30:00,3.35,3.35,3.35,3.35,70000.0,2.859,2.859,2.859,2.859,70000.0
2006-10-19 12:00:00,3.35,3.35,3.34,3.34,58000.0,2.859,2.859,2.8505,2.8505,58000.0
2006-10-19 12:30:00,3.35,3.35,3.34,3.34,80000.0,2.859,2.859,2.8505,2.8505,80000.0
2006-10-19 13:00:00,3.34,3.34,3.34,3.34,98000.0,2.8505,2.8505,2.8505,2.8505,98000.0
2006-10-19 13:30:00,3.34,3.35,3.34,3.34,130000.0,2.8505,2.859,2.8505,2.8505,130000.0
2006-10-19 14:00:00,3.35,3.35,3.34,3.35,188000.0,2.859,2.859,2.8505,2.859,188000.0
2006-10-19 14:30:00,3.35,3.36,3.34,3.35,170000.0,2.859,2.8675,2.8505,2.859,170000.0
2006-10-19 15:00:00,3.35,3.35,3.34,3.34,212000.0,2.859,2.859,2.8505,2.8505,212000.0
2006-10-19 15:30:00,3.34,3.34,3.32,3.32,1354000.0,2.8505,2.8505,2.8334,2.8334,1354000.0
2006-10-20 09:30:00,3.31,3.31,3.29,3.3,380000.0,2.8249,2.8249,2.8078,2.8163,380000.0
2006-10-20 10:00:00,3.29,3.3,3.27,3.27,282000.0,2.8078,2.8163,2.7907,2.7907,282000.0
2006-10-20 10:30:00,3.27,3.28,3.26,3.27,202000.0,2.7907,2.7993,2.7822,2.7907,202000.0
2006-10-20 11:00:00,3.27,3.28,3.27,3.28,64000.0,2.7907,2.7993,2.7907,2.7993,64000.0
2006-10-20 11:30:00,3.28,3.29,3.28,3.29,146000.0,2.7993,2.8078,2.7993,2.8078,146000.0
2006-10-20 12:00:00,3.28,3.3,3.28,3.29,154000.0,2.7993,2.8163,2.7993,2.8078,154000.0
2006-10-20 12:30:00,3.29,3.31,3.29,3.31,210000.0,2.8078,2.8249,2.8078,2.8249,210000.0
2006-10-20 13:00:00,3.3,3.31,3.3,3.31,44000.0,2.8163,2.8249,2.8163,2.8249,44000.0
2006-10-20 13:30:00,3.31,3.31,3.29,3.31,150000.0,2.8249,2.8249,2.8078,2.8249,150000.0
2006-10-20 14:00:00,3.3,3.31,3.3,3.31,120000.0,2.8163,2.8249,2.8163,2.8249,120000.0
2006-10-20 14:30:00,3.3,3.3,3.3,3.3,108000.0,2.8163,2.8163,2.8163,2.8163,108000.0
2006-10-20 15:00:00,3.3,3.31,3.3,3.31,114000.0,2.8163,2.8249,2.8163,2.8249,114000.0
2006-10-20 15:30:00,3.31,3.32,3.3,3.3,162000.0,2.8249,2.8334,2.8163,2.8163,162000.0
2006-10-23 09:30:00,3.29,3.29,3.25,3.28,226000.0,2.8078,2.8078,2.7737,2.7993,226000.0
2006-10-23 10:00:00,3.27,3.31,3.27,3.31,176000.0,2.7907,2.8249,2.7907,2.8249,176000.0
2006-10-23 10:30:00,3.31,3.32,3.29,3.3,284000.0,2.8249,2.8334,2.8078,2.8163,284000.0
2006-10-23 11:00:00,3.3,3.3,3.3,3.3,140000.0,2.8163,2.8163,2.8163,2.8163,140000.0
2006-10-23 11:30:00,3.3,3.3,3.3,3.3,134000.0,2.8163,2.8163,2.8163,2.8163,134000.0
2006-10-23 12:00:00,3.3,3.3,3.3,3.3,130000.0,2.8163,2.8163,2.8163,2.8163,130000.0
2006-10-23 12:30:00,3.3,3.3,3.3,3.3,284000.0,2.8163,2.8163,2.8163,2.8163,284000.0
2006-10-23 13:00:00,3.3,3.3,3.3,3.3,42000.0,2.8163,2.8163,2.8163,2.8163,42000.0
2006-10-23 13:30:00,3.3,3.3,3.3,3.3,312000.0,2.8163,2.8163,2.8163,2.8163,312000.0
2006-10-23 14:00:00,3.3,3.3,3.29,3.3,176000.0,2.8163,2.8163,2.8078,2.8163,176000.0
2006-10-23 14:30:00,3.3,3.32,3.3,3.32,146000.0,2.8163,2.8334,2.8163,2.8334,146000.0
2006-10-23 15:00:00,3.32,3.32,3.3,3.3,238000.0,2.8334,2.8334,2.8163,2.8163,238000.0
2006-10-23 15:30:00,3.3,3.31,3.29,3.29,446000.0,2.8163,2.8249,2.8078,2.8078,446000.0
2006-10-24 09:30:00,3.3,3.32,3.3,3.3,198000.0,2.8163,2.8334,2.8163,2.8163,198000.0
2006-10-24 10:00:00,3.31,3.31,3.3,3.31,130000.0,2.8249,2.8249,2.8163,2.8249,130000.0
2006-10-24 10:30:00,3.32,3.32,3.31,3.32,106000.0,2.8334,2.8334,2.8249,2.8334,106000.0
2006-10-24 11:00:00,3.32,3.33,3.32,3.32,236000.0,2.8334,2.8419,2.8334,2.8334,236000.0
2006-10-24 11:30:00,3.32,3.33,3.32,3.33,76000.0,2.8334,2.8419,2.8334,2.8419,76000.0
2006-10-24 12:00:00,3.33,3.33,3.32,3.33,76000.0,2.8419,2.8419,2.8334,2.8419,76000.0
2006-10-24 12:30:00,3.32,3.33,3.32,3.32,72000.0,2.8334,2.8419,2.8334,2.8334,72000.0
2006-10-24 13:00:00,3.32,3.33,3.32,3.33,74000.0,2.8334,2.8419,2.8334,2.8419,74000.0
2006-10-24 13:30:00,3.33,3.33,3.32,3.33,70000.0,2.8419,2.8419,2.8334,2.8419,70000.0
2006-10-24 14:00:00,3.33,3.33,3.32,3.33,44000.0,2.8419,2.8419,2.8334,2.8419,44000.0
2006-10-24 14:30:00,3.33,3.33,3.33,3.33,148000.0,2.8419,2.8419,2.8419,2.8419,148000.0
2006-10-24 15:00:00,3.33,3.35,3.33,3.33,152000.0,2.8419,2.859,2.8419,2.8419,152000.0
2006-10-24 15:30:00,3.33,3.35,3.32,3.34,230000.0,2.8419,2.859,2.8334,2.8505,230000.0
2006-10-25 09:30:00,3.37,3.37,3.36,3.37,386000.0,2.8761,2.8761,2.8675,2.8761,386000.0
2006-10-25 10:00:00,3.37,3.41,3.37,3.41,318000.0,2.8761,2.9102,2.8761,2.9102,318000.0
2006-10-25 10:30:00,3.41,3.41,3.38,3.38,118000.0,2.9102,2.9102,2.8846,2.8846,118000.0
2006-10-25 11:00:00,3.38,3.38,3.38,3.38,74000.0,2.8846,2.8846,2.8846,2.8846,74000.0
2006-10-25 11:30:00,3.38,3.39,3.37,3.39,372000.0,2.8846,2.8931,2.8761,2.8931,372000.0
2006-10-25 12:00:00,3.39,3.4,3.39,3.39,170000.0,2.8931,2.9017,2.8931,2.8931,170000.0
2006-10-25 12:30:00,3.39,3.39,3.39,3.39,34000.0,2.8931,2.8931,2.8931,2.8931,34000.0
2006-10-25 13:00:00,3.39,3.42,3.39,3.41,262000.0,2.8931,2.9187,2.8931,2.9102,262000.0
2006-10-25 13:30:00,3.41,3.41,3.4,3.4,742000.0,2.9102,2.9102,2.9017,2.9017,742000.0
2006-10-25 14:00:00,3.4,3.4,3.39,3.4,228000.0,2.9017,2.9017,2.8931,2.9017,228000.0
2006-10-25 14:30:00,3.4,3.4,3.4,3.4,124000.0,2.9017,2.9017,2.9017,2.9017,124000.0
2006-10-25 15:00:00,3.4,3.4,3.39,3.4,76000.0,2.9017,2.9017,2.8931,2.9017,76000.0
2006-10-25 15:30:00,3.4,3.4,3.4,3.4,222000.0,2.9017,2.9017,2.9017,2.9017,222000.0
2006-10-26 09:30:00,3.45,3.47,3.43,3.44,374000.0,2.9443,2.9614,2.9273,2.9358,374000.0
2006-10-26 10:00:00,3.44,3.44,3.39,3.4,290000.0,2.9358,2.9358,2.8931,2.9017,290000.0
2006-10-26 10:30:00,3.4,3.4,3.37,3.39,354000.0,2.9017,2.9017,2.8761,2.8931,354000.0
2006-10-26 11:00:00,3.39,3.4,3.39,3.39,170000.0,2.8931,2.9017,2.8931,2.8931,170000.0
2006-10-26 11:30:00,3.39,3.39,3.39,3.39,68000.0,2.8931,2.8931,2.8931,2.8931,68000.0
2006-10-26 12:00:00,3.4,3.42,3.39,3.41,112000.0,2.9017,2.9187,2.8931,2.9102,112000.0
2006-10-26 12:30:00,3.41,3.43,3.41,3.43,72000.0,2.9102,2.9273,2.9102,2.9273,72000.0
2006-10-26 13:00:00,3.43,3.44,3.42,3.43,146000.0,2.9273,2.9358,2.9187,2.9273,146000.0
2006-10-26 13:30:00,3.42,3.44,3.42,3.44,202000.0,2.9187,2.9358,2.9187,2.9358,202000.0
2006-10-26 14:00:00,3.44,3.44,3.43,3.43,160000.0,2.9358,2.9358,2.9273,2.9273,160000.0
2006-10-26 14:30:00,3.43,3.43,3.42,3.43,148000.0,2.9273,2.9273,2.9187,2.9273,148000.0
2006-10-26 15:00:00,3.42,3.43,3.41,3.43,140000.0,2.9187,2.9273,2.9102,2.9273,140000.0
2006-10-26 15:30:00,3.43,3.44,3.42,3.43,418000.0,2.9273,2.9358,2.9187,2.9273,418000.0
2006-10-27 09:30:00,3.42,3.43,3.41,3.42,320000.0,2.9187,2.9273,2.9102,2.9187,320000.0
2006-10-27 10:00:00,3.42,3.44,3.42,3.42,110000.0,2.9187,2.9358,2.9187,2.9187,110000.0
2006-10-27 10:30:00,3.42,3.42,3.4,3.4,342000.0,2.9187,2.9187,2.9017,2.9017,342000.0
2006-10-27 11:00:00,3.4,3.4,3.39,3.39,222000.0,2.9017,2.9017,2.8931,2.8931,222000.0
2006-10-27 11:30:00,3.39,3.4,3.39,3.4,92000.0,2.8931,2.9017,2.8931,2.9017,92000.0
2006-10-27 12:00:00,3.4,3.41,3.4,3.41,82000.0,2.9017,2.9102,2.9017,2.9102,82000.0
2006-10-27 12:30:00,3.41,3.43,3.41,3.43,94000.0,2.9102,2.9273,2.9102,2.9273,94000.0
2006-10-27 13:00:00,3.43,3.44,3.43,3.44,136000.0,2.9273,2.9358,2.9273,2.9358,136000.0
2006-10-27 13:30:00,3.44,3.44,3.43,3.43,86000.0,2.9358,2.9358,2.9273,2.9273,86000.0
2006-10-27 14:00:00,3.43,3.43,3.43,3.43,26000.0,2.9273,2.9273,2.9273,2.9273,26000.0
2006-10-27 14:30:00,3.42,3.42,3.39,3.4,134000.0,2.9187,2.9187,2.8931,2.9017,134000.0
2006-10-27 15:00:00,3.4,3.41,3.38,3.39,204000.0,2.9017,2.9102,2.8846,2.8931,204000.0
2006-10-27 15:30:00,3.39,3.39,3.36,3.38,386000.0,2.8931,2.8931,2.8675,2.8846,386000.0
2006-10-30 09:30:00,3.45,3.47,3.45,3.46,454000.0,2.9443,2.9614,2.9443,2.9529,454000.0
2006-10-30 10:00:00,3.45,3.46,3.45,3.45,78000.0,2.9443,2.9529,2.9443,2.9443,78000.0
2006-10-30 10:30:00,3.44,3.46,3.44,3.45,290000.0,2.9358,2.9529,2.9358,2.9443,290000.0
2006-10-30 11:00:00,3.45,3.46,3.45,3.45,138000.0,2.9443,2.9529,2.9443,2.9443,138000.0
2006-10-30 11:30:00,3.45,3.45,3.44,3.44,162000.0,2.9443,2.9443,2.9358,2.9358,162000.0
2006-10-30 12:00:00,3.44,3.44,3.43,3.43,226000.0,2.9358,2.9358,2.9273,2.9273,226000.0
2006-10-30 12:30:00,3.43,3.43,3.43,3.43,70000.0,2.9273,2.9273,2.9273,2.9273,70000.0
2006-10-30 13:00:00,3.43,3.44,3.43,3.44,86000.0,2.9273,2.9358,2.9273,2.9358,86000.0
2006-10-30 13:30:00,3.44,3.44,3.44,3.44,62000.0,2.9358,2.9358,2.9358,2.9358,62000.0
2006-10-30 14:00:00,3.44,3.44,3.44,3.44,88000.0,2.9358,2.9358,2.9358,2.9358,88000.0
2006-10-30 14:30:00,3.44,3.45,3.44,3.45,146000.0,2.9358,2.9443,2.9358,2.9443,146000.0
2006-10-30 15:00:00,3.45,3.45,3.44,3.44,218000.0,2.9443,2.9443,2.9358,2.9358,218000.0
2006-10-30 15:30:00,3.43,3.43,3.43,3.43,272000.0,2.9273,2.9273,2.9273,2.9273,272000.0
2006-10-31 09:30:00,3.43,3.43,3.41,3.42,190000.0,2.9273,2.9273,2.9102,2.9187,190000.0
2006-10-31 10:00:00,3.42,3.42,3.41,3.41,80000.0,2.9187,2.9187,2.9102,2.9102,80000.0
2006-10-31 10:30:00,3.41,3.46,3.4,3.46,236000.0,2.9102,2.9529,2.9017,2.9529,236000.0
2006-10-31 11:00:00,3.46,3.46,3.45,3.46,246000.0,2.9529,2.9529,2.9443,2.9529,246000.0
2006-10-31 11:30:00,3.46,3.46,3.46,3.46,96000.0,2.9529,2.9529,2.9529,2.9529,96000.0
2006-10-31 12:00:00,3.46,3.46,3.46,3.46,88000.0,2.9529,2.9529,2.9529,2.9529,88000.0
2006-10-31 12:30:00,3.46,3.46,3.45,3.46,174000.0,2.9529,2.9529,2.9443,2.9529,174000.0
2006-10-31 13:00:00,3.46,3.48,3.46,3.48,110000.0,2.9529,2.9699,2.9529,2.9699,110000.0
2006-10-31 13:30:00,3.48,3.48,3.45,3.45,136000.0,2.9699,2.9699,2.9443,2.9443,136000.0
2006-10-31 14:00:00,3.45,3.47,3.45,3.46,82000.0,2.9443,2.9614,2.9443,2.9529,82000.0
2006-10-31 14:30:00,3.47,3.47,3.47,3.47,150000.0,2.9614,2.9614,2.9614,2.9614,150000.0
2006-10-31 15:00:00,3.47,3.47,3.47,3.47,116000.0,2.9614,2.9614,2.9614,2.9614,116000.0
2006-10-31 15:30:00,3.47,3.47,3.46,3.47,266000.0,2.9614,2.9614,2.9529,2.9614,266000.0
2006-11-01 09:30:00,3.45,3.45,3.44,3.44,170000.0,2.9443,2.9443,2.9358,2.9358,170000.0
2006-11-01 10:00:00,3.44,3.45,3.42,3.42,134000.0,2.9358,2.9443,2.9187,2.9187,134000.0
2006-11-01 10:30:00,3.42,3.43,3.42,3.42,182000.0,2.9187,2.9273,2.9187,2.9187,182000.0
2006-11-01 11:00:00,3.43,3.43,3.41,3.41,128000.0,2.9273,2.9273,2.9102,2.9102,128000.0
2006-11-01 11:30:00,3.41,3.42,3.41,3.41,132000.0,2.9102,2.9187,2.9102,2.9102,132000.0
2006-11-01 12:00:00,3.41,3.41,3.41,3.41,48000.0,2.9102,2.9102,2.9102,2.9102,48000.0
2006-11-01 12:30:00,3.41,3.41,3.41,3.41,70000.0,2.9102,2.9102,2.9102,2.9102,70000.0
2006-11-01 13:00:00,3.41,3.42,3.41,3.41,208000.0,2.9102,2.9187,2.9102,2.9102,208000.0
2006-11-01 13:30:00,3.41,3.41,3.41,3.41,138000.0,2.9102,2.9102,2.9102,2.9102,138000.0
2006-11-01 14:00:00,3.41,3.41,3.4,3.4,64000.0,2.9102,2.9102,2.9017,2.9017,64000.0
2006-11-01 14:30:00,3.4,3.41,3.4,3.41,162000.0,2.9017,2.9102,2.9017,2.9102,162000.0
2006-11-01 15:00:00,3.41,3.41,3.38,3.39,492000.0,2.9102,2.9102,2.8846,2.8931,492000.0
2006-11-01 15:30:00,3.39,3.39,3.38,3.38,380000.0,2.8931,2.8931,2.8846,2.8846,380000.0
2006-11-02 09:30:00,3.4,3.4,3.39,3.39,216000.0,2.9017,2.9017,2.8931,2.8931,216000.0
2006-11-02 10:00:00,3.39,3.4,3.38,3.39,292000.0,2.8931,2.9017,2.8846,2.8931,292000.0
2006-11-02 10:30:00,3.4,3.4,3.38,3.4,156000.0,2.9017,2.9017,2.8846,2.9017,156000.0
2006-11-02 11:00:00,3.39,3.41,3.39,3.4,98000.0,2.8931,2.9102,2.8931,2.9017,98000.0
2006-11-02 11:30:00,3.4,3.4,3.4,3.4,34000.0,2.9017,2.9017,2.9017,2.9017,34000.0
2006-11-02 12:00:00,3.4,3.41,3.4,3.4,66000.0,2.9017,2.9102,2.9017,2.9017,66000.0
2006-11-02 12:30:00,3.41,3.41,3.4,3.41,48000.0,2.9102,2.9102,2.9017,2.9102,48000.0
2006-11-02 13:00:00,3.41,3.42,3.41,3.41,42000.0,2.9102,2.9187,2.9102,2.9102,42000.0
2006-11-02 13:30:00,3.42,3.42,3.41,3.41,88000.0,2.9187,2.9187,2.9102,2.9102,88000.0
2006-11-02 14:00:00,3.41,3.41,3.41,3.41,42000.0,2.9102,2.9102,2.9102,2.9102,42000.0
2006-11-02 14:30:00,3.41,3.41,3.41,3.41,12000.0,2.9102,2.9102,2.9102,2.9102,12000.0
2006-11-02 15:00:00,3.41,3.41,3.41,3.41,68000.0,2.9102,2.9102,2.9102,2.9102,68000.0
2006-11-02 15:30:00,3.41,3.41,3.41,3.41,154000.0,2.9102,2.9102,2.9102,2.9102,154000.0
2006-11-03 09:30:00,3.47,3.47,3.46,3.46,168000.0,2.9614,2.9614,2.9529,2.9529,168000.0
2006-11-03 10:00:00,3.46,3.46,3.44,3.45,118000.0,2.9529,2.9529,2.9358,2.9443,118000.0
2006-11-03 10:30:00,3.44,3.45,3.44,3.45,136000.0,2.9358,2.9443,2.9358,2.9443,136000.0
2006-11-03 11:00:00,3.45,3.47,3.45,3.46,214000.0,2.9443,2.9614,2.9443,2.9529,214000.0
2006-11-03 11:30:00,3.45,3.45,3.45,3.45,42000.0,2.9443,2.9443,2.9443,2.9443,42000.0
2006-11-03 12:00:00,3.44,3.45,3.44,3.44,110000.0,2.9358,2.9443,2.9358,2.9358,110000.0
2006-11-03 12:30:00,3.44,3.45,3.44,3.44,58000.0,2.9358,2.9443,2.9358,2.9358,58000.0
2006-11-03 13:00:00,3.44,3.44,3.43,3.44,62000.0,2.9358,2.9358,2.9273,2.9358,62000.0
2006-11-03 13:30:00,3.44,3.44,3.43,3.43,20000.0,2.9358,2.9358,2.9273,2.9273,20000.0
2006-11-03 14:00:00,3.43,3.44,3.43,3.44,64000.0,2.9273,2.9358,2.9273,2.9358,64000.0
2006-11-03 14:30:00,3.44,3.46,3.44,3.45,108000.0,2.9358,2.9529,2.9358,2.9443,108000.0
2006-11-03 15:00:00,3.45,3.46,3.45,3.46,74000.0,2.9443,2.9529,2.9443,2.9529,74000.0
2006-11-03 15:30:00,3.45,3.47,3.45,3.46,212000.0,2.9443,2.9614,2.9443,2.9529,212000.0
2006-11-06 09:30:00,3.46,3.49,3.45,3.48,448000.0,2.9529,2.9785,2.9443,2.9699,448000.0
2006-11-06 10:00:00,3.48,3.51,3.48,3.51,268000.0,2.9699,2.9955,2.9699,2.9955,268000.0
2006-11-06 10:30:00,3.51,3.51,3.5,3.51,98000.0,2.9955,2.9955,2.987,2.9955,98000.0
2006-11-06 11:00:00,3.51,3.52,3.5,3.52,218000.0,2.9955,3.0041,2.987,3.0041,218000.0
2006-11-06 11:30:00,3.52,3.52,3.51,3.52,130000.0,3.0041,3.0041,2.9955,3.0041,130000.0
2006-11-06 12:00:00,3.52,3.52,3.52,3.52,42000.0,3.0041,3.0041,3.0041,3.0041,42000.0
2006-11-06 12:30:00,3.51,3.52,3.51,3.51,24000.0,2.9955,3.0041,2.9955,2.9955,24000.0
2006-11-06 13:00:00,3.51,3.51,3.51,3.51,60000.0,2.9955,2.9955,2.9955,2.9955,60000.0
2006-11-06 13:30:00,3.51,3.51,3.51,3.51,42000.0,2.9955,2.9955,2.9955,2.9955,42000.0
2006-11-06 14:00:00,3.51,3.52,3.51,3.51,70000.0,2.9955,3.0041,2.9955,2.9955,70000.0
2006-11-06 14:30:00,3.52,3.52,3.51,3.52,56000.0,3.0041,3.0041,2.9955,3.0041,56000.0
2006-11-06 15:00:00,3.52,3.52,3.51,3.52,104000.0,3.0041,3.0041,2.9955,3.0041,104000.0
2006-11-06 15:30:00,3.52,3.53,3.51,3.52,300000.0,3.0041,3.0126,2.9955,3.0041,300000.0
2006-11-07 09:30:00,3.52,3.52,3.51,3.52,590000.0,3.0041,3.0041,2.9955,3.0041,590000.0
2006-11-07 10:00:00,3.52,3.52,3.52,3.52,96000.0,3.0041,3.0041,3.0041,3.0041,96000.0
2006-11-07 10:30:00,3.52,3.52,3.51,3.51,56000.0,3.0041,3.0041,2.9955,2.9955,56000.0
2006-11-07 11:00:00,3.51,3.54,3.51,3.53,240000.0,2.9955,3.0212,2.9955,3.0126,240000.0
2006-11-07 11:30:00,3.53,3.54,3.53,3.53,62000.0,3.0126,3.0212,3.0126,3.0126,62000.0
2006-11-07 12:00:00,3.53,3.55,3.53,3.55,140000.0,3.0126,3.0297,3.0126,3.0297,140000.0
2006-11-07 12:30:00,3.55,3.55,3.53,3.54,68000.0,3.0297,3.0297,3.0126,3.0212,68000.0
2006-11-07 13:00:00,3.55,3.55,3.54,3.54,34000.0,3.0297,3.0297,3.0212,3.0212,34000.0
2006-11-07 13:30:00,3.53,3.54,3.53,3.54,204000.0,3.0126,3.0212,3.0126,3.0212,204000.0
2006-11-07 14:00:00,3.54,3.54,3.53,3.53,156000.0,3.0212,3.0212,3.0126,3.0126,156000.0
2006-11-07 14:30:00,3.53,3.54,3.53,3.54,144000.0,3.0126,3.0212,3.0126,3.0212,144000.0
2006-11-07 15:00:00,3.54,3.54,3.54,3.54,320000.0,3.0212,3.0212,3.0212,3.0212,320000.0
2006-11-07 15:30:00,3.54,3.54,3.54,3.54,284000.0,3.0212,3.0212,3.0212,3.0212,284000.0
2006-11-08 09:30:00,3.51,3.52,3.5,3.52,908000.0,2.9955,3.0041,2.987,3.0041,908000.0
2006-11-08 10:00:00,3.52,3.52,3.51,3.51,180000.0,3.0041,3.0041,2.9955,2.9955,180000.0
2006-11-08 10:30:00,3.51,3.52,3.51,3.52,130000.0,2.9955,3.0041,2.9955,3.0041,130000.0
2006-11-08 11:00:00,3.52,3.52,3.52,3.52,154000.0,3.0041,3.0041,3.0041,3.0041,154000.0
2006-11-08 11:30:00,3.52,3.52,3.52,3.52,74000.0,3.0041,3.0041,3.0041,3.0041,74000.0
2006-11-08 12:00:00,3.52,3.53,3.52,3.53,18000.0,3.0041,3.0126,3.0041,3.0126,18000.0
2006-11-08 12:30:00,3.53,3.55,3.53,3.55,74000.0,3.0126,3.0297,3.0126,3.0297,74000.0
2006-11-08 13:00:00,3.55,3.55,3.55,3.55,2000.0,3.0297,3.0297,3.0297,3.0297,2000.0
2006-11-08 13:30:00,3.55,3.55,3.53,3.53,76000.0,3.0297,3.0297,3.0126,3.0126,76000.0
2006-11-08 14:00:00,3.54,3.55,3.54,3.55,154000.0,3.0212,3.0297,3.0212,3.0297,154000.0
2006-11-08 14:30:00,3.55,3.55,3.54,3.54,64000.0,3.0297,3.0297,3.0212,3.0212,64000.0
2006-11-08 15:00:00,3.55,3.55,3.54,3.54,72000.0,3.0297,3.0297,3.0212,3.0212,72000.0
2006-11-08 15:30:00,3.54,3.54,3.53,3.54,290000.0,3.0212,3.0212,3.0126,3.0212,290000.0
2006-11-09 09:30:00,3.57,3.6,3.57,3.6,226000.0,3.0468,3.0724,3.0468,3.0724,226000.0
2006-11-09 10:00:00,3.6,3.62,3.6,3.6,386000.0,3.0724,3.0894,3.0724,3.0724,386000.0
2006-11-09 10:30:00,3.6,3.61,3.59,3.61,246000.0,3.0724,3.0809,3.0638,3.0809,246000.0
2006-11-09 11:00:00,3.61,3.61,3.59,3.6,190000.0,3.0809,3.0809,3.0638,3.0724,190000.0
2006-11-09 11:30:00,3.6,3.61,3.6,3.6,156000.0,3.0724,3.0809,3.0724,3.0724,156000.0
2006-11-09 12:00:00,3.6,3.61,3.6,3.61,228000.0,3.0724,3.0809,3.0724,3.0809,228000.0
2006-11-09 12:30:00,3.61,3.61,3.61,3.61,200000.0,3.0809,3.0809,3.0809,3.0809,200000.0
2006-11-09 13:00:00,3.61,3.62,3.6,3.61,116000.0,3.0809,3.0894,3.0724,3.0809,116000.0
2006-11-09 13:30:00,3.61,3.61,3.61,3.61,122000.0,3.0809,3.0809,3.0809,3.0809,122000.0
2006-11-09 14:00:00,3.61,3.62,3.61,3.61,170000.0,3.0809,3.0894,3.0809,3.0809,170000.0
2006-11-09 14:30:00,3.61,3.62,3.61,3.62,382000.0,3.0809,3.0894,3.0809,3.0894,382000.0
2006-11-09 15:00:00,3.62,3.62,3.61,3.62,276000.0,3.0894,3.0894,3.0809,3.0894,276000.0
2006-11-09 15:30:00,3.62,3.62,3.61,3.61,458000.0,3.0894,3.0894,3.0809,3.0809,458000.0
2006-11-10 09:30:00,3.66,3.67,3.61,3.62,574000.0,3.1236,3.1321,3.0809,3.0894,574000.0
2006-11-10 10:00:00,3.62,3.62,3.61,3.61,234000.0,3.0894,3.0894,3.0809,3.0809,234000.0
2006-11-10 10:30:00,3.62,3.62,3.61,3.61,112000.0,3.0894,3.0894,3.0809,3.0809,112000.0
2006-11-10 11:00:00,3.61,3.61,3.6,3.61,154000.0,3.0809,3.0809,3.0724,3.0809,154000.0
2006-11-10 11:30:00,3.61,3.63,3.61,3.62,274000.0,3.0809,3.098,3.0809,3.0894,274000.0
2006-11-10 12:00:00,3.62,3.63,3.62,3.63,72000.0,3.0894,3.098,3.0894,3.098,72000.0
2006-11-10 12:30:00,3.63,3.64,3.63,3.64,120000.0,3.098,3.1065,3.098,3.1065,120000.0
2006-11-10 13:00:00,3.64,3.65,3.64,3.65,120000.0,3.1065,3.115,3.1065,3.115,120000.0
2006-11-10 13:30:00,3.65,3.66,3.65,3.66,180000.0,3.115,3.1236,3.115,3.1236,180000.0
2006-11-10 14:00:00,3.66,3.67,3.65,3.67,152000.0,3.1236,3.1321,3.115,3.1321,152000.0
2006-11-10 14:30:00,3.66,3.66,3.66,3.66,116000.0,3.1236,3.1236,3.1236,3.1236,116000.0
2006-11-10 15:00:00,3.66,3.66,3.66,3.66,76000.0,3.1236,3.1236,3.1236,3.1236,76000.0
2006-11-10 15:30:00,3.66,3.67,3.65,3.66,506000.0,3.1236,3.1321,3.115,3.1236,506000.0
2006-11-13 09:30:00,3.66,3.66,3.64,3.64,184000.0,3.1236,3.1236,3.1065,3.1065,184000.0
2006-11-13 10:00:00,3.64,3.65,3.63,3.63,328000.0,3.1065,3.115,3.098,3.098,328000.0
2006-11-13 10:30:00,3.64,3.64,3.63,3.63,160000.0,3.1065,3.1065,3.098,3.098,160000.0
2006-11-13 11:00:00,3.63,3.66,3.63,3.65,196000.0,3.098,3.1236,3.098,3.115,196000.0
2006-11-13 11:30:00,3.64,3.65,3.63,3.63,70000.0,3.1065,3.115,3.098,3.098,70000.0
2006-11-13 12:00:00,3.64,3.64,3.63,3.64,34000.0,3.1065,3.1065,3.098,3.1065,34000.0
2006-11-13 12:30:00,3.64,3.65,3.64,3.65,64000.0,3.1065,3.115,3.1065,3.115,64000.0
2006-11-13 13:00:00,3.64,3.65,3.64,3.65,56000.0,3.1065,3.115,3.1065,3.115,56000.0
2006-11-13 13:30:00,3.65,3.65,3.65,3.65,78000.0,3.115,3.115,3.115,3.115,78000.0
2006-11-13 14:00:00,3.65,3.65,3.65,3.65,50000.0,3.115,3.115,3.115,3.115,50000.0
2006-11-13 14:30:00,3.65,3.67,3.65,3.67,194000.0,3.115,3.1321,3.115,3.1321,194000.0
2006-11-13 15:00:00,3.67,3.67,3.65,3.66,292000.0,3.1321,3.1321,3.115,3.1236,292000.0
2006-11-13 15:30:00,3.66,3.67,3.65,3.66,230000.0,3.1236,3.1321,3.115,3.1236,230000.0
2006-11-14 09:30:00,3.7,3.7,3.68,3.69,1170000.0,3.1577,3.1577,3.1406,3.1492,1170000.0
2006-11-14 10:00:00,3.69,3.7,3.68,3.69,932000.0,3.1492,3.1577,3.1406,3.1492,932000.0
2006-11-14 10:30:00,3.69,3.69,3.68,3.69,524000.0,3.1492,3.1492,3.1406,3.1492,524000.0
2006-11-14 11:00:00,3.69,3.71,3.68,3.7,526000.0,3.1492,3.1662,3.1406,3.1577,526000.0
2006-11-14 11:30:00,3.7,3.71,3.7,3.71,190000.0,3.1577,3.1662,3.1577,3.1662,190000.0
2006-11-14 12:00:00,3.71,3.71,3.69,3.7,864000.0,3.1662,3.1662,3.1492,3.1577,864000.0
2006-11-14 12:30:00,3.7,3.7,3.7,3.7,376000.0,3.1577,3.1577,3.1577,3.1577,376000.0
2006-11-14 13:00:00,3.7,3.75,3.7,3.74,484000.0,3.1577,3.2004,3.1577,3.1918,484000.0
2006-11-14 13:30:00,3.74,3.74,3.73,3.73,132000.0,3.1918,3.1918,3.1833,3.1833,132000.0
2006-11-14 14:00:00,3.73,3.74,3.72,3.72,290000.0,3.1833,3.1918,3.1748,3.1748,290000.0
2006-11-14 14:30:00,3.72,3.72,3.71,3.72,298000.0,3.1748,3.1748,3.1662,3.1748,298000.0
2006-11-14 15:00:00,3.72,3.72,3.71,3.71,386000.0,3.1748,3.1748,3.1662,3.1662,386000.0
2006-11-14 15:30:00,3.71,3.73,3.71,3.73,782000.0,3.1662,3.1833,3.1662,3.1833,782000.0
2006-11-15 09:30:00,3.76,3.77,3.72,3.73,1036000.0,3.2089,3.2174,3.1748,3.1833,1036000.0
2006-11-15 10:00:00,3.74,3.74,3.71,3.72,830000.0,3.1918,3.1918,3.1662,3.1748,830000.0
2006-11-15 10:30:00,3.72,3.73,3.72,3.72,390000.0,3.1748,3.1833,3.1748,3.1748,390000.0
2006-11-15 11:00:00,3.73,3.74,3.72,3.74,752000.0,3.1833,3.1918,3.1748,3.1918,752000.0
2006-11-15 11:30:00,3.74,3.75,3.73,3.74,282000.0,3.1918,3.2004,3.1833,3.1918,282000.0
2006-11-15 12:00:00,3.74,3.74,3.72,3.73,192000.0,3.1918,3.1918,3.1748,3.1833,192000.0
2006-11-15 12:30:00,3.73,3.73,3.72,3.72,110000.0,3.1833,3.1833,3.1748,3.1748,110000.0
2006-11-15 13:00:00,3.73,3.73,3.72,3.72,104000.0,3.1833,3.1833,3.1748,3.1748,104000.0
2006-11-15 13:30:00,3.72,3.72,3.71,3.72,88000.0,3.1748,3.1748,3.1662,3.1748,88000.0
2006-11-15 14:00:00,3.72,3.72,3.71,3.71,114000.0,3.1748,3.1748,3.1662,3.1662,114000.0
2006-11-15 14:30:00,3.71,3.71,3.69,3.69,260000.0,3.1662,3.1662,3.1492,3.1492,260000.0
2006-11-15 15:00:00,3.69,3.7,3.68,3.69,434000.0,3.1492,3.1577,3.1406,3.1492,434000.0
2006-11-15 15:30:00,3.69,3.71,3.69,3.7,754000.0,3.1492,3.1662,3.1492,3.1577,754000.0
2006-11-16 09:30:00,3.86,3.89,3.84,3.86,1088000.0,3.2942,3.3199,3.2772,3.2942,1088000.0
2006-11-16 10:00:00,3.86,3.86,3.84,3.85,1014000.0,3.2942,3.2942,3.2772,3.2857,1014000.0
2006-11-16 10:30:00,3.85,3.85,3.84,3.85,218000.0,3.2857,3.2857,3.2772,3.2857,218000.0
2006-11-16 11:00:00,3.84,3.85,3.84,3.85,328000.0,3.2772,3.2857,3.2772,3.2857,328000.0
2006-11-16 11:30:00,3.85,3.87,3.85,3.86,466000.0,3.2857,3.3028,3.2857,3.2942,466000.0
2006-11-16 12:00:00,3.86,3.87,3.83,3.85,518000.0,3.2942,3.3028,3.2686,3.2857,518000.0
2006-11-16 12:30:00,3.85,3.85,3.84,3.85,52000.0,3.2857,3.2857,3.2772,3.2857,52000.0
2006-11-16 13:00:00,3.85,3.85,3.85,3.85,252000.0,3.2857,3.2857,3.2857,3.2857,252000.0
2006-11-16 13:30:00,3.85,3.85,3.84,3.85,366000.0,3.2857,3.2857,3.2772,3.2857,366000.0
2006-11-16 14:00:00,3.84,3.85,3.83,3.83,246000.0,3.2772,3.2857,3.2686,3.2686,246000.0
2006-11-16 14:30:00,3.83,3.83,3.81,3.81,484000.0,3.2686,3.2686,3.2516,3.2516,484000.0
2006-11-16 15:00:00,3.81,3.82,3.81,3.82,270000.0,3.2516,3.2601,3.2516,3.2601,270000.0
2006-11-16 15:30:00,3.82,3.83,3.81,3.83,616000.0,3.2601,3.2686,3.2516,3.2686,616000.0
2006-11-17 09:30:00,3.8,3.8,3.76,3.77,858000.0,3.243,3.243,3.2089,3.2174,858000.0
2006-11-17 10:00:00,3.77,3.77,3.73,3.74,1216000.0,3.2174,3.2174,3.1833,3.1918,1216000.0
2006-11-17 10:30:00,3.73,3.74,3.72,3.73,280000.0,3.1833,3.1918,3.1748,3.1833,280000.0
2006-11-17 11:00:00,3.73,3.74,3.72,3.72,650000.0,3.1833,3.1918,3.1748,3.1748,650000.0
2006-11-17 11:30:00,3.72,3.72,3.72,3.72,462000.0,3.1748,3.1748,3.1748,3.1748,462000.0
2006-11-17 12:00:00,3.72,3.73,3.72,3.73,176000.0,3.1748,3.1833,3.1748,3.1833,176000.0
2006-11-17 12:30:00,3.74,3.74,3.73,3.73,286000.0,3.1918,3.1918,3.1833,3.1833,286000.0
2006-11-17 13:00:00,3.74,3.74,3.73,3.73,134000.0,3.1918,3.1918,3.1833,3.1833,134000.0
2006-11-17 13:30:00,3.73,3.74,3.73,3.73,234000.0,3.1833,3.1918,3.1833,3.1833,234000.0
2006-11-17 14:00:00,3.74,3.74,3.71,3.72,410000.0,3.1918,3.1918,3.1662,3.1748,410000.0
2006-11-17 14:30:00,3.72,3.73,3.71,3.73,222000.0,3.1748,3.1833,3.1662,3.1833,222000.0
2006-11-17 15:00:00,3.73,3.74,3.73,3.73,356000.0,3.1833,3.1918,3.1833,3.1833,356000.0
2006-11-17 15:30:00,3.73,3.75,3.73,3.74,626000.0,3.1833,3.2004,3.1833,3.1918,626000.0
2006-11-20 09:30:00,3.7,3.75,3.69,3.74,1084000.0,3.1577,3.2004,3.1492,3.1918,1084000.0
2006-11-20 10:00:00,3.74,3.75,3.68,3.7,858000.0,3.1918,3.2004,3.1406,3.1577,858000.0
2006-11-20 10:30:00,3.7,3.72,3.7,3.72,222000.0,3.1577,3.1748,3.1577,3.1748,222000.0
2006-11-20 11:00:00,3.72,3.73,3.7,3.7,478000.0,3.1748,3.1833,3.1577,3.1577,478000.0
2006-11-20 11:30:00,3.7,3.7,3.67,3.68,1290000.0,3.1577,3.1577,3.1321,3.1406,1290000.0
2006-11-20 12:00:00,3.68,3.68,3.63,3.63,1522000.0,3.1406,3.1406,3.098,3.098,1522000.0
2006-11-20 12:30:00,3.64,3.64,3.62,3.63,468000.0,3.1065,3.1065,3.0894,3.098,468000.0
2006-11-20 13:00:00,3.64,3.65,3.63,3.64,564000.0,3.1065,3.115,3.098,3.1065,564000.0
2006-11-20 13:30:00,3.64,3.65,3.63,3.64,274000.0,3.1065,3.115,3.098,3.1065,274000.0
2006-11-20 14:00:00,3.64,3.65,3.64,3.65,340000.0,3.1065,3.115,3.1065,3.115,340000.0
2006-11-20 14:30:00,3.64,3.65,3.64,3.64,404000.0,3.1065,3.115,3.1065,3.1065,404000.0
2006-11-20 15:00:00,3.64,3.65,3.64,3.64,242000.0,3.1065,3.115,3.1065,3.1065,242000.0
2006-11-20 15:30:00,3.64,3.65,3.64,3.65,638000.0,3.1065,3.115,3.1065,3.115,638000.0
2006-11-21 09:30:00,3.66,3.68,3.66,3.66,600000.0,3.1236,3.1406,3.1236,3.1236,600000.0
2006-11-21 10:00:00,3.67,3.67,3.65,3.67,324000.0,3.1321,3.1321,3.115,3.1321,324000.0
2006-11-21 10:30:00,3.67,3.67,3.66,3.67,144000.0,3.1321,3.1321,3.1236,3.1321,144000.0
2006-11-21 11:00:00,3.67,3.67,3.64,3.65,612000.0,3.1321,3.1321,3.1065,3.115,612000.0
2006-11-21 11:30:00,3.65,3.66,3.64,3.65,776000.0,3.115,3.1236,3.1065,3.115,776000.0
2006-11-21 12:00:00,3.65,3.66,3.65,3.66,446000.0,3.115,3.1236,3.115,3.1236,446000.0
2006-11-21 12:30:00,3.66,3.66,3.65,3.65,240000.0,3.1236,3.1236,3.115,3.115,240000.0
2006-11-21 13:00:00,3.65,3.66,3.64,3.64,486000.0,3.115,3.1236,3.1065,3.1065,486000.0
2006-11-21 13:30:00,3.65,3.66,3.64,3.65,252000.0,3.115,3.1236,3.1065,3.115,252000.0
2006-11-21 14:00:00,3.65,3.66,3.65,3.66,248000.0,3.115,3.1236,3.115,3.1236,248000.0
2006-11-21 14:30:00,3.66,3.66,3.64,3.64,450000.0,3.1236,3.1236,3.1065,3.1065,450000.0
2006-11-21 15:00:00,3.64,3.66,3.63,3.66,390000.0,3.1065,3.1236,3.098,3.1236,390000.0
2006-11-21 15:30:00,3.65,3.66,3.65,3.65,662000.0,3.115,3.1236,3.115,3.115,662000.0
2006-11-22 09:30:00,3.68,3.72,3.66,3.71,336000.0,3.1406,3.1748,3.1236,3.1662,336000.0
2006-11-22 10:00:00,3.71,3.72,3.7,3.71,232000.0,3.1662,3.1748,3.1577,3.1662,232000.0
2006-11-22 10:30:00,3.71,3.71,3.69,3.71,322000.0,3.1662,3.1662,3.1492,3.1662,322000.0
2006-11-22 11:00:00,3.71,3.71,3.7,3.71,160000.0,3.1662,3.1662,3.1577,3.1662,160000.0
2006-11-22 11:30:00,3.71,3.72,3.71,3.72,132000.0,3.1662,3.1748,3.1662,3.1748,132000.0
2006-11-22 12:00:00,3.72,3.72,3.71,3.72,94000.0,3.1748,3.1748,3.1662,3.1748,94000.0
2006-11-22 12:30:00,3.72,3.72,3.72,3.72,72000.0,3.1748,3.1748,3.1748,3.1748,72000.0
2006-11-22 13:00:00,3.72,3.72,3.71,3.71,50000.0,3.1748,3.1748,3.1662,3.1662,50000.0
2006-11-22 13:30:00,3.71,3.71,3.7,3.7,100000.0,3.1662,3.1662,3.1577,3.1577,100000.0
2006-11-22 14:00:00,3.7,3.7,3.69,3.7,132000.0,3.1577,3.1577,3.1492,3.1577,132000.0
2006-11-22 14:30:00,3.7,3.71,3.7,3.71,120000.0,3.1577,3.1662,3.1577,3.1662,120000.0
2006-11-22 15:00:00,3.71,3.71,3.71,3.71,82000.0,3.1662,3.1662,3.1662,3.1662,82000.0
2006-11-22 15:30:00,3.71,3.72,3.71,3.71,190000.0,3.1662,3.1748,3.1662,3.1662,190000.0
2006-11-24 09:30:00,3.77,3.77,3.74,3.74,298000.0,3.2174,3.2174,3.1918,3.1918,298000.0
2006-11-24 10:00:00,3.74,3.74,3.73,3.74,254000.0,3.1918,3.1918,3.1833,3.1918,254000.0
2006-11-24 10:30:00,3.74,3.75,3.74,3.75,58000.0,3.1918,3.2004,3.1918,3.2004,58000.0
2006-11-24 11:00:00,3.75,3.76,3.75,3.76,60000.0,3.2004,3.2089,3.2004,3.2089,60000.0
2006-11-24 11:30:00,3.76,3.76,3.75,3.75,36000.0,3.2089,3.2089,3.2004,3.2004,36000.0
2006-11-24 12:00:00,3.75,3.76,3.75,3.76,58000.0,3.2004,3.2089,3.2004,3.2089,58000.0
2006-11-24 12:30:00,3.76,3.77,3.76,3.77,110000.0,3.2089,3.2174,3.2089,3.2174,110000.0
2006-11-24 13:00:00,3.76,3.76,3.76,3.76,4000.0,3.2089,3.2089,3.2089,3.2089,4000.0
2006-11-24 13:30:00,3.76,3.76,3.76,3.76,0.0,3.2089,3.2089,3.2089,3.2089,0.0
2006-11-24 14:00:00,3.76,3.76,3.76,3.76,0.0,3.2089,3.2089,3.2089,3.2089,0.0
2006-11-24 14:30:00,3.76,3.76,3.76,3.76,0.0,3.2089,3.2089,3.2089,3.2089,0.0
2006-11-24 15:00:00,3.76,3.76,3.76,3.76,0.0,3.2089,3.2089,3.2089,3.2089,0.0
2006-11-24 15:30:00,3.76,3.76,3.76,3.76,0.0,3.2089,3.2089,3.2089,3.2089,0.0
2006-11-27 09:30:00,3.71,3.79,3.71,3.77,318000.0,3.1662,3.2345,3.1662,3.2174,318000.0
2006-11-27 10:00:00,3.77,3.77,3.75,3.75,276000.0,3.2174,3.2174,3.2004,3.2004,276000.0
2006-11-27 10:30:00,3.76,3.76,3.75,3.75,96000.0,3.2089,3.2089,3.2004,3.2004,96000.0
2006-11-27 11:00:00,3.74,3.76,3.74,3.76,344000.0,3.1918,3.2089,3.1918,3.2089,344000.0
2006-11-27 11:30:00,3.76,3.77,3.75,3.76,530000.0,3.2089,3.2174,3.2004,3.2089,530000.0
2006-11-27 12:00:00,3.76,3.77,3.76,3.76,266000.0,3.2089,3.2174,3.2089,3.2089,266000.0
2006-11-27 12:30:00,3.76,3.76,3.75,3.75,496000.0,3.2089,3.2089,3.2004,3.2004,496000.0
2006-11-27 13:00:00,3.75,3.75,3.73,3.74,372000.0,3.2004,3.2004,3.1833,3.1918,372000.0
2006-11-27 13:30:00,3.74,3.74,3.73,3.74,214000.0,3.1918,3.1918,3.1833,3.1918,214000.0
2006-11-27 14:00:00,3.74,3.75,3.73,3.74,594000.0,3.1918,3.2004,3.1833,3.1918,594000.0
2006-11-27 14:30:00,3.73,3.74,3.7,3.7,636000.0,3.1833,3.1918,3.1577,3.1577,636000.0
2006-11-27 15:00:00,3.7,3.7,3.69,3.69,514000.0,3.1577,3.1577,3.1492,3.1492,514000.0
2006-11-27 15:30:00,3.69,3.69,3.68,3.68,862000.0,3.1492,3.1492,3.1406,3.1406,862000.0
2006-11-28 09:30:00,3.63,3.67,3.63,3.66,370000.0,3.098,3.1321,3.098,3.1236,370000.0
2006-11-28 10:00:00,3.65,3.67,3.61,3.64,558000.0,3.115,3.1321,3.0809,3.1065,558000.0
2006-11-28 10:30:00,3.64,3.69,3.63,3.68,284000.0,3.1065,3.1492,3.098,3.1406,284000.0
2006-11-28 11:00:00,3.67,3.69,3.67,3.69,176000.0,3.1321,3.1492,3.1321,3.1492,176000.0
2006-11-28 11:30:00,3.69,3.69,3.68,3.68,128000.0,3.1492,3.1492,3.1406,3.1406,128000.0
2006-11-28 12:00:00,3.68,3.69,3.67,3.68,260000.0,3.1406,3.1492,3.1321,3.1406,260000.0
2006-11-28 12:30:00,3.68,3.68,3.65,3.66,152000.0,3.1406,3.1406,3.115,3.1236,152000.0
2006-11-28 13:00:00,3.66,3.66,3.65,3.65,136000.0,3.1236,3.1236,3.115,3.115,136000.0
2006-11-28 13:30:00,3.66,3.68,3.66,3.67,92000.0,3.1236,3.1406,3.1236,3.1321,92000.0
2006-11-28 14:00:00,3.66,3.66,3.64,3.65,140000.0,3.1236,3.1236,3.1065,3.115,140000.0
2006-11-28 14:30:00,3.65,3.67,3.65,3.66,168000.0,3.115,3.1321,3.115,3.1236,168000.0
2006-11-28 15:00:00,3.66,3.68,3.66,3.67,152000.0,3.1236,3.1406,3.1236,3.1321,152000.0
2006-11-28 15:30:00,3.67,3.69,3.67,3.69,228000.0,3.1321,3.1492,3.1321,3.1492,228000.0
2006-11-29 09:30:00,3.69,3.74,3.69,3.74,206000.0,3.1492,3.1918,3.1492,3.1918,206000.0
2006-11-29 10:00:00,3.74,3.74,3.72,3.74,124000.0,3.1918,3.1918,3.1748,3.1918,124000.0
2006-11-29 10:30:00,3.74,3.76,3.73,3.75,128000.0,3.1918,3.2089,3.1833,3.2004,128000.0
2006-11-29 11:00:00,3.74,3.75,3.74,3.74,90000.0,3.1918,3.2004,3.1918,3.1918,90000.0
2006-11-29 11:30:00,3.74,3.75,3.73,3.75,66000.0,3.1918,3.2004,3.1833,3.2004,66000.0
2006-11-29 12:00:00,3.75,3.75,3.74,3.74,42000.0,3.2004,3.2004,3.1918,3.1918,42000.0
2006-11-29 12:30:00,3.74,3.74,3.73,3.74,122000.0,3.1918,3.1918,3.1833,3.1918,122000.0
2006-11-29 13:00:00,3.74,3.74,3.73,3.73,46000.0,3.1918,3.1918,3.1833,3.1833,46000.0
2006-11-29 13:30:00,3.74,3.74,3.72,3.73,106000.0,3.1918,3.1918,3.1748,3.1833,106000.0
2006-11-29 14:00:00,3.73,3.74,3.73,3.73,76000.0,3.1833,3.1918,3.1833,3.1833,76000.0
2006-11-29 14:30:00,3.73,3.75,3.73,3.74,164000.0,3.1833,3.2004,3.1833,3.1918,164000.0
2006-11-29 15:00:00,3.75,3.75,3.73,3.74,280000.0,3.2004,3.2004,3.1833,3.1918,280000.0
2006-11-29 15:30:00,3.74,3.76,3.74,3.76,1276000.0,3.1918,3.2089,3.1918,3.2089,1276000.0
2006-11-30 09:30:00,3.83,3.83,3.8,3.8,538000.0,3.2686,3.2686,3.243,3.243,538000.0
2006-11-30 10:00:00,3.8,3.8,3.77,3.77,270000.0,3.243,3.243,3.2174,3.2174,270000.0
2006-11-30 10:30:00,3.77,3.77,3.75,3.75,90000.0,3.2174,3.2174,3.2004,3.2004,90000.0
2006-11-30 11:00:00,3.76,3.78,3.76,3.77,104000.0,3.2089,3.226,3.2089,3.2174,104000.0
2006-11-30 11:30:00,3.77,3.78,3.77,3.77,228000.0,3.2174,3.226,3.2174,3.2174,228000.0
2006-11-30 12:00:00,3.77,3.77,3.77,3.77,52000.0,3.2174,3.2174,3.2174,3.2174,52000.0
2006-11-30 12:30:00,3.77,3.78,3.77,3.78,76000.0,3.2174,3.226,3.2174,3.226,76000.0
2006-11-30 13:00:00,3.78,3.79,3.77,3.78,28000.0,3.226,3.2345,3.2174,3.226,28000.0
2006-11-30 13:30:00,3.79,3.79,3.78,3.79,80000.0,3.2345,3.2345,3.226,3.2345,80000.0
2006-11-30 14:00:00,3.79,3.79,3.78,3.79,162000.0,3.2345,3.2345,3.226,3.2345,162000.0
2006-11-30 14:30:00,3.79,3.8,3.79,3.79,230000.0,3.2345,3.243,3.2345,3.2345,230000.0
2006-11-30 15:00:00,3.79,3.8,3.79,3.8,188000.0,3.2345,3.243,3.2345,3.243,188000.0
2006-11-30 15:30:00,3.8,3.8,3.8,3.8,558000.0,3.243,3.243,3.243,3.243,558000.0
2006-12-01 09:30:00,3.83,3.85,3.83,3.83,226000.0,3.2686,3.2857,3.2686,3.2686,226000.0
2006-12-01 10:00:00,3.83,3.83,3.79,3.8,420000.0,3.2686,3.2686,3.2345,3.243,420000.0
2006-12-01 10:30:00,3.8,3.8,3.77,3.77,504000.0,3.243,3.243,3.2174,3.2174,504000.0
2006-12-01 11:00:00,3.77,3.8,3.76,3.79,434000.0,3.2174,3.243,3.2089,3.2345,434000.0
2006-12-01 11:30:00,3.79,3.8,3.78,3.79,88000.0,3.2345,3.243,3.226,3.2345,88000.0
2006-12-01 12:00:00,3.79,3.79,3.78,3.79,50000.0,3.2345,3.2345,3.226,3.2345,50000.0
2006-12-01 12:30:00,3.79,3.79,3.79,3.79,42000.0,3.2345,3.2345,3.2345,3.2345,42000.0
2006-12-01 13:00:00,3.79,3.79,3.78,3.78,168000.0,3.2345,3.2345,3.226,3.226,168000.0
2006-12-01 13:30:00,3.78,3.78,3.76,3.76,102000.0,3.226,3.226,3.2089,3.2089,102000.0
2006-12-01 14:00:00,3.76,3.77,3.76,3.77,144000.0,3.2089,3.2174,3.2089,3.2174,144000.0
2006-12-01 14:30:00,3.76,3.77,3.76,3.76,158000.0,3.2089,3.2174,3.2089,3.2089,158000.0
2006-12-01 15:00:00,3.76,3.78,3.76,3.77,130000.0,3.2089,3.226,3.2089,3.2174,130000.0
2006-12-01 15:30:00,3.78,3.79,3.78,3.79,284000.0,3.226,3.2345,3.226,3.2345,284000.0
2006-12-04 09:30:00,3.78,3.79,3.78,3.78,132000.0,3.226,3.2345,3.226,3.226,132000.0
2006-12-04 10:00:00,3.79,3.8,3.77,3.77,578000.0,3.2345,3.243,3.2174,3.2174,578000.0
2006-12-04 10:30:00,3.77,3.78,3.76,3.78,98000.0,3.2174,3.226,3.2089,3.226,98000.0
2006-12-04 11:00:00,3.78,3.79,3.78,3.78,182000.0,3.226,3.2345,3.226,3.226,182000.0
2006-12-04 11:30:00,3.79,3.79,3.78,3.78,122000.0,3.2345,3.2345,3.226,3.226,122000.0
2006-12-04 12:00:00,3.78,3.79,3.78,3.79,170000.0,3.226,3.2345,3.226,3.2345,170000.0
2006-12-04 12:30:00,3.79,3.79,3.78,3.79,102000.0,3.2345,3.2345,3.226,3.2345,102000.0
2006-12-04 13:00:00,3.79,3.79,3.78,3.79,144000.0,3.2345,3.2345,3.226,3.2345,144000.0
2006-12-04 13:30:00,3.79,3.79,3.79,3.79,92000.0,3.2345,3.2345,3.2345,3.2345,92000.0
2006-12-04 14:00:00,3.79,3.79,3.78,3.78,226000.0,3.2345,3.2345,3.226,3.226,226000.0
2006-12-04 14:30:00,3.78,3.79,3.78,3.79,196000.0,3.226,3.2345,3.226,3.2345,196000.0
2006-12-04 15:00:00,3.79,3.79,3.78,3.78,212000.0,3.2345,3.2345,3.226,3.226,212000.0
2006-12-04 15:30:00,3.79,3.81,3.78,3.8,274000.0,3.2345,3.2516,3.226,3.243,274000.0
2006-12-05 09:30:00,3.8,3.8,3.78,3.78,674000.0,3.243,3.243,3.226,3.226,674000.0
2006-12-05 10:00:00,3.78,3.79,3.77,3.78,326000.0,3.226,3.2345,3.2174,3.226,326000.0
2006-12-05 10:30:00,3.79,3.79,3.78,3.79,108000.0,3.2345,3.2345,3.226,3.2345,108000.0
2006-12-05 11:00:00,3.8,3.81,3.8,3.8,124000.0,3.243,3.2516,3.243,3.243,124000.0
2006-12-05 11:30:00,3.81,3.81,3.8,3.81,130000.0,3.2516,3.2516,3.243,3.2516,130000.0
2006-12-05 12:00:00,3.81,3.82,3.8,3.81,118000.0,3.2516,3.2601,3.243,3.2516,118000.0
2006-12-05 12:30:00,3.81,3.81,3.81,3.81,130000.0,3.2516,3.2516,3.2516,3.2516,130000.0
2006-12-05 13:00:00,3.81,3.81,3.81,3.81,156000.0,3.2516,3.2516,3.2516,3.2516,156000.0
2006-12-05 13:30:00,3.81,3.81,3.81,3.81,194000.0,3.2516,3.2516,3.2516,3.2516,194000.0
2006-12-05 14:00:00,3.81,3.82,3.81,3.82,392000.0,3.2516,3.2601,3.2516,3.2601,392000.0
2006-12-05 14:30:00,3.82,3.82,3.81,3.81,210000.0,3.2601,3.2601,3.2516,3.2516,210000.0
2006-12-05 15:00:00,3.81,3.82,3.81,3.82,218000.0,3.2516,3.2601,3.2516,3.2601,218000.0
2006-12-05 15:30:00,3.82,3.83,3.81,3.82,588000.0,3.2601,3.2686,3.2516,3.2601,588000.0
2006-12-06 09:30:00,3.82,3.82,3.77,3.78,310000.0,3.2601,3.2601,3.2174,3.226,310000.0
2006-12-06 10:00:00,3.78,3.8,3.78,3.79,288000.0,3.226,3.243,3.226,3.2345,288000.0
2006-12-06 10:30:00,3.79,3.8,3.78,3.79,254000.0,3.2345,3.243,3.226,3.2345,254000.0
2006-12-06 11:00:00,3.79,3.8,3.78,3.79,154000.0,3.2345,3.243,3.226,3.2345,154000.0
2006-12-06 11:30:00,3.79,3.79,3.78,3.79,68000.0,3.2345,3.2345,3.226,3.2345,68000.0
2006-12-06 12:00:00,3.79,3.79,3.78,3.79,58000.0,3.2345,3.2345,3.226,3.2345,58000.0
2006-12-06 12:30:00,3.79,3.79,3.79,3.79,96000.0,3.2345,3.2345,3.2345,3.2345,96000.0
2006-12-06 13:00:00,3.79,3.79,3.79,3.79,88000.0,3.2345,3.2345,3.2345,3.2345,88000.0
2006-12-06 13:30:00,3.79,3.8,3.79,3.8,192000.0,3.2345,3.243,3.2345,3.243,192000.0
2006-12-06 14:00:00,3.8,3.82,3.8,3.81,238000.0,3.243,3.2601,3.243,3.2516,238000.0
2006-12-06 14:30:00,3.81,3.82,3.81,3.81,148000.0,3.2516,3.2601,3.2516,3.2516,148000.0
2006-12-06 15:00:00,3.81,3.82,3.8,3.81,216000.0,3.2516,3.2601,3.243,3.2516,216000.0
2006-12-06 15:30:00,3.81,3.82,3.8,3.8,524000.0,3.2516,3.2601,3.243,3.243,524000.0
2006-12-07 09:30:00,3.84,3.85,3.83,3.83,416000.0,3.2772,3.2857,3.2686,3.2686,416000.0
2006-12-07 10:00:00,3.84,3.84,3.82,3.82,142000.0,3.2772,3.2772,3.2601,3.2601,142000.0
2006-12-07 10:30:00,3.82,3.82,3.79,3.79,234000.0,3.2601,3.2601,3.2345,3.2345,234000.0
2006-12-07 11:00:00,3.8,3.81,3.8,3.8,172000.0,3.243,3.2516,3.243,3.243,172000.0
2006-12-07 11:30:00,3.8,3.81,3.79,3.81,176000.0,3.243,3.2516,3.2345,3.2516,176000.0
2006-12-07 12:00:00,3.81,3.81,3.8,3.8,108000.0,3.2516,3.2516,3.243,3.243,108000.0
2006-12-07 12:30:00,3.8,3.8,3.79,3.79,116000.0,3.243,3.243,3.2345,3.2345,116000.0
2006-12-07 13:00:00,3.79,3.81,3.79,3.81,138000.0,3.2345,3.2516,3.2345,3.2516,138000.0
2006-12-07 13:30:00,3.81,3.81,3.8,3.8,142000.0,3.2516,3.2516,3.243,3.243,142000.0
2006-12-07 14:00:00,3.8,3.8,3.78,3.78,310000.0,3.243,3.243,3.226,3.226,310000.0
2006-12-07 14:30:00,3.78,3.79,3.78,3.79,196000.0,3.226,3.2345,3.226,3.2345,196000.0
2006-12-07 15:00:00,3.78,3.79,3.77,3.79,422000.0,3.226,3.2345,3.2174,3.2345,422000.0
2006-12-07 15:30:00,3.79,3.79,3.77,3.77,268000.0,3.2345,3.2345,3.2174,3.2174,268000.0
2006-12-08 09:30:00,3.78,3.79,3.75,3.78,480000.0,3.226,3.2345,3.2004,3.226,480000.0
2006-12-08 10:00:00,3.78,3.8,3.77,3.8,184000.0,3.226,3.243,3.2174,3.243,184000.0
2006-12-08 10:30:00,3.79,3.8,3.78,3.78,126000.0,3.2345,3.243,3.226,3.226,126000.0
2006-12-08 11:00:00,3.8,3.8,3.78,3.78,440000.0,3.243,3.243,3.226,3.226,440000.0
2006-12-08 11:30:00,3.78,3.78,3.77,3.77,398000.0,3.226,3.226,3.2174,3.2174,398000.0
2006-12-08 12:00:00,3.77,3.78,3.77,3.77,104000.0,3.2174,3.226,3.2174,3.2174,104000.0
2006-12-08 12:30:00,3.77,3.77,3.76,3.77,130000.0,3.2174,3.2174,3.2089,3.2174,130000.0
2006-12-08 13:00:00,3.77,3.77,3.76,3.77,200000.0,3.2174,3.2174,3.2089,3.2174,200000.0
2006-12-08 13:30:00,3.77,3.77,3.76,3.77,164000.0,3.2174,3.2174,3.2089,3.2174,164000.0
2006-12-08 14:00:00,3.77,3.77,3.76,3.77,140000.0,3.2174,3.2174,3.2089,3.2174,140000.0
2006-12-08 14:30:00,3.77,3.77,3.76,3.77,266000.0,3.2174,3.2174,3.2089,3.2174,266000.0
2006-12-08 15:00:00,3.76,3.77,3.76,3.76,290000.0,3.2089,3.2174,3.2089,3.2089,290000.0
2006-12-08 15:30:00,3.76,3.77,3.76,3.76,254000.0,3.2089,3.2174,3.2089,3.2089,254000.0
2006-12-11 09:30:00,3.61,3.67,3.61,3.63,2814000.0,3.0809,3.1321,3.0809,3.098,2814000.0
2006-12-11 10:00:00,3.63,3.64,3.62,3.63,1166000.0,3.098,3.1065,3.0894,3.098,1166000.0
2006-12-11 10:30:00,3.64,3.65,3.62,3.63,1316000.0,3.1065,3.115,3.0894,3.098,1316000.0
2006-12-11 11:00:00,3.63,3.63,3.63,3.63,502000.0,3.098,3.098,3.098,3.098,502000.0
2006-12-11 11:30:00,3.63,3.64,3.63,3.64,308000.0,3.098,3.1065,3.098,3.1065,308000.0
2006-12-11 12:00:00,3.64,3.64,3.63,3.63,202000.0,3.1065,3.1065,3.098,3.098,202000.0
2006-12-11 12:30:00,3.64,3.64,3.63,3.64,110000.0,3.1065,3.1065,3.098,3.1065,110000.0
2006-12-11 13:00:00,3.64,3.64,3.63,3.63,152000.0,3.1065,3.1065,3.098,3.098,152000.0
2006-12-11 13:30:00,3.63,3.64,3.63,3.63,350000.0,3.098,3.1065,3.098,3.098,350000.0
2006-12-11 14:00:00,3.63,3.64,3.63,3.63,444000.0,3.098,3.1065,3.098,3.098,444000.0
2006-12-11 14:30:00,3.64,3.64,3.64,3.64,586000.0,3.1065,3.1065,3.1065,3.1065,586000.0
2006-12-11 15:00:00,3.64,3.65,3.64,3.65,420000.0,3.1065,3.115,3.1065,3.115,420000.0
2006-12-11 15:30:00,3.65,3.68,3.65,3.66,1202000.0,3.115,3.1406,3.115,3.1236,1202000.0
2006-12-12 09:30:00,3.63,3.63,3.55,3.55,1172000.0,3.098,3.098,3.0297,3.0297,1172000.0
2006-12-12 10:00:00,3.55,3.58,3.55,3.57,528000.0,3.0297,3.0553,3.0297,3.0468,528000.0
2006-12-12 10:30:00,3.57,3.57,3.56,3.56,454000.0,3.0468,3.0468,3.0382,3.0382,454000.0
2006-12-12 11:00:00,3.56,3.56,3.55,3.56,414000.0,3.0382,3.0382,3.0297,3.0382,414000.0
2006-12-12 11:30:00,3.56,3.56,3.55,3.55,270000.0,3.0382,3.0382,3.0297,3.0297,270000.0
2006-12-12 12:00:00,3.55,3.56,3.54,3.54,502000.0,3.0297,3.0382,3.0212,3.0212,502000.0
2006-12-12 12:30:00,3.53,3.54,3.52,3.54,400000.0,3.0126,3.0212,3.0041,3.0212,400000.0
2006-12-12 13:00:00,3.54,3.55,3.54,3.54,230000.0,3.0212,3.0297,3.0212,3.0212,230000.0
2006-12-12 13:30:00,3.54,3.55,3.53,3.53,564000.0,3.0212,3.0297,3.0126,3.0126,564000.0
2006-12-12 14:00:00,3.53,3.56,3.53,3.56,384000.0,3.0126,3.0382,3.0126,3.0382,384000.0
2006-12-12 14:30:00,3.56,3.56,3.53,3.56,248000.0,3.0382,3.0382,3.0126,3.0382,248000.0
2006-12-12 15:00:00,3.56,3.56,3.56,3.56,266000.0,3.0382,3.0382,3.0382,3.0382,266000.0
2006-12-12 15:30:00,3.56,3.56,3.54,3.56,922000.0,3.0382,3.0382,3.0212,3.0382,922000.0
2006-12-13 09:30:00,3.59,3.6,3.58,3.59,826000.0,3.0638,3.0724,3.0553,3.0638,826000.0
2006-12-13 10:00:00,3.59,3.6,3.58,3.59,212000.0,3.0638,3.0724,3.0553,3.0638,212000.0
2006-12-13 10:30:00,3.59,3.61,3.59,3.61,160000.0,3.0638,3.0809,3.0638,3.0809,160000.0
2006-12-13 11:00:00,3.61,3.61,3.6,3.61,730000.0,3.0809,3.0809,3.0724,3.0809,730000.0
2006-12-13 11:30:00,3.61,3.61,3.6,3.6,62000.0,3.0809,3.0809,3.0724,3.0724,62000.0
2006-12-13 12:00:00,3.61,3.61,3.6,3.61,436000.0,3.0809,3.0809,3.0724,3.0809,436000.0
2006-12-13 12:30:00,3.6,3.61,3.6,3.6,782000.0,3.0724,3.0809,3.0724,3.0724,782000.0
2006-12-13 13:00:00,3.6,3.61,3.6,3.61,170000.0,3.0724,3.0809,3.0724,3.0809,170000.0
2006-12-13 13:30:00,3.61,3.61,3.59,3.59,436000.0,3.0809,3.0809,3.0638,3.0638,436000.0
2006-12-13 14:00:00,3.59,3.6,3.59,3.59,154000.0,3.0638,3.0724,3.0638,3.0638,154000.0
2006-12-13 14:30:00,3.59,3.6,3.59,3.59,234000.0,3.0638,3.0724,3.0638,3.0638,234000.0
2006-12-13 15:00:00,3.59,3.6,3.59,3.6,376000.0,3.0638,3.0724,3.0638,3.0724,376000.0
2006-12-13 15:30:00,3.6,3.6,3.59,3.6,1406000.0,3.0724,3.0724,3.0638,3.0724,1406000.0
2006-12-14 09:30:00,3.61,3.68,3.61,3.68,610000.0,3.0809,3.1406,3.0809,3.1406,610000.0
2006-12-14 10:00:00,3.67,3.7,3.67,3.7,694000.0,3.1321,3.1577,3.1321,3.1577,694000.0
2006-12-14 10:30:00,3.7,3.71,3.69,3.71,446000.0,3.1577,3.1662,3.1492,3.1662,446000.0
2006-12-14 11:00:00,3.71,3.71,3.69,3.7,202000.0,3.1662,3.1662,3.1492,3.1577,202000.0
2006-12-14 11:30:00,3.7,3.7,3.68,3.69,638000.0,3.1577,3.1577,3.1406,3.1492,638000.0
2006-12-14 12:00:00,3.69,3.71,3.69,3.71,474000.0,3.1492,3.1662,3.1492,3.1662,474000.0
2006-12-14 12:30:00,3.71,3.71,3.71,3.71,450000.0,3.1662,3.1662,3.1662,3.1662,450000.0
2006-12-14 13:00:00,3.71,3.72,3.71,3.72,178000.0,3.1662,3.1748,3.1662,3.1748,178000.0
2006-12-14 13:30:00,3.72,3.73,3.72,3.72,194000.0,3.1748,3.1833,3.1748,3.1748,194000.0
2006-12-14 14:00:00,3.72,3.73,3.72,3.73,228000.0,3.1748,3.1833,3.1748,3.1833,228000.0
2006-12-14 14:30:00,3.73,3.74,3.73,3.73,448000.0,3.1833,3.1918,3.1833,3.1833,448000.0
2006-12-14 15:00:00,3.74,3.74,3.72,3.73,744000.0,3.1918,3.1918,3.1748,3.1833,744000.0
2006-12-14 15:30:00,3.73,3.74,3.72,3.73,642000.0,3.1833,3.1918,3.1748,3.1833,642000.0
2006-12-15 09:30:00,3.74,3.76,3.73,3.76,498000.0,3.1918,3.2089,3.1833,3.2089,498000.0
2006-12-15 10:00:00,3.75,3.76,3.75,3.76,158000.0,3.2004,3.2089,3.2004,3.2089,158000.0
2006-12-15 10:30:00,3.76,3.79,3.76,3.78,886000.0,3.2089,3.2345,3.2089,3.226,886000.0
2006-12-15 11:00:00,3.78,3.79,3.78,3.79,192000.0,3.226,3.2345,3.226,3.2345,192000.0
2006-12-15 11:30:00,3.79,3.79,3.78,3.78,140000.0,3.2345,3.2345,3.226,3.226,140000.0
2006-12-15 12:00:00,3.78,3.79,3.78,3.79,252000.0,3.226,3.2345,3.226,3.2345,252000.0
2006-12-15 12:30:00,3.79,3.79,3.78,3.79,164000.0,3.2345,3.2345,3.226,3.2345,164000.0
2006-12-15 13:00:00,3.79,3.79,3.78,3.79,296000.0,3.2345,3.2345,3.226,3.2345,296000.0
2006-12-15 13:30:00,3.78,3.79,3.78,3.78,232000.0,3.226,3.2345,3.226,3.226,232000.0
2006-12-15 14:00:00,3.78,3.78,3.77,3.77,180000.0,3.226,3.226,3.2174,3.2174,180000.0
2006-12-15 14:30:00,3.78,3.78,3.77,3.78,158000.0,3.226,3.226,3.2174,3.226,158000.0
2006-12-15 15:00:00,3.78,3.78,3.77,3.77,292000.0,3.226,3.226,3.2174,3.2174,292000.0
2006-12-15 15:30:00,3.77,3.78,3.77,3.78,368000.0,3.2174,3.226,3.2174,3.226,368000.0
2006-12-18 09:30:00,3.8,3.94,3.78,3.79,738000.0,3.243,3.3625,3.226,3.2345,738000.0
2006-12-18 10:00:00,3.79,3.8,3.78,3.78,286000.0,3.2345,3.243,3.226,3.226,286000.0
2006-12-18 10:30:00,3.79,3.79,3.78,3.79,104000.0,3.2345,3.2345,3.226,3.2345,104000.0
2006-12-18 11:00:00,3.79,3.79,3.79,3.79,126000.0,3.2345,3.2345,3.2345,3.2345,126000.0
2006-12-18 11:30:00,3.78,3.78,3.77,3.77,146000.0,3.226,3.226,3.2174,3.2174,146000.0
2006-12-18 12:00:00,3.77,3.77,3.75,3.76,256000.0,3.2174,3.2174,3.2004,3.2089,256000.0
2006-12-18 12:30:00,3.76,3.78,3.76,3.78,206000.0,3.2089,3.226,3.2089,3.226,206000.0
2006-12-18 13:00:00,3.77,3.78,3.77,3.77,112000.0,3.2174,3.226,3.2174,3.2174,112000.0
2006-12-18 13:30:00,3.77,3.79,3.77,3.78,166000.0,3.2174,3.2345,3.2174,3.226,166000.0
2006-12-18 14:00:00,3.78,3.78,3.78,3.78,92000.0,3.226,3.226,3.226,3.226,92000.0
2006-12-18 14:30:00,3.78,3.78,3.75,3.76,360000.0,3.226,3.226,3.2004,3.2089,360000.0
2006-12-18 15:00:00,3.75,3.75,3.74,3.75,248000.0,3.2004,3.2004,3.1918,3.2004,248000.0
2006-12-18 15:30:00,3.75,3.76,3.74,3.76,362000.0,3.2004,3.2089,3.1918,3.2089,362000.0
2006-12-19 09:30:00,3.76,3.76,3.7,3.72,776000.0,3.2089,3.2089,3.1577,3.1748,776000.0
2006-12-19 10:00:00,3.71,3.72,3.7,3.71,140000.0,3.1662,3.1748,3.1577,3.1662,140000.0
2006-12-19 10:30:00,3.71,3.72,3.71,3.71,132000.0,3.1662,3.1748,3.1662,3.1662,132000.0
2006-12-19 11:00:00,3.71,3.72,3.69,3.69,434000.0,3.1662,3.1748,3.1492,3.1492,434000.0
2006-12-19 11:30:00,3.69,3.69,3.68,3.68,164000.0,3.1492,3.1492,3.1406,3.1406,164000.0
2006-12-19 12:00:00,3.68,3.69,3.68,3.69,150000.0,3.1406,3.1492,3.1406,3.1492,150000.0
2006-12-19 12:30:00,3.68,3.69,3.68,3.69,150000.0,3.1406,3.1492,3.1406,3.1492,150000.0
2006-12-19 13:00:00,3.69,3.69,3.68,3.68,120000.0,3.1492,3.1492,3.1406,3.1406,120000.0
2006-12-19 13:30:00,3.68,3.68,3.66,3.68,302000.0,3.1406,3.1406,3.1236,3.1406,302000.0
2006-12-19 14:00:00,3.68,3.69,3.68,3.69,226000.0,3.1406,3.1492,3.1406,3.1492,226000.0
2006-12-19 14:30:00,3.69,3.69,3.68,3.69,210000.0,3.1492,3.1492,3.1406,3.1492,210000.0
2006-12-19 15:00:00,3.69,3.71,3.69,3.7,276000.0,3.1492,3.1662,3.1492,3.1577,276000.0
2006-12-19 15:30:00,3.7,3.71,3.68,3.71,588000.0,3.1577,3.1662,3.1406,3.1662,588000.0
2006-12-20 09:30:00,3.65,3.68,3.65,3.67,622000.0,3.115,3.1406,3.115,3.1321,622000.0
2006-12-20 10:00:00,3.67,3.68,3.66,3.66,336000.0,3.1321,3.1406,3.1236,3.1236,336000.0
2006-12-20 10:30:00,3.67,3.68,3.66,3.67,448000.0,3.1321,3.1406,3.1236,3.1321,448000.0
2006-12-20 11:00:00,3.67,3.67,3.65,3.65,264000.0,3.1321,3.1321,3.115,3.115,264000.0
2006-12-20 11:30:00,3.66,3.66,3.65,3.66,190000.0,3.1236,3.1236,3.115,3.1236,190000.0
2006-12-20 12:00:00,3.66,3.66,3.65,3.66,150000.0,3.1236,3.1236,3.115,3.1236,150000.0
2006-12-20 12:30:00,3.66,3.66,3.65,3.65,354000.0,3.1236,3.1236,3.115,3.115,354000.0
2006-12-20 13:00:00,3.65,3.65,3.63,3.63,200000.0,3.115,3.115,3.098,3.098,200000.0
2006-12-20 13:30:00,3.63,3.64,3.63,3.64,94000.0,3.098,3.1065,3.098,3.1065,94000.0
2006-12-20 14:00:00,3.64,3.65,3.64,3.65,162000.0,3.1065,3.115,3.1065,3.115,162000.0
2006-12-20 14:30:00,3.65,3.65,3.63,3.63,1090000.0,3.115,3.115,3.098,3.098,1090000.0
2006-12-20 15:00:00,3.63,3.64,3.63,3.64,128000.0,3.098,3.1065,3.098,3.1065,128000.0
2006-12-20 15:30:00,3.64,3.65,3.64,3.65,372000.0,3.1065,3.115,3.1065,3.115,372000.0
2006-12-21 09:30:00,3.65,3.66,3.63,3.63,346000.0,3.115,3.1236,3.098,3.098,346000.0
2006-12-21 10:00:00,3.64,3.64,3.62,3.62,1260000.0,3.1065,3.1065,3.0894,3.0894,1260000.0
2006-12-21 10:30:00,3.62,3.62,3.61,3.61,310000.0,3.0894,3.0894,3.0809,3.0809,310000.0
2006-12-21 11:00:00,3.61,3.61,3.57,3.57,682000.0,3.0809,3.0809,3.0468,3.0468,682000.0
2006-12-21 11:30:00,3.57,3.58,3.56,3.56,338000.0,3.0468,3.0553,3.0382,3.0382,338000.0
2006-12-21 12:00:00,3.56,3.57,3.56,3.56,174000.0,3.0382,3.0468,3.0382,3.0382,174000.0
2006-12-21 12:30:00,3.56,3.57,3.55,3.55,142000.0,3.0382,3.0468,3.0297,3.0297,142000.0
2006-12-21 13:00:00,3.55,3.55,3.53,3.54,366000.0,3.0297,3.0297,3.0126,3.0212,366000.0
2006-12-21 13:30:00,3.54,3.54,3.52,3.52,308000.0,3.0212,3.0212,3.0041,3.0041,308000.0
2006-12-21 14:00:00,3.52,3.53,3.51,3.53,1014000.0,3.0041,3.0126,2.9955,3.0126,1014000.0
2006-12-21 14:30:00,3.52,3.54,3.51,3.52,1288000.0,3.0041,3.0212,2.9955,3.0041,1288000.0
2006-12-21 15:00:00,3.52,3.55,3.51,3.55,606000.0,3.0041,3.0297,2.9955,3.0297,606000.0
2006-12-21 15:30:00,3.55,3.57,3.54,3.57,1266000.0,3.0297,3.0468,3.0212,3.0468,1266000.0
2006-12-22 09:30:00,3.57,3.59,3.55,3.58,514000.0,3.0468,3.0638,3.0297,3.0553,514000.0
2006-12-22 10:00:00,3.58,3.58,3.56,3.57,316000.0,3.0553,3.0553,3.0382,3.0468,316000.0
2006-12-22 10:30:00,3.57,3.58,3.55,3.55,192000.0,3.0468,3.0553,3.0297,3.0297,192000.0
2006-12-22 11:00:00,3.55,3.55,3.55,3.55,128000.0,3.0297,3.0297,3.0297,3.0297,128000.0
2006-12-22 11:30:00,3.55,3.55,3.54,3.54,120000.0,3.0297,3.0297,3.0212,3.0212,120000.0
2006-12-22 12:00:00,3.54,3.54,3.54,3.54,58000.0,3.0212,3.0212,3.0212,3.0212,58000.0
2006-12-22 12:30:00,3.54,3.54,3.53,3.54,90000.0,3.0212,3.0212,3.0126,3.0212,90000.0
2006-12-22 13:00:00,3.54,3.54,3.53,3.53,92000.0,3.0212,3.0212,3.0126,3.0126,92000.0
2006-12-22 13:30:00,3.53,3.54,3.53,3.54,72000.0,3.0126,3.0212,3.0126,3.0212,72000.0
2006-12-22 14:00:00,3.54,3.55,3.54,3.55,48000.0,3.0212,3.0297,3.0212,3.0297,48000.0
2006-12-22 14:30:00,3.55,3.55,3.55,3.55,96000.0,3.0297,3.0297,3.0297,3.0297,96000.0
2006-12-22 15:00:00,3.55,3.55,3.55,3.55,98000.0,3.0297,3.0297,3.0297,3.0297,98000.0
2006-12-22 15:30:00,3.55,3.56,3.55,3.55,386000.0,3.0297,3.0382,3.0297,3.0297,386000.0
2006-12-26 09:30:00,3.58,3.6,3.57,3.58,454000.0,3.0553,3.0724,3.0468,3.0553,454000.0
2006-12-26 10:00:00,3.58,3.58,3.56,3.57,310000.0,3.0553,3.0553,3.0382,3.0468,310000.0
2006-12-26 10:30:00,3.57,3.58,3.56,3.56,172000.0,3.0468,3.0553,3.0382,3.0382,172000.0
2006-12-26 11:00:00,3.56,3.57,3.56,3.56,96000.0,3.0382,3.0468,3.0382,3.0382,96000.0
2006-12-26 11:30:00,3.56,3.58,3.56,3.57,74000.0,3.0382,3.0553,3.0382,3.0468,74000.0
2006-12-26 12:00:00,3.58,3.58,3.57,3.58,122000.0,3.0553,3.0553,3.0468,3.0553,122000.0
2006-12-26 12:30:00,3.57,3.58,3.57,3.58,144000.0,3.0468,3.0553,3.0468,3.0553,144000.0
2006-12-26 13:00:00,3.58,3.58,3.58,3.58,90000.0,3.0553,3.0553,3.0553,3.0553,90000.0
2006-12-26 13:30:00,3.58,3.59,3.58,3.59,80000.0,3.0553,3.0638,3.0553,3.0638,80000.0
2006-12-26 14:00:00,3.59,3.6,3.59,3.6,102000.0,3.0638,3.0724,3.0638,3.0724,102000.0
2006-12-26 14:30:00,3.6,3.6,3.59,3.59,240000.0,3.0724,3.0724,3.0638,3.0638,240000.0
2006-12-26 15:00:00,3.59,3.6,3.59,3.59,272000.0,3.0638,3.0724,3.0638,3.0638,272000.0
2006-12-26 15:30:00,3.6,3.6,3.58,3.59,566000.0,3.0724,3.0724,3.0553,3.0638,566000.0
2006-12-27 09:30:00,3.63,3.67,3.63,3.66,802000.0,3.098,3.1321,3.098,3.1236,802000.0
2006-12-27 10:00:00,3.67,3.67,3.66,3.67,254000.0,3.1321,3.1321,3.1236,3.1321,254000.0
2006-12-27 10:30:00,3.67,3.67,3.64,3.67,868000.0,3.1321,3.1321,3.1065,3.1321,868000.0
2006-12-27 11:00:00,3.67,3.69,3.67,3.68,508000.0,3.1321,3.1492,3.1321,3.1406,508000.0
2006-12-27 11:30:00,3.68,3.69,3.68,3.69,512000.0,3.1406,3.1492,3.1406,3.1492,512000.0
2006-12-27 12:00:00,3.69,3.7,3.68,3.68,444000.0,3.1492,3.1577,3.1406,3.1406,444000.0
2006-12-27 12:30:00,3.68,3.7,3.68,3.69,462000.0,3.1406,3.1577,3.1406,3.1492,462000.0
2006-12-27 13:00:00,3.69,3.69,3.68,3.68,124000.0,3.1492,3.1492,3.1406,3.1406,124000.0
2006-12-27 13:30:00,3.68,3.69,3.68,3.69,204000.0,3.1406,3.1492,3.1406,3.1492,204000.0
2006-12-27 14:00:00,3.69,3.7,3.69,3.69,398000.0,3.1492,3.1577,3.1492,3.1492,398000.0
2006-12-27 14:30:00,3.69,3.69,3.68,3.69,408000.0,3.1492,3.1492,3.1406,3.1492,408000.0
2006-12-27 15:00:00,3.69,3.69,3.68,3.69,480000.0,3.1492,3.1492,3.1406,3.1492,480000.0
2006-12-27 15:30:00,3.69,3.7,3.69,3.69,640000.0,3.1492,3.1577,3.1492,3.1492,640000.0
2006-12-28 09:30:00,3.74,3.78,3.73,3.77,848000.0,3.1918,3.226,3.1833,3.2174,848000.0
2006-12-28 10:00:00,3.77,3.78,3.75,3.75,294000.0,3.2174,3.226,3.2004,3.2004,294000.0
2006-12-28 10:30:00,3.75,3.75,3.74,3.75,214000.0,3.2004,3.2004,3.1918,3.2004,214000.0
2006-12-28 11:00:00,3.74,3.75,3.73,3.75,280000.0,3.1918,3.2004,3.1833,3.2004,280000.0
2006-12-28 11:30:00,3.75,3.76,3.74,3.75,298000.0,3.2004,3.2089,3.1918,3.2004,298000.0
2006-12-28 12:00:00,3.75,3.78,3.75,3.78,422000.0,3.2004,3.226,3.2004,3.226,422000.0
2006-12-28 12:30:00,3.78,3.79,3.77,3.79,388000.0,3.226,3.2345,3.2174,3.2345,388000.0
2006-12-28 13:00:00,3.79,3.79,3.78,3.78,238000.0,3.2345,3.2345,3.226,3.226,238000.0
2006-12-28 13:30:00,3.78,3.8,3.78,3.8,520000.0,3.226,3.243,3.226,3.243,520000.0
2006-12-28 14:00:00,3.79,3.8,3.79,3.8,610000.0,3.2345,3.243,3.2345,3.243,610000.0
2006-12-28 14:30:00,3.8,3.82,3.8,3.82,572000.0,3.243,3.2601,3.243,3.2601,572000.0
2006-12-28 15:00:00,3.82,3.83,3.8,3.8,612000.0,3.2601,3.2686,3.243,3.243,612000.0
2006-12-28 15:30:00,3.8,3.81,3.79,3.8,596000.0,3.243,3.2516,3.2345,3.243,596000.0
2006-12-29 09:30:00,3.83,3.83,3.81,3.82,370000.0,3.2686,3.2686,3.2516,3.2601,370000.0
2006-12-29 10:00:00,3.81,3.82,3.81,3.81,236000.0,3.2516,3.2601,3.2516,3.2516,236000.0
2006-12-29 10:30:00,3.81,3.81,3.79,3.8,218000.0,3.2516,3.2516,3.2345,3.243,218000.0
2006-12-29 11:00:00,3.8,3.8,3.79,3.79,206000.0,3.243,3.243,3.2345,3.2345,206000.0
2006-12-29 11:30:00,3.79,3.79,3.78,3.78,146000.0,3.2345,3.2345,3.226,3.226,146000.0
2006-12-29 12:00:00,3.78,3.79,3.78,3.79,110000.0,3.226,3.2345,3.226,3.2345,110000.0
2006-12-29 12:30:00,3.79,3.79,3.78,3.78,60000.0,3.2345,3.2345,3.226,3.226,60000.0
2006-12-29 13:00:00,3.78,3.78,3.78,3.78,110000.0,3.226,3.226,3.226,3.226,110000.0
2006-12-29 13:30:00,3.78,3.78,3.77,3.78,312000.0,3.226,3.226,3.2174,3.226,312000.0
2006-12-29 14:00:00,3.78,3.78,3.77,3.77,338000.0,3.226,3.226,3.2174,3.2174,338000.0
2006-12-29 14:30:00,3.77,3.79,3.77,3.79,96000.0,3.2174,3.2345,3.2174,3.2345,96000.0
2006-12-29 15:00:00,3.78,3.79,3.77,3.77,178000.0,3.226,3.2345,3.2174,3.2174,178000.0
2006-12-29 15:30:00,3.76,3.77,3.76,3.76,260000.0,3.2089,3.2174,3.2089,3.2089,260000.0
2007-01-03 09:30:00,3.85,3.85,3.78,3.78,566000.0,3.2857,3.2857,3.226,3.226,566000.0
2007-01-03 10:00:00,3.78,3.8,3.74,3.79,544000.0,3.226,3.243,3.1918,3.2345,544000.0
2007-01-03 10:30:00,3.8,3.81,3.78,3.8,454000.0,3.243,3.2516,3.226,3.243,454000.0
2007-01-03 11:00:00,3.8,3.81,3.79,3.8,98000.0,3.243,3.2516,3.2345,3.243,98000.0
2007-01-03 11:30:00,3.8,3.81,3.8,3.8,88000.0,3.243,3.2516,3.243,3.243,88000.0
2007-01-03 12:00:00,3.81,3.81,3.79,3.79,206000.0,3.2516,3.2516,3.2345,3.2345,206000.0
2007-01-03 12:30:00,3.79,3.79,3.78,3.78,182000.0,3.2345,3.2345,3.226,3.226,182000.0
2007-01-03 13:00:00,3.78,3.81,3.78,3.8,106000.0,3.226,3.2516,3.226,3.243,106000.0
2007-01-03 13:30:00,3.8,3.8,3.79,3.8,130000.0,3.243,3.243,3.2345,3.243,130000.0
2007-01-03 14:00:00,3.8,3.8,3.75,3.78,258000.0,3.243,3.243,3.2004,3.226,258000.0
2007-01-03 14:30:00,3.78,3.78,3.73,3.74,590000.0,3.226,3.226,3.1833,3.1918,590000.0
2007-01-03 15:00:00,3.74,3.74,3.73,3.73,362000.0,3.1918,3.1918,3.1833,3.1833,362000.0
2007-01-03 15:30:00,3.73,3.75,3.73,3.74,792000.0,3.1833,3.2004,3.1833,3.1918,792000.0
2007-01-04 09:30:00,3.75,3.77,3.7,3.7,936000.0,3.2004,3.2174,3.1577,3.1577,936000.0
2007-01-04 10:00:00,3.7,3.71,3.69,3.7,116000.0,3.1577,3.1662,3.1492,3.1577,116000.0
2007-01-04 10:30:00,3.7,3.73,3.7,3.71,348000.0,3.1577,3.1833,3.1577,3.1662,348000.0
2007-01-04 11:00:00,3.71,3.74,3.71,3.72,166000.0,3.1662,3.1918,3.1662,3.1748,166000.0
2007-01-04 11:30:00,3.73,3.74,3.72,3.74,126000.0,3.1833,3.1918,3.1748,3.1918,126000.0
2007-01-04 12:00:00,3.74,3.75,3.73,3.74,170000.0,3.1918,3.2004,3.1833,3.1918,170000.0
2007-01-04 12:30:00,3.74,3.76,3.73,3.73,252000.0,3.1918,3.2089,3.1833,3.1833,252000.0
2007-01-04 13:00:00,3.73,3.74,3.73,3.73,190000.0,3.1833,3.1918,3.1833,3.1833,190000.0
2007-01-04 13:30:00,3.73,3.74,3.72,3.73,194000.0,3.1833,3.1918,3.1748,3.1833,194000.0
2007-01-04 14:00:00,3.73,3.73,3.71,3.71,286000.0,3.1833,3.1833,3.1662,3.1662,286000.0
2007-01-04 14:30:00,3.71,3.73,3.7,3.73,204000.0,3.1662,3.1833,3.1577,3.1833,204000.0
2007-01-04 15:00:00,3.73,3.74,3.73,3.74,212000.0,3.1833,3.1918,3.1833,3.1918,212000.0
2007-01-04 15:30:00,3.74,3.75,3.73,3.73,422000.0,3.1918,3.2004,3.1833,3.1833,422000.0
2007-01-05 09:30:00,3.75,3.75,3.68,3.69,306000.0,3.2004,3.2004,3.1406,3.1492,306000.0
2007-01-05 10:00:00,3.68,3.72,3.68,3.71,86000.0,3.1406,3.1748,3.1406,3.1662,86000.0
2007-01-05 10:30:00,3.7,3.7,3.68,3.68,44000.0,3.1577,3.1577,3.1406,3.1406,44000.0
2007-01-05 11:00:00,3.68,3.69,3.66,3.66,434000.0,3.1406,3.1492,3.1236,3.1236,434000.0
2007-01-05 11:30:00,3.66,3.67,3.65,3.66,186000.0,3.1236,3.1321,3.115,3.1236,186000.0
2007-01-05 12:00:00,3.67,3.68,3.66,3.66,460000.0,3.1321,3.1406,3.1236,3.1236,460000.0
2007-01-05 12:30:00,3.66,3.66,3.64,3.64,372000.0,3.1236,3.1236,3.1065,3.1065,372000.0
2007-01-05 13:00:00,3.64,3.66,3.64,3.66,214000.0,3.1065,3.1236,3.1065,3.1236,214000.0
2007-01-05 13:30:00,3.66,3.67,3.66,3.67,164000.0,3.1236,3.1321,3.1236,3.1321,164000.0
2007-01-05 14:00:00,3.67,3.68,3.66,3.66,78000.0,3.1321,3.1406,3.1236,3.1236,78000.0
2007-01-05 14:30:00,3.66,3.67,3.66,3.67,244000.0,3.1236,3.1321,3.1236,3.1321,244000.0
2007-01-05 15:00:00,3.67,3.67,3.67,3.67,218000.0,3.1321,3.1321,3.1321,3.1321,218000.0
2007-01-05 15:30:00,3.67,3.67,3.66,3.67,536000.0,3.1321,3.1321,3.1236,3.1321,536000.0
2007-01-08 09:30:00,3.64,3.67,3.63,3.67,342000.0,3.1065,3.1321,3.098,3.1321,342000.0
2007-01-08 10:00:00,3.67,3.68,3.65,3.65,70000.0,3.1321,3.1406,3.115,3.115,70000.0
2007-01-08 10:30:00,3.65,3.66,3.63,3.63,172000.0,3.115,3.1236,3.098,3.098,172000.0
2007-01-08 11:00:00,3.64,3.65,3.64,3.65,32000.0,3.1065,3.115,3.1065,3.115,32000.0
2007-01-08 11:30:00,3.65,3.65,3.64,3.64,44000.0,3.115,3.115,3.1065,3.1065,44000.0
2007-01-08 12:00:00,3.64,3.65,3.64,3.65,142000.0,3.1065,3.115,3.1065,3.115,142000.0
2007-01-08 12:30:00,3.64,3.65,3.61,3.61,584000.0,3.1065,3.115,3.0809,3.0809,584000.0
2007-01-08 13:00:00,3.61,3.62,3.6,3.6,584000.0,3.0809,3.0894,3.0724,3.0724,584000.0
2007-01-08 13:30:00,3.6,3.63,3.6,3.62,634000.0,3.0724,3.098,3.0724,3.0894,634000.0
2007-01-08 14:00:00,3.62,3.63,3.61,3.62,480000.0,3.0894,3.098,3.0809,3.0894,480000.0
2007-01-08 14:30:00,3.62,3.64,3.62,3.63,142000.0,3.0894,3.1065,3.0894,3.098,142000.0
2007-01-08 15:00:00,3.63,3.64,3.62,3.63,272000.0,3.098,3.1065,3.0894,3.098,272000.0
2007-01-08 15:30:00,3.63,3.63,3.62,3.63,608000.0,3.098,3.098,3.0894,3.098,608000.0
2007-01-09 09:30:00,3.6,3.6,3.59,3.6,888000.0,3.0724,3.0724,3.0638,3.0724,888000.0
2007-01-09 10:00:00,3.59,3.6,3.58,3.6,500000.0,3.0638,3.0724,3.0553,3.0724,500000.0
2007-01-09 10:30:00,3.6,3.6,3.6,3.6,522000.0,3.0724,3.0724,3.0724,3.0724,522000.0
2007-01-09 11:00:00,3.6,3.6,3.58,3.58,282000.0,3.0724,3.0724,3.0553,3.0553,282000.0
2007-01-09 11:30:00,3.58,3.59,3.58,3.58,244000.0,3.0553,3.0638,3.0553,3.0553,244000.0
2007-01-09 12:00:00,3.58,3.59,3.57,3.57,328000.0,3.0553,3.0638,3.0468,3.0468,328000.0
2007-01-09 12:30:00,3.57,3.59,3.57,3.58,290000.0,3.0468,3.0638,3.0468,3.0553,290000.0
2007-01-09 13:00:00,3.58,3.58,3.57,3.58,378000.0,3.0553,3.0553,3.0468,3.0553,378000.0
2007-01-09 13:30:00,3.57,3.58,3.57,3.57,216000.0,3.0468,3.0553,3.0468,3.0468,216000.0
2007-01-09 14:00:00,3.58,3.59,3.58,3.58,322000.0,3.0553,3.0638,3.0553,3.0553,322000.0
2007-01-09 14:30:00,3.58,3.59,3.58,3.59,162000.0,3.0553,3.0638,3.0553,3.0638,162000.0
2007-01-09 15:00:00,3.59,3.59,3.57,3.58,260000.0,3.0638,3.0638,3.0468,3.0553,260000.0
2007-01-09 15:30:00,3.58,3.59,3.58,3.59,706000.0,3.0553,3.0638,3.0553,3.0638,706000.0
2007-01-10 09:30:00,3.57,3.57,3.5,3.51,910000.0,3.0468,3.0468,2.987,2.9955,910000.0
2007-01-10 10:00:00,3.51,3.51,3.5,3.51,602000.0,2.9955,2.9955,2.987,2.9955,602000.0
2007-01-10 10:30:00,3.51,3.53,3.5,3.53,490000.0,2.9955,3.0126,2.987,3.0126,490000.0
2007-01-10 11:00:00,3.53,3.53,3.52,3.52,268000.0,3.0126,3.0126,3.0041,3.0041,268000.0
2007-01-10 11:30:00,3.52,3.53,3.51,3.51,372000.0,3.0041,3.0126,2.9955,2.9955,372000.0
2007-01-10 12:00:00,3.51,3.51,3.5,3.51,332000.0,2.9955,2.9955,2.987,2.9955,332000.0
2007-01-10 12:30:00,3.51,3.52,3.51,3.52,240000.0,2.9955,3.0041,2.9955,3.0041,240000.0
2007-01-10 13:00:00,3.53,3.55,3.52,3.55,164000.0,3.0126,3.0297,3.0041,3.0297,164000.0
2007-01-10 13:30:00,3.55,3.55,3.54,3.55,234000.0,3.0297,3.0297,3.0212,3.0297,234000.0
2007-01-10 14:00:00,3.55,3.56,3.55,3.55,540000.0,3.0297,3.0382,3.0297,3.0297,540000.0
2007-01-10 14:30:00,3.54,3.55,3.53,3.55,478000.0,3.0212,3.0297,3.0126,3.0297,478000.0
2007-01-10 15:00:00,3.55,3.55,3.54,3.55,614000.0,3.0297,3.0297,3.0212,3.0297,614000.0
2007-01-10 15:30:00,3.55,3.57,3.55,3.55,860000.0,3.0297,3.0468,3.0297,3.0297,860000.0
2007-01-11 09:30:00,3.58,3.65,3.57,3.63,754000.0,3.0553,3.115,3.0468,3.098,754000.0
2007-01-11 10:00:00,3.64,3.64,3.62,3.62,556000.0,3.1065,3.1065,3.0894,3.0894,556000.0
2007-01-11 10:30:00,3.61,3.63,3.61,3.62,640000.0,3.0809,3.098,3.0809,3.0894,640000.0
2007-01-11 11:00:00,3.62,3.63,3.61,3.62,386000.0,3.0894,3.098,3.0809,3.0894,386000.0
2007-01-11 11:30:00,3.62,3.62,3.61,3.62,136000.0,3.0894,3.0894,3.0809,3.0894,136000.0
2007-01-11 12:00:00,3.62,3.63,3.62,3.62,238000.0,3.0894,3.098,3.0894,3.0894,238000.0
2007-01-11 12:30:00,3.62,3.62,3.61,3.61,90000.0,3.0894,3.0894,3.0809,3.0809,90000.0
2007-01-11 13:00:00,3.62,3.62,3.6,3.61,206000.0,3.0894,3.0894,3.0724,3.0809,206000.0
2007-01-11 13:30:00,3.61,3.63,3.61,3.61,176000.0,3.0809,3.098,3.0809,3.0809,176000.0
2007-01-11 14:00:00,3.61,3.62,3.61,3.62,160000.0,3.0809,3.0894,3.0809,3.0894,160000.0
2007-01-11 14:30:00,3.62,3.62,3.61,3.62,236000.0,3.0894,3.0894,3.0809,3.0894,236000.0
2007-01-11 15:00:00,3.62,3.64,3.62,3.64,346000.0,3.0894,3.1065,3.0894,3.1065,346000.0
2007-01-11 15:30:00,3.64,3.64,3.63,3.63,398000.0,3.1065,3.1065,3.098,3.098,398000.0
2007-01-12 09:30:00,3.77,3.81,3.77,3.79,1688000.0,3.2174,3.2516,3.2174,3.2345,1688000.0
2007-01-12 10:00:00,3.79,3.8,3.79,3.79,1038000.0,3.2345,3.243,3.2345,3.2345,1038000.0
2007-01-12 10:30:00,3.79,3.79,3.79,3.79,312000.0,3.2345,3.2345,3.2345,3.2345,312000.0
2007-01-12 11:00:00,3.79,3.8,3.79,3.8,266000.0,3.2345,3.243,3.2345,3.243,266000.0
2007-01-12 11:30:00,3.8,3.83,3.79,3.82,490000.0,3.243,3.2686,3.2345,3.2601,490000.0
2007-01-12 12:00:00,3.82,3.85,3.82,3.85,872000.0,3.2601,3.2857,3.2601,3.2857,872000.0
2007-01-12 12:30:00,3.85,3.85,3.83,3.83,408000.0,3.2857,3.2857,3.2686,3.2686,408000.0
2007-01-12 13:00:00,3.83,3.84,3.83,3.83,244000.0,3.2686,3.2772,3.2686,3.2686,244000.0
2007-01-12 13:30:00,3.83,3.88,3.83,3.87,1016000.0,3.2686,3.3113,3.2686,3.3028,1016000.0
2007-01-12 14:00:00,3.87,3.87,3.86,3.86,288000.0,3.3028,3.3028,3.2942,3.2942,288000.0
2007-01-12 14:30:00,3.87,3.87,3.86,3.86,288000.0,3.3028,3.3028,3.2942,3.2942,288000.0
2007-01-12 15:00:00,3.86,3.91,3.86,3.89,1130000.0,3.2942,3.3369,3.2942,3.3199,1130000.0
2007-01-12 15:30:00,3.88,3.91,3.88,3.9,1008000.0,3.3113,3.3369,3.3113,3.3284,1008000.0
2007-01-16 09:30:00,3.91,4.0,3.91,3.95,1552000.0,3.3369,3.4137,3.3369,3.3711,1552000.0
2007-01-16 10:00:00,3.94,3.95,3.94,3.95,702000.0,3.3625,3.3711,3.3625,3.3711,702000.0
2007-01-16 10:30:00,3.95,3.96,3.93,3.93,448000.0,3.3711,3.3796,3.354,3.354,448000.0
2007-01-16 11:00:00,3.93,3.95,3.93,3.94,256000.0,3.354,3.3711,3.354,3.3625,256000.0
2007-01-16 11:30:00,3.94,3.94,3.92,3.93,378000.0,3.3625,3.3625,3.3455,3.354,378000.0
2007-01-16 12:00:00,3.92,3.94,3.92,3.93,228000.0,3.3455,3.3625,3.3455,3.354,228000.0
2007-01-16 12:30:00,3.93,3.94,3.93,3.93,118000.0,3.354,3.3625,3.354,3.354,118000.0
2007-01-16 13:00:00,3.93,3.93,3.93,3.93,186000.0,3.354,3.354,3.354,3.354,186000.0
2007-01-16 13:30:00,3.93,3.93,3.92,3.92,220000.0,3.354,3.354,3.3455,3.3455,220000.0
2007-01-16 14:00:00,3.92,3.92,3.91,3.91,218000.0,3.3455,3.3455,3.3369,3.3369,218000.0
2007-01-16 14:30:00,3.91,3.92,3.91,3.91,196000.0,3.3369,3.3455,3.3369,3.3369,196000.0
2007-01-16 15:00:00,3.91,3.92,3.91,3.92,392000.0,3.3369,3.3455,3.3369,3.3455,392000.0
2007-01-16 15:30:00,3.92,3.92,3.91,3.91,432000.0,3.3455,3.3455,3.3369,3.3369,432000.0
2007-01-17 09:30:00,3.91,3.91,3.88,3.88,1026000.0,3.3369,3.3369,3.3113,3.3113,1026000.0
2007-01-17 10:00:00,3.88,3.88,3.85,3.86,316000.0,3.3113,3.3113,3.2857,3.2942,316000.0
2007-01-17 10:30:00,3.86,3.86,3.84,3.84,572000.0,3.2942,3.2942,3.2772,3.2772,572000.0
2007-01-17 11:00:00,3.84,3.87,3.84,3.87,508000.0,3.2772,3.3028,3.2772,3.3028,508000.0
2007-01-17 11:30:00,3.87,3.87,3.86,3.86,352000.0,3.3028,3.3028,3.2942,3.2942,352000.0
2007-01-17 12:00:00,3.86,3.86,3.86,3.86,186000.0,3.2942,3.2942,3.2942,3.2942,186000.0
2007-01-17 12:30:00,3.86,3.86,3.86,3.86,154000.0,3.2942,3.2942,3.2942,3.2942,154000.0
2007-01-17 13:00:00,3.86,3.86,3.84,3.86,394000.0,3.2942,3.2942,3.2772,3.2942,394000.0
2007-01-17 13:30:00,3.86,3.86,3.86,3.86,152000.0,3.2942,3.2942,3.2942,3.2942,152000.0
2007-01-17 14:00:00,3.86,3.86,3.85,3.85,176000.0,3.2942,3.2942,3.2857,3.2857,176000.0
2007-01-17 14:30:00,3.85,3.86,3.85,3.86,260000.0,3.2857,3.2942,3.2857,3.2942,260000.0
2007-01-17 15:00:00,3.86,3.86,3.83,3.83,370000.0,3.2942,3.2942,3.2686,3.2686,370000.0
2007-01-17 15:30:00,3.83,3.85,3.82,3.83,526000.0,3.2686,3.2857,3.2601,3.2686,526000.0
2007-01-18 09:30:00,3.85,3.86,3.81,3.81,588000.0,3.2857,3.2942,3.2516,3.2516,588000.0
2007-01-18 10:00:00,3.81,3.81,3.77,3.77,590000.0,3.2516,3.2516,3.2174,3.2174,590000.0
2007-01-18 10:30:00,3.77,3.77,3.74,3.76,806000.0,3.2174,3.2174,3.1918,3.2089,806000.0
2007-01-18 11:00:00,3.76,3.77,3.75,3.75,526000.0,3.2089,3.2174,3.2004,3.2004,526000.0
2007-01-18 11:30:00,3.76,3.76,3.75,3.75,344000.0,3.2089,3.2089,3.2004,3.2004,344000.0
2007-01-18 12:00:00,3.76,3.77,3.75,3.76,288000.0,3.2089,3.2174,3.2004,3.2089,288000.0
2007-01-18 12:30:00,3.75,3.76,3.75,3.76,122000.0,3.2004,3.2089,3.2004,3.2089,122000.0
2007-01-18 13:00:00,3.76,3.76,3.74,3.74,148000.0,3.2089,3.2089,3.1918,3.1918,148000.0
2007-01-18 13:30:00,3.75,3.75,3.74,3.75,212000.0,3.2004,3.2004,3.1918,3.2004,212000.0
2007-01-18 14:00:00,3.75,3.75,3.74,3.74,234000.0,3.2004,3.2004,3.1918,3.1918,234000.0
2007-01-18 14:30:00,3.74,3.74,3.71,3.72,456000.0,3.1918,3.1918,3.1662,3.1748,456000.0
2007-01-18 15:00:00,3.73,3.74,3.73,3.74,436000.0,3.1833,3.1918,3.1833,3.1918,436000.0
2007-01-18 15:30:00,3.74,3.75,3.73,3.73,640000.0,3.1918,3.2004,3.1833,3.1833,640000.0
2007-01-19 09:30:00,3.74,3.77,3.72,3.76,446000.0,3.1918,3.2174,3.1748,3.2089,446000.0
2007-01-19 10:00:00,3.76,3.76,3.73,3.73,328000.0,3.2089,3.2089,3.1833,3.1833,328000.0
2007-01-19 10:30:00,3.73,3.78,3.73,3.78,360000.0,3.1833,3.226,3.1833,3.226,360000.0
2007-01-19 11:00:00,3.78,3.8,3.78,3.79,254000.0,3.226,3.243,3.226,3.2345,254000.0
2007-01-19 11:30:00,3.79,3.79,3.77,3.78,172000.0,3.2345,3.2345,3.2174,3.226,172000.0
2007-01-19 12:00:00,3.78,3.79,3.76,3.77,288000.0,3.226,3.2345,3.2089,3.2174,288000.0
2007-01-19 12:30:00,3.76,3.76,3.75,3.76,90000.0,3.2089,3.2089,3.2004,3.2089,90000.0
2007-01-19 13:00:00,3.76,3.78,3.76,3.78,106000.0,3.2089,3.226,3.2089,3.226,106000.0
2007-01-19 13:30:00,3.78,3.78,3.76,3.77,206000.0,3.226,3.226,3.2089,3.2174,206000.0
2007-01-19 14:00:00,3.77,3.77,3.76,3.77,110000.0,3.2174,3.2174,3.2089,3.2174,110000.0
2007-01-19 14:30:00,3.77,3.77,3.76,3.77,158000.0,3.2174,3.2174,3.2089,3.2174,158000.0
2007-01-19 15:00:00,3.77,3.77,3.76,3.77,222000.0,3.2174,3.2174,3.2089,3.2174,222000.0
2007-01-19 15:30:00,3.76,3.77,3.76,3.76,382000.0,3.2089,3.2174,3.2089,3.2089,382000.0
2007-01-22 09:30:00,3.76,3.77,3.75,3.76,266000.0,3.2089,3.2174,3.2004,3.2089,266000.0
2007-01-22 10:00:00,3.76,3.76,3.75,3.75,180000.0,3.2089,3.2089,3.2004,3.2004,180000.0
2007-01-22 10:30:00,3.76,3.76,3.75,3.76,230000.0,3.2089,3.2089,3.2004,3.2089,230000.0
2007-01-22 11:00:00,3.76,3.76,3.75,3.75,196000.0,3.2089,3.2089,3.2004,3.2004,196000.0
2007-01-22 11:30:00,3.76,3.77,3.76,3.76,136000.0,3.2089,3.2174,3.2089,3.2089,136000.0
2007-01-22 12:00:00,3.76,3.76,3.75,3.75,124000.0,3.2089,3.2089,3.2004,3.2004,124000.0
2007-01-22 12:30:00,3.75,3.75,3.73,3.74,186000.0,3.2004,3.2004,3.1833,3.1918,186000.0
2007-01-22 13:00:00,3.74,3.74,3.73,3.74,78000.0,3.1918,3.1918,3.1833,3.1918,78000.0
2007-01-22 13:30:00,3.73,3.74,3.73,3.73,54000.0,3.1833,3.1918,3.1833,3.1833,54000.0
2007-01-22 14:00:00,3.73,3.74,3.73,3.73,82000.0,3.1833,3.1918,3.1833,3.1833,82000.0
2007-01-22 14:30:00,3.74,3.74,3.73,3.73,196000.0,3.1918,3.1918,3.1833,3.1833,196000.0
2007-01-22 15:00:00,3.73,3.73,3.72,3.72,204000.0,3.1833,3.1833,3.1748,3.1748,204000.0
2007-01-22 15:30:00,3.72,3.73,3.72,3.73,322000.0,3.1748,3.1833,3.1748,3.1833,322000.0
2007-01-23 09:30:00,3.73,3.73,3.7,3.71,332000.0,3.1833,3.1833,3.1577,3.1662,332000.0
2007-01-23 10:00:00,3.71,3.72,3.68,3.69,278000.0,3.1662,3.1748,3.1406,3.1492,278000.0
2007-01-23 10:30:00,3.69,3.72,3.69,3.72,148000.0,3.1492,3.1748,3.1492,3.1748,148000.0
2007-01-23 11:00:00,3.72,3.78,3.72,3.77,460000.0,3.1748,3.226,3.1748,3.2174,460000.0
2007-01-23 11:30:00,3.78,3.78,3.75,3.75,266000.0,3.226,3.226,3.2004,3.2004,266000.0
2007-01-23 12:00:00,3.76,3.77,3.76,3.77,114000.0,3.2089,3.2174,3.2089,3.2174,114000.0
2007-01-23 12:30:00,3.77,3.78,3.76,3.77,244000.0,3.2174,3.226,3.2089,3.2174,244000.0
2007-01-23 13:00:00,3.77,3.78,3.77,3.78,238000.0,3.2174,3.226,3.2174,3.226,238000.0
2007-01-23 13:30:00,3.78,3.78,3.77,3.78,172000.0,3.226,3.226,3.2174,3.226,172000.0
2007-01-23 14:00:00,3.78,3.78,3.77,3.77,196000.0,3.226,3.226,3.2174,3.2174,196000.0
2007-01-23 14:30:00,3.77,3.78,3.77,3.78,322000.0,3.2174,3.226,3.2174,3.226,322000.0
2007-01-23 15:00:00,3.78,3.79,3.78,3.79,254000.0,3.226,3.2345,3.226,3.2345,254000.0
2007-01-23 15:30:00,3.79,3.8,3.77,3.79,824000.0,3.2345,3.243,3.2174,3.2345,824000.0
2007-01-24 09:30:00,3.84,3.85,3.82,3.83,424000.0,3.2772,3.2857,3.2601,3.2686,424000.0
2007-01-24 10:00:00,3.83,3.83,3.82,3.82,74000.0,3.2686,3.2686,3.2601,3.2601,74000.0
2007-01-24 10:30:00,3.82,3.83,3.82,3.83,144000.0,3.2601,3.2686,3.2601,3.2686,144000.0
2007-01-24 11:00:00,3.83,3.83,3.83,3.83,232000.0,3.2686,3.2686,3.2686,3.2686,232000.0
2007-01-24 11:30:00,3.83,3.83,3.83,3.83,62000.0,3.2686,3.2686,3.2686,3.2686,62000.0
2007-01-24 12:00:00,3.83,3.84,3.83,3.83,182000.0,3.2686,3.2772,3.2686,3.2686,182000.0
2007-01-24 12:30:00,3.83,3.84,3.83,3.83,52000.0,3.2686,3.2772,3.2686,3.2686,52000.0
2007-01-24 13:00:00,3.83,3.84,3.83,3.83,68000.0,3.2686,3.2772,3.2686,3.2686,68000.0
2007-01-24 13:30:00,3.83,3.84,3.83,3.83,244000.0,3.2686,3.2772,3.2686,3.2686,244000.0
2007-01-24 14:00:00,3.83,3.84,3.83,3.84,124000.0,3.2686,3.2772,3.2686,3.2772,124000.0
2007-01-24 14:30:00,3.84,3.85,3.83,3.85,374000.0,3.2772,3.2857,3.2686,3.2857,374000.0
2007-01-24 15:00:00,3.85,3.86,3.85,3.85,254000.0,3.2857,3.2942,3.2857,3.2857,254000.0
2007-01-24 15:30:00,3.85,3.86,3.85,3.86,496000.0,3.2857,3.2942,3.2857,3.2942,496000.0
2007-01-25 09:30:00,3.87,3.87,3.84,3.84,112000.0,3.3028,3.3028,3.2772,3.2772,112000.0
2007-01-25 10:00:00,3.85,3.85,3.83,3.83,184000.0,3.2857,3.2857,3.2686,3.2686,184000.0
2007-01-25 10:30:00,3.83,3.84,3.82,3.82,82000.0,3.2686,3.2772,3.2601,3.2601,82000.0
2007-01-25 11:00:00,3.82,3.83,3.82,3.83,36000.0,3.2601,3.2686,3.2601,3.2686,36000.0
2007-01-25 11:30:00,3.83,3.83,3.8,3.8,200000.0,3.2686,3.2686,3.243,3.243,200000.0
2007-01-25 12:00:00,3.8,3.8,3.78,3.78,114000.0,3.243,3.243,3.226,3.226,114000.0
2007-01-25 12:30:00,3.78,3.8,3.78,3.79,100000.0,3.226,3.243,3.226,3.2345,100000.0
2007-01-25 13:00:00,3.8,3.8,3.79,3.8,68000.0,3.243,3.243,3.2345,3.243,68000.0
2007-01-25 13:30:00,3.8,3.8,3.78,3.78,172000.0,3.243,3.243,3.226,3.226,172000.0
2007-01-25 14:00:00,3.78,3.78,3.77,3.77,122000.0,3.226,3.226,3.2174,3.2174,122000.0
2007-01-25 14:30:00,3.77,3.77,3.76,3.76,84000.0,3.2174,3.2174,3.2089,3.2089,84000.0
2007-01-25 15:00:00,3.76,3.76,3.75,3.75,118000.0,3.2089,3.2089,3.2004,3.2004,118000.0
2007-01-25 15:30:00,3.75,3.76,3.75,3.75,316000.0,3.2004,3.2089,3.2004,3.2004,316000.0
2007-01-26 09:30:00,3.74,3.82,3.72,3.73,260000.0,3.1918,3.2601,3.1748,3.1833,260000.0
2007-01-26 10:00:00,3.72,3.72,3.68,3.71,456000.0,3.1748,3.1748,3.1406,3.1662,456000.0
2007-01-26 10:30:00,3.71,3.72,3.71,3.72,224000.0,3.1662,3.1748,3.1662,3.1748,224000.0
2007-01-26 11:00:00,3.72,3.72,3.7,3.7,140000.0,3.1748,3.1748,3.1577,3.1577,140000.0
2007-01-26 11:30:00,3.7,3.72,3.7,3.72,158000.0,3.1577,3.1748,3.1577,3.1748,158000.0
2007-01-26 12:00:00,3.72,3.75,3.72,3.75,154000.0,3.1748,3.2004,3.1748,3.2004,154000.0
2007-01-26 12:30:00,3.74,3.75,3.74,3.74,124000.0,3.1918,3.2004,3.1918,3.1918,124000.0
2007-01-26 13:00:00,3.74,3.75,3.74,3.75,112000.0,3.1918,3.2004,3.1918,3.2004,112000.0
2007-01-26 13:30:00,3.75,3.77,3.75,3.76,154000.0,3.2004,3.2174,3.2004,3.2089,154000.0
2007-01-26 14:00:00,3.76,3.76,3.75,3.76,232000.0,3.2089,3.2089,3.2004,3.2089,232000.0
2007-01-26 14:30:00,3.76,3.76,3.75,3.76,216000.0,3.2089,3.2089,3.2004,3.2089,216000.0
2007-01-26 15:00:00,3.76,3.76,3.74,3.75,154000.0,3.2089,3.2089,3.1918,3.2004,154000.0
2007-01-26 15:30:00,3.75,3.76,3.74,3.75,242000.0,3.2004,3.2089,3.1918,3.2004,242000.0
2007-01-29 09:30:00,3.76,3.78,3.74,3.75,184000.0,3.2089,3.226,3.1918,3.2004,184000.0
2007-01-29 10:00:00,3.75,3.76,3.75,3.75,92000.0,3.2004,3.2089,3.2004,3.2004,92000.0
2007-01-29 10:30:00,3.76,3.77,3.76,3.77,100000.0,3.2089,3.2174,3.2089,3.2174,100000.0
2007-01-29 11:00:00,3.77,3.78,3.77,3.77,174000.0,3.2174,3.226,3.2174,3.2174,174000.0
2007-01-29 11:30:00,3.77,3.77,3.74,3.74,98000.0,3.2174,3.2174,3.1918,3.1918,98000.0
2007-01-29 12:00:00,3.74,3.74,3.73,3.74,74000.0,3.1918,3.1918,3.1833,3.1918,74000.0
2007-01-29 12:30:00,3.73,3.74,3.73,3.74,46000.0,3.1833,3.1918,3.1833,3.1918,46000.0
2007-01-29 13:00:00,3.74,3.76,3.74,3.75,134000.0,3.1918,3.2089,3.1918,3.2004,134000.0
2007-01-29 13:30:00,3.75,3.76,3.74,3.74,220000.0,3.2004,3.2089,3.1918,3.1918,220000.0
2007-01-29 14:00:00,3.74,3.74,3.73,3.73,134000.0,3.1918,3.1918,3.1833,3.1833,134000.0
2007-01-29 14:30:00,3.73,3.75,3.73,3.74,112000.0,3.1833,3.2004,3.1833,3.1918,112000.0
2007-01-29 15:00:00,3.74,3.74,3.73,3.74,166000.0,3.1918,3.1918,3.1833,3.1918,166000.0
2007-01-29 15:30:00,3.74,3.74,3.73,3.73,294000.0,3.1918,3.1918,3.1833,3.1833,294000.0
2007-01-30 09:30:00,3.76,3.77,3.75,3.75,148000.0,3.2089,3.2174,3.2004,3.2004,148000.0
2007-01-30 10:00:00,3.74,3.77,3.74,3.76,116000.0,3.1918,3.2174,3.1918,3.2089,116000.0
2007-01-30 10:30:00,3.76,3.77,3.76,3.77,112000.0,3.2089,3.2174,3.2089,3.2174,112000.0
2007-01-30 11:00:00,3.77,3.8,3.77,3.79,160000.0,3.2174,3.243,3.2174,3.2345,160000.0
2007-01-30 11:30:00,3.79,3.79,3.78,3.79,116000.0,3.2345,3.2345,3.226,3.2345,116000.0
2007-01-30 12:00:00,3.79,3.81,3.79,3.8,210000.0,3.2345,3.2516,3.2345,3.243,210000.0
2007-01-30 12:30:00,3.81,3.81,3.8,3.81,170000.0,3.2516,3.2516,3.243,3.2516,170000.0
2007-01-30 13:00:00,3.81,3.82,3.81,3.82,300000.0,3.2516,3.2601,3.2516,3.2601,300000.0
2007-01-30 13:30:00,3.82,3.82,3.81,3.81,194000.0,3.2601,3.2601,3.2516,3.2516,194000.0
2007-01-30 14:00:00,3.81,3.82,3.81,3.82,174000.0,3.2516,3.2601,3.2516,3.2601,174000.0
2007-01-30 14:30:00,3.82,3.82,3.8,3.8,140000.0,3.2601,3.2601,3.243,3.243,140000.0
2007-01-30 15:00:00,3.81,3.81,3.79,3.8,238000.0,3.2516,3.2516,3.2345,3.243,238000.0
2007-01-30 15:30:00,3.8,3.8,3.78,3.79,382000.0,3.243,3.243,3.226,3.2345,382000.0
2007-01-31 09:30:00,3.79,3.8,3.79,3.79,390000.0,3.2345,3.243,3.2345,3.2345,390000.0
2007-01-31 10:00:00,3.8,3.8,3.79,3.79,814000.0,3.243,3.243,3.2345,3.2345,814000.0
2007-01-31 10:30:00,3.79,3.82,3.79,3.81,482000.0,3.2345,3.2601,3.2345,3.2516,482000.0
2007-01-31 11:00:00,3.82,3.82,3.82,3.82,178000.0,3.2601,3.2601,3.2601,3.2601,178000.0
2007-01-31 11:30:00,3.82,3.82,3.82,3.82,58000.0,3.2601,3.2601,3.2601,3.2601,58000.0
2007-01-31 12:00:00,3.82,3.82,3.82,3.82,64000.0,3.2601,3.2601,3.2601,3.2601,64000.0
2007-01-31 12:30:00,3.82,3.82,3.81,3.81,140000.0,3.2601,3.2601,3.2516,3.2516,140000.0
2007-01-31 13:00:00,3.82,3.82,3.8,3.8,18000.0,3.2601,3.2601,3.243,3.243,18000.0
2007-01-31 13:30:00,3.8,3.81,3.8,3.81,60000.0,3.243,3.2516,3.243,3.2516,60000.0
2007-01-31 14:00:00,3.81,3.81,3.8,3.81,238000.0,3.2516,3.2516,3.243,3.2516,238000.0
2007-01-31 14:30:00,3.81,3.81,3.8,3.81,356000.0,3.2516,3.2516,3.243,3.2516,356000.0
2007-01-31 15:00:00,3.81,3.82,3.81,3.82,196000.0,3.2516,3.2601,3.2516,3.2601,196000.0
2007-01-31 15:30:00,3.82,3.83,3.81,3.81,490000.0,3.2601,3.2686,3.2516,3.2516,490000.0
2007-02-01 09:30:00,3.85,3.92,3.85,3.92,956000.0,3.2857,3.3455,3.2857,3.3455,956000.0
2007-02-01 10:00:00,3.92,3.92,3.9,3.9,438000.0,3.3455,3.3455,3.3284,3.3284,438000.0
2007-02-01 10:30:00,3.9,3.92,3.9,3.91,546000.0,3.3284,3.3455,3.3284,3.3369,546000.0
2007-02-01 11:00:00,3.91,3.91,3.9,3.91,402000.0,3.3369,3.3369,3.3284,3.3369,402000.0
2007-02-01 11:30:00,3.91,3.91,3.9,3.91,72000.0,3.3369,3.3369,3.3284,3.3369,72000.0
2007-02-01 12:00:00,3.9,3.9,3.9,3.9,34000.0,3.3284,3.3284,3.3284,3.3284,34000.0
2007-02-01 12:30:00,3.9,3.9,3.89,3.9,174000.0,3.3284,3.3284,3.3199,3.3284,174000.0
2007-02-01 13:00:00,3.9,3.9,3.89,3.89,96000.0,3.3284,3.3284,3.3199,3.3199,96000.0
2007-02-01 13:30:00,3.89,3.9,3.89,3.9,62000.0,3.3199,3.3284,3.3199,3.3284,62000.0
2007-02-01 14:00:00,3.9,3.9,3.9,3.9,92000.0,3.3284,3.3284,3.3284,3.3284,92000.0
2007-02-01 14:30:00,3.9,3.9,3.9,3.9,156000.0,3.3284,3.3284,3.3284,3.3284,156000.0
2007-02-01 15:00:00,3.9,3.9,3.89,3.9,272000.0,3.3284,3.3284,3.3199,3.3284,272000.0
2007-02-01 15:30:00,3.9,3.9,3.89,3.9,1202000.0,3.3284,3.3284,3.3199,3.3284,1202000.0
2007-02-02 09:30:00,3.9,3.92,3.89,3.91,446000.0,3.3284,3.3455,3.3199,3.3369,446000.0
2007-02-02 10:00:00,3.91,3.91,3.9,3.91,142000.0,3.3369,3.3369,3.3284,3.3369,142000.0
2007-02-02 10:30:00,3.91,3.92,3.9,3.9,254000.0,3.3369,3.3455,3.3284,3.3284,254000.0
2007-02-02 11:00:00,3.9,3.9,3.89,3.89,174000.0,3.3284,3.3284,3.3199,3.3199,174000.0
2007-02-02 11:30:00,3.9,3.9,3.88,3.89,484000.0,3.3284,3.3284,3.3113,3.3199,484000.0
2007-02-02 12:00:00,3.89,3.89,3.88,3.88,242000.0,3.3199,3.3199,3.3113,3.3113,242000.0
2007-02-02 12:30:00,3.88,3.88,3.88,3.88,326000.0,3.3113,3.3113,3.3113,3.3113,326000.0
2007-02-02 13:00:00,3.88,3.88,3.88,3.88,204000.0,3.3113,3.3113,3.3113,3.3113,204000.0
2007-02-02 13:30:00,3.88,3.88,3.88,3.88,98000.0,3.3113,3.3113,3.3113,3.3113,98000.0
2007-02-02 14:00:00,3.88,3.89,3.88,3.89,242000.0,3.3113,3.3199,3.3113,3.3199,242000.0
2007-02-02 14:30:00,3.89,3.91,3.89,3.91,312000.0,3.3199,3.3369,3.3199,3.3369,312000.0
2007-02-02 15:00:00,3.91,3.91,3.89,3.89,154000.0,3.3369,3.3369,3.3199,3.3199,154000.0
2007-02-02 15:30:00,3.89,3.9,3.89,3.89,554000.0,3.3199,3.3284,3.3199,3.3199,554000.0
2007-02-05 09:30:00,3.9,3.9,3.88,3.88,316000.0,3.3284,3.3284,3.3113,3.3113,316000.0
2007-02-05 10:00:00,3.88,3.88,3.83,3.84,790000.0,3.3113,3.3113,3.2686,3.2772,790000.0
2007-02-05 10:30:00,3.84,3.85,3.84,3.85,200000.0,3.2772,3.2857,3.2772,3.2857,200000.0
2007-02-05 11:00:00,3.85,3.85,3.84,3.84,86000.0,3.2857,3.2857,3.2772,3.2772,86000.0
2007-02-05 11:30:00,3.84,3.85,3.84,3.84,98000.0,3.2772,3.2857,3.2772,3.2772,98000.0
2007-02-05 12:00:00,3.84,3.85,3.84,3.85,190000.0,3.2772,3.2857,3.2772,3.2857,190000.0
2007-02-05 12:30:00,3.85,3.86,3.85,3.86,132000.0,3.2857,3.2942,3.2857,3.2942,132000.0
2007-02-05 13:00:00,3.86,3.86,3.86,3.86,96000.0,3.2942,3.2942,3.2942,3.2942,96000.0
2007-02-05 13:30:00,3.86,3.86,3.85,3.85,446000.0,3.2942,3.2942,3.2857,3.2857,446000.0
2007-02-05 14:00:00,3.85,3.85,3.85,3.85,152000.0,3.2857,3.2857,3.2857,3.2857,152000.0
2007-02-05 14:30:00,3.85,3.86,3.85,3.85,474000.0,3.2857,3.2942,3.2857,3.2857,474000.0
2007-02-05 15:00:00,3.85,3.86,3.85,3.86,230000.0,3.2857,3.2942,3.2857,3.2942,230000.0
2007-02-05 15:30:00,3.85,3.86,3.85,3.86,364000.0,3.2857,3.2942,3.2857,3.2942,364000.0
2007-02-06 09:30:00,3.86,3.87,3.86,3.87,296000.0,3.2942,3.3028,3.2942,3.3028,296000.0
2007-02-06 10:00:00,3.87,3.88,3.87,3.88,338000.0,3.3028,3.3113,3.3028,3.3113,338000.0
2007-02-06 10:30:00,3.87,3.88,3.87,3.87,156000.0,3.3028,3.3113,3.3028,3.3028,156000.0
2007-02-06 11:00:00,3.87,3.88,3.87,3.88,86000.0,3.3028,3.3113,3.3028,3.3113,86000.0
2007-02-06 11:30:00,3.88,3.88,3.87,3.87,108000.0,3.3113,3.3113,3.3028,3.3028,108000.0
2007-02-06 12:00:00,3.87,3.87,3.86,3.86,24000.0,3.3028,3.3028,3.2942,3.2942,24000.0
2007-02-06 12:30:00,3.86,3.86,3.86,3.86,24000.0,3.2942,3.2942,3.2942,3.2942,24000.0
2007-02-06 13:00:00,3.86,3.86,3.86,3.86,74000.0,3.2942,3.2942,3.2942,3.2942,74000.0
2007-02-06 13:30:00,3.86,3.86,3.86,3.86,68000.0,3.2942,3.2942,3.2942,3.2942,68000.0
2007-02-06 14:00:00,3.86,3.86,3.86,3.86,68000.0,3.2942,3.2942,3.2942,3.2942,68000.0
2007-02-06 14:30:00,3.86,3.86,3.86,3.86,38000.0,3.2942,3.2942,3.2942,3.2942,38000.0
2007-02-06 15:00:00,3.86,3.86,3.86,3.86,122000.0,3.2942,3.2942,3.2942,3.2942,122000.0
2007-02-06 15:30:00,3.86,3.87,3.86,3.87,442000.0,3.2942,3.3028,3.2942,3.3028,442000.0
2007-02-07 09:30:00,3.9,3.9,3.89,3.89,272000.0,3.3284,3.3284,3.3199,3.3199,272000.0
2007-02-07 10:00:00,3.89,3.9,3.89,3.9,274000.0,3.3199,3.3284,3.3199,3.3284,274000.0
2007-02-07 10:30:00,3.9,3.9,3.9,3.9,132000.0,3.3284,3.3284,3.3284,3.3284,132000.0
2007-02-07 11:00:00,3.9,3.92,3.9,3.91,686000.0,3.3284,3.3455,3.3284,3.3369,686000.0
2007-02-07 11:30:00,3.91,3.94,3.91,3.94,208000.0,3.3369,3.3625,3.3369,3.3625,208000.0
2007-02-07 12:00:00,3.94,3.95,3.94,3.95,210000.0,3.3625,3.3711,3.3625,3.3711,210000.0
2007-02-07 12:30:00,3.95,3.95,3.95,3.95,82000.0,3.3711,3.3711,3.3711,3.3711,82000.0
2007-02-07 13:00:00,3.95,3.97,3.95,3.96,258000.0,3.3711,3.3881,3.3711,3.3796,258000.0
2007-02-07 13:30:00,3.96,3.96,3.94,3.95,166000.0,3.3796,3.3796,3.3625,3.3711,166000.0
2007-02-07 14:00:00,3.94,3.95,3.93,3.93,190000.0,3.3625,3.3711,3.354,3.354,190000.0
2007-02-07 14:30:00,3.93,3.93,3.91,3.91,294000.0,3.354,3.354,3.3369,3.3369,294000.0
2007-02-07 15:00:00,3.91,3.92,3.9,3.91,176000.0,3.3369,3.3455,3.3284,3.3369,176000.0
2007-02-07 15:30:00,3.91,3.93,3.91,3.93,292000.0,3.3369,3.354,3.3369,3.354,292000.0
2007-02-09 09:30:00,3.91,3.91,3.89,3.9,184000.0,3.3369,3.3369,3.3199,3.3284,184000.0
2007-02-09 10:00:00,3.9,3.9,3.88,3.89,84000.0,3.3284,3.3284,3.3113,3.3199,84000.0
2007-02-09 10:30:00,3.89,3.9,3.89,3.9,56000.0,3.3199,3.3284,3.3199,3.3284,56000.0
2007-02-09 11:00:00,3.91,3.92,3.9,3.92,74000.0,3.3369,3.3455,3.3284,3.3455,74000.0
2007-02-09 11:30:00,3.92,3.92,3.91,3.92,28000.0,3.3455,3.3455,3.3369,3.3455,28000.0
2007-02-09 12:00:00,3.92,3.92,3.92,3.92,74000.0,3.3455,3.3455,3.3455,3.3455,74000.0
2007-02-09 12:30:00,3.92,3.92,3.9,3.9,110000.0,3.3455,3.3455,3.3284,3.3284,110000.0
2007-02-09 13:00:00,3.89,3.89,3.86,3.86,214000.0,3.3199,3.3199,3.2942,3.2942,214000.0
2007-02-09 13:30:00,3.86,3.86,3.82,3.83,396000.0,3.2942,3.2942,3.2601,3.2686,396000.0
2007-02-09 14:00:00,3.83,3.84,3.81,3.82,532000.0,3.2686,3.2772,3.2516,3.2601,532000.0
2007-02-09 14:30:00,3.82,3.83,3.8,3.8,264000.0,3.2601,3.2686,3.243,3.243,264000.0
2007-02-09 15:00:00,3.81,3.81,3.8,3.8,350000.0,3.2516,3.2516,3.243,3.243,350000.0
2007-02-09 15:30:00,3.81,3.83,3.81,3.83,324000.0,3.2516,3.2686,3.2516,3.2686,324000.0
2007-02-12 09:30:00,3.8,3.8,3.76,3.77,748000.0,3.243,3.243,3.2089,3.2174,748000.0
2007-02-12 10:00:00,3.77,3.78,3.75,3.76,336000.0,3.2174,3.226,3.2004,3.2089,336000.0
2007-02-12 10:30:00,3.76,3.8,3.75,3.8,314000.0,3.2089,3.243,3.2004,3.243,314000.0
2007-02-12 11:00:00,3.8,3.8,3.79,3.8,136000.0,3.243,3.243,3.2345,3.243,136000.0
2007-02-12 11:30:00,3.8,3.8,3.79,3.8,112000.0,3.243,3.243,3.2345,3.243,112000.0
2007-02-12 12:00:00,3.8,3.8,3.8,3.8,52000.0,3.243,3.243,3.243,3.243,52000.0
2007-02-12 12:30:00,3.8,3.81,3.79,3.81,112000.0,3.243,3.2516,3.2345,3.2516,112000.0
2007-02-12 13:00:00,3.8,3.81,3.8,3.8,94000.0,3.243,3.2516,3.243,3.243,94000.0
2007-02-12 13:30:00,3.8,3.81,3.78,3.78,250000.0,3.243,3.2516,3.226,3.226,250000.0
2007-02-12 14:00:00,3.78,3.79,3.78,3.78,136000.0,3.226,3.2345,3.226,3.226,136000.0
2007-02-12 14:30:00,3.78,3.79,3.76,3.78,384000.0,3.226,3.2345,3.2089,3.226,384000.0
2007-02-12 15:00:00,3.78,3.79,3.78,3.78,170000.0,3.226,3.2345,3.226,3.226,170000.0
2007-02-12 15:30:00,3.78,3.79,3.78,3.79,216000.0,3.226,3.2345,3.226,3.2345,216000.0
2007-02-13 09:30:00,3.78,3.78,3.54,3.59,6568000.0,3.226,3.226,3.0212,3.0638,6568000.0
2007-02-13 10:00:00,3.59,3.59,3.55,3.56,2422000.0,3.0638,3.0638,3.0297,3.0382,2422000.0
2007-02-13 10:30:00,3.56,3.56,3.52,3.52,1808000.0,3.0382,3.0382,3.0041,3.0041,1808000.0
2007-02-13 11:00:00,3.53,3.54,3.52,3.53,1776000.0,3.0126,3.0212,3.0041,3.0126,1776000.0
2007-02-13 11:30:00,3.53,3.53,3.49,3.51,4180000.0,3.0126,3.0126,2.9785,2.9955,4180000.0
2007-02-13 12:00:00,3.51,3.53,3.49,3.51,1912000.0,2.9955,3.0126,2.9785,2.9955,1912000.0
2007-02-13 12:30:00,3.51,3.55,3.51,3.54,1728000.0,2.9955,3.0297,2.9955,3.0212,1728000.0
2007-02-13 13:00:00,3.54,3.56,3.53,3.54,766000.0,3.0212,3.0382,3.0126,3.0212,766000.0
2007-02-13 13:30:00,3.54,3.56,3.54,3.55,524000.0,3.0212,3.0382,3.0212,3.0297,524000.0
2007-02-13 14:00:00,3.55,3.55,3.54,3.55,788000.0,3.0297,3.0297,3.0212,3.0297,788000.0
2007-02-13 14:30:00,3.55,3.56,3.55,3.56,362000.0,3.0297,3.0382,3.0297,3.0382,362000.0
2007-02-13 15:00:00,3.56,3.57,3.55,3.56,592000.0,3.0382,3.0468,3.0297,3.0382,592000.0
2007-02-13 15:30:00,3.56,3.57,3.54,3.55,1388000.0,3.0382,3.0468,3.0212,3.0297,1388000.0
2007-02-14 09:30:00,3.5,3.6,3.5,3.6,550000.0,2.987,3.0724,2.987,3.0724,550000.0
2007-02-14 10:00:00,3.6,3.61,3.59,3.6,1666000.0,3.0724,3.0809,3.0638,3.0724,1666000.0
2007-02-14 10:30:00,3.6,3.61,3.6,3.61,826000.0,3.0724,3.0809,3.0724,3.0809,826000.0
2007-02-14 11:00:00,3.61,3.61,3.6,3.6,518000.0,3.0809,3.0809,3.0724,3.0724,518000.0
2007-02-14 11:30:00,3.61,3.61,3.6,3.61,424000.0,3.0809,3.0809,3.0724,3.0809,424000.0
2007-02-14 12:00:00,3.61,3.62,3.61,3.61,388000.0,3.0809,3.0894,3.0809,3.0809,388000.0
2007-02-14 12:30:00,3.61,3.61,3.6,3.61,344000.0,3.0809,3.0809,3.0724,3.0809,344000.0
2007-02-14 13:00:00,3.61,3.61,3.6,3.6,376000.0,3.0809,3.0809,3.0724,3.0724,376000.0
2007-02-14 13:30:00,3.6,3.6,3.59,3.6,280000.0,3.0724,3.0724,3.0638,3.0724,280000.0
2007-02-14 14:00:00,3.6,3.6,3.6,3.6,754000.0,3.0724,3.0724,3.0724,3.0724,754000.0
2007-02-14 14:30:00,3.6,3.6,3.6,3.6,454000.0,3.0724,3.0724,3.0724,3.0724,454000.0
2007-02-14 15:00:00,3.6,3.6,3.6,3.6,552000.0,3.0724,3.0724,3.0724,3.0724,552000.0
2007-02-14 15:30:00,3.6,3.6,3.59,3.59,1352000.0,3.0724,3.0724,3.0638,3.0638,1352000.0
2007-02-15 09:30:00,3.61,3.62,3.6,3.61,974000.0,3.0809,3.0894,3.0724,3.0809,974000.0
2007-02-15 10:00:00,3.61,3.61,3.6,3.61,208000.0,3.0809,3.0809,3.0724,3.0809,208000.0
2007-02-15 10:30:00,3.61,3.61,3.6,3.61,274000.0,3.0809,3.0809,3.0724,3.0809,274000.0
2007-02-15 11:00:00,3.61,3.61,3.6,3.61,280000.0,3.0809,3.0809,3.0724,3.0809,280000.0
2007-02-15 11:30:00,3.61,3.61,3.6,3.6,160000.0,3.0809,3.0809,3.0724,3.0724,160000.0
2007-02-15 12:00:00,3.6,3.61,3.58,3.59,426000.0,3.0724,3.0809,3.0553,3.0638,426000.0
2007-02-15 12:30:00,3.59,3.6,3.59,3.6,556000.0,3.0638,3.0724,3.0638,3.0724,556000.0
2007-02-15 13:00:00,3.6,3.6,3.59,3.6,126000.0,3.0724,3.0724,3.0638,3.0724,126000.0
2007-02-15 13:30:00,3.6,3.6,3.58,3.58,440000.0,3.0724,3.0724,3.0553,3.0553,440000.0
2007-02-15 14:00:00,3.58,3.6,3.58,3.59,260000.0,3.0553,3.0724,3.0553,3.0638,260000.0
2007-02-15 14:30:00,3.59,3.6,3.59,3.6,200000.0,3.0638,3.0724,3.0638,3.0724,200000.0
2007-02-15 15:00:00,3.6,3.6,3.59,3.6,372000.0,3.0724,3.0724,3.0638,3.0724,372000.0
2007-02-15 15:30:00,3.6,3.6,3.59,3.6,562000.0,3.0724,3.0724,3.0638,3.0724,562000.0
2007-02-16 09:30:00,3.59,3.59,3.58,3.58,292000.0,3.0638,3.0638,3.0553,3.0553,292000.0
2007-02-16 10:00:00,3.58,3.58,3.57,3.58,326000.0,3.0553,3.0553,3.0468,3.0553,326000.0
2007-02-16 10:30:00,3.58,3.58,3.58,3.58,112000.0,3.0553,3.0553,3.0553,3.0553,112000.0
2007-02-16 11:00:00,3.58,3.58,3.58,3.58,148000.0,3.0553,3.0553,3.0553,3.0553,148000.0
2007-02-16 11:30:00,3.58,3.58,3.58,3.58,88000.0,3.0553,3.0553,3.0553,3.0553,88000.0
2007-02-16 12:00:00,3.58,3.58,3.58,3.58,84000.0,3.0553,3.0553,3.0553,3.0553,84000.0
2007-02-16 12:30:00,3.58,3.58,3.58,3.58,146000.0,3.0553,3.0553,3.0553,3.0553,146000.0
2007-02-16 13:00:00,3.58,3.58,3.57,3.58,118000.0,3.0553,3.0553,3.0468,3.0553,118000.0
2007-02-16 13:30:00,3.58,3.58,3.58,3.58,206000.0,3.0553,3.0553,3.0553,3.0553,206000.0
2007-02-16 14:00:00,3.58,3.59,3.58,3.58,266000.0,3.0553,3.0638,3.0553,3.0553,266000.0
2007-02-16 14:30:00,3.58,3.59,3.58,3.59,258000.0,3.0553,3.0638,3.0553,3.0638,258000.0
2007-02-16 15:00:00,3.59,3.6,3.58,3.6,452000.0,3.0638,3.0724,3.0553,3.0724,452000.0
2007-02-16 15:30:00,3.6,3.61,3.6,3.61,780000.0,3.0724,3.0809,3.0724,3.0809,780000.0
2007-02-20 09:30:00,3.58,3.59,3.57,3.58,314000.0,3.0553,3.0638,3.0468,3.0553,314000.0
2007-02-20 10:00:00,3.58,3.58,3.57,3.57,692000.0,3.0553,3.0553,3.0468,3.0468,692000.0
2007-02-20 10:30:00,3.57,3.58,3.57,3.58,270000.0,3.0468,3.0553,3.0468,3.0553,270000.0
2007-02-20 11:00:00,3.58,3.59,3.58,3.59,318000.0,3.0553,3.0638,3.0553,3.0638,318000.0
2007-02-20 11:30:00,3.59,3.6,3.58,3.59,88000.0,3.0638,3.0724,3.0553,3.0638,88000.0
2007-02-20 12:00:00,3.59,3.6,3.59,3.6,68000.0,3.0638,3.0724,3.0638,3.0724,68000.0
2007-02-20 12:30:00,3.6,3.61,3.59,3.6,170000.0,3.0724,3.0809,3.0638,3.0724,170000.0
2007-02-20 13:00:00,3.59,3.6,3.59,3.6,76000.0,3.0638,3.0724,3.0638,3.0724,76000.0
2007-02-20 13:30:00,3.59,3.6,3.59,3.59,52000.0,3.0638,3.0724,3.0638,3.0638,52000.0
2007-02-20 14:00:00,3.59,3.61,3.59,3.6,146000.0,3.0638,3.0809,3.0638,3.0724,146000.0
2007-02-20 14:30:00,3.6,3.6,3.59,3.6,154000.0,3.0724,3.0724,3.0638,3.0724,154000.0
2007-02-20 15:00:00,3.6,3.6,3.6,3.6,140000.0,3.0724,3.0724,3.0724,3.0724,140000.0
2007-02-20 15:30:00,3.6,3.61,3.59,3.59,244000.0,3.0724,3.0809,3.0638,3.0638,244000.0
2007-02-21 09:30:00,3.58,3.58,3.57,3.57,1912000.0,3.0553,3.0553,3.0468,3.0468,1912000.0
2007-02-21 10:00:00,3.57,3.58,3.57,3.58,844000.0,3.0468,3.0553,3.0468,3.0553,844000.0
2007-02-21 10:30:00,3.58,3.59,3.58,3.58,170000.0,3.0553,3.0638,3.0553,3.0553,170000.0
2007-02-21 11:00:00,3.58,3.6,3.58,3.6,182000.0,3.0553,3.0724,3.0553,3.0724,182000.0
2007-02-21 11:30:00,3.6,3.6,3.57,3.57,358000.0,3.0724,3.0724,3.0468,3.0468,358000.0
2007-02-21 12:00:00,3.57,3.58,3.56,3.57,866000.0,3.0468,3.0553,3.0382,3.0468,866000.0
2007-02-21 12:30:00,3.57,3.58,3.57,3.58,286000.0,3.0468,3.0553,3.0468,3.0553,286000.0
2007-02-21 13:00:00,3.57,3.58,3.57,3.58,170000.0,3.0468,3.0553,3.0468,3.0553,170000.0
2007-02-21 13:30:00,3.57,3.58,3.57,3.57,208000.0,3.0468,3.0553,3.0468,3.0468,208000.0
2007-02-21 14:00:00,3.57,3.58,3.57,3.57,218000.0,3.0468,3.0553,3.0468,3.0468,218000.0
2007-02-21 14:30:00,3.57,3.58,3.57,3.57,154000.0,3.0468,3.0553,3.0468,3.0468,154000.0
2007-02-21 15:00:00,3.57,3.58,3.57,3.57,532000.0,3.0468,3.0553,3.0468,3.0468,532000.0
2007-02-21 15:30:00,3.57,3.58,3.57,3.57,1156000.0,3.0468,3.0553,3.0468,3.0468,1156000.0
2007-02-22 09:30:00,3.55,3.55,3.51,3.55,1032000.0,3.0297,3.0297,2.9955,3.0297,1032000.0
2007-02-22 10:00:00,3.55,3.55,3.53,3.53,674000.0,3.0297,3.0297,3.0126,3.0126,674000.0
2007-02-22 10:30:00,3.54,3.54,3.52,3.53,670000.0,3.0212,3.0212,3.0041,3.0126,670000.0
2007-02-22 11:00:00,3.52,3.53,3.52,3.53,406000.0,3.0041,3.0126,3.0041,3.0126,406000.0
2007-02-22 11:30:00,3.53,3.53,3.52,3.52,924000.0,3.0126,3.0126,3.0041,3.0041,924000.0
2007-02-22 12:00:00,3.52,3.53,3.52,3.53,876000.0,3.0041,3.0126,3.0041,3.0126,876000.0
2007-02-22 12:30:00,3.53,3.53,3.53,3.53,176000.0,3.0126,3.0126,3.0126,3.0126,176000.0
2007-02-22 13:00:00,3.53,3.53,3.53,3.53,242000.0,3.0126,3.0126,3.0126,3.0126,242000.0
2007-02-22 13:30:00,3.53,3.54,3.53,3.54,210000.0,3.0126,3.0212,3.0126,3.0212,210000.0
2007-02-22 14:00:00,3.53,3.54,3.53,3.54,118000.0,3.0126,3.0212,3.0126,3.0212,118000.0
2007-02-22 14:30:00,3.54,3.54,3.53,3.54,210000.0,3.0212,3.0212,3.0126,3.0212,210000.0
2007-02-22 15:00:00,3.54,3.55,3.54,3.55,200000.0,3.0212,3.0297,3.0212,3.0297,200000.0
2007-02-22 15:30:00,3.55,3.55,3.54,3.54,322000.0,3.0297,3.0297,3.0212,3.0212,322000.0
2007-02-23 09:30:00,3.45,3.46,3.39,3.4,3614000.0,2.9443,2.9529,2.8931,2.9017,3614000.0
2007-02-23 10:00:00,3.4,3.4,3.38,3.38,1334000.0,2.9017,2.9017,2.8846,2.8846,1334000.0
2007-02-23 10:30:00,3.38,3.44,3.37,3.42,1826000.0,2.8846,2.9358,2.8761,2.9187,1826000.0
2007-02-23 11:00:00,3.42,3.43,3.4,3.41,570000.0,2.9187,2.9273,2.9017,2.9102,570000.0
2007-02-23 11:30:00,3.41,3.44,3.41,3.43,470000.0,2.9102,2.9358,2.9102,2.9273,470000.0
2007-02-23 12:00:00,3.43,3.43,3.42,3.42,304000.0,2.9273,2.9273,2.9187,2.9187,304000.0
2007-02-23 12:30:00,3.42,3.43,3.41,3.41,450000.0,2.9187,2.9273,2.9102,2.9102,450000.0
2007-02-23 13:00:00,3.41,3.43,3.41,3.43,440000.0,2.9102,2.9273,2.9102,2.9273,440000.0
2007-02-23 13:30:00,3.43,3.47,3.43,3.46,924000.0,2.9273,2.9614,2.9273,2.9529,924000.0
2007-02-23 14:00:00,3.46,3.49,3.46,3.49,776000.0,2.9529,2.9785,2.9529,2.9785,776000.0
2007-02-23 14:30:00,3.48,3.49,3.47,3.48,942000.0,2.9699,2.9785,2.9614,2.9699,942000.0
2007-02-23 15:00:00,3.48,3.48,3.47,3.47,392000.0,2.9699,2.9699,2.9614,2.9614,392000.0
2007-02-23 15:30:00,3.47,3.47,3.44,3.44,980000.0,2.9614,2.9614,2.9358,2.9358,980000.0
2007-02-26 09:30:00,3.43,3.45,3.39,3.39,876000.0,2.9273,2.9443,2.8931,2.8931,876000.0
2007-02-26 10:00:00,3.4,3.4,3.39,3.4,618000.0,2.9017,2.9017,2.8931,2.9017,618000.0
2007-02-26 10:30:00,3.4,3.41,3.4,3.4,436000.0,2.9017,2.9102,2.9017,2.9017,436000.0
2007-02-26 11:00:00,3.41,3.41,3.39,3.4,256000.0,2.9102,2.9102,2.8931,2.9017,256000.0
2007-02-26 11:30:00,3.39,3.4,3.39,3.39,280000.0,2.8931,2.9017,2.8931,2.8931,280000.0
2007-02-26 12:00:00,3.39,3.39,3.38,3.38,222000.0,2.8931,2.8931,2.8846,2.8846,222000.0
2007-02-26 12:30:00,3.37,3.38,3.37,3.37,352000.0,2.8761,2.8846,2.8761,2.8761,352000.0
2007-02-26 13:00:00,3.37,3.37,3.36,3.36,246000.0,2.8761,2.8761,2.8675,2.8675,246000.0
2007-02-26 13:30:00,3.36,3.36,3.35,3.35,614000.0,2.8675,2.8675,2.859,2.859,614000.0
2007-02-26 14:00:00,3.35,3.35,3.34,3.35,766000.0,2.859,2.859,2.8505,2.859,766000.0
2007-02-26 14:30:00,3.35,3.36,3.35,3.35,544000.0,2.859,2.8675,2.859,2.859,544000.0
2007-02-26 15:00:00,3.35,3.35,3.34,3.34,1656000.0,2.859,2.859,2.8505,2.8505,1656000.0
2007-02-26 15:30:00,3.34,3.37,3.34,3.37,784000.0,2.8505,2.8761,2.8505,2.8761,784000.0
2007-02-27 09:30:00,3.28,3.28,3.19,3.21,2998000.0,2.7993,2.7993,2.7224,2.7395,2998000.0
2007-02-27 10:00:00,3.24,3.27,3.2,3.26,1756000.0,2.7651,2.7907,2.731,2.7822,1756000.0
2007-02-27 10:30:00,3.26,3.27,3.24,3.25,1144000.0,2.7822,2.7907,2.7651,2.7737,1144000.0
2007-02-27 11:00:00,3.25,3.25,3.21,3.23,522000.0,2.7737,2.7737,2.7395,2.7566,522000.0
2007-02-27 11:30:00,3.23,3.23,3.21,3.21,692000.0,2.7566,2.7566,2.7395,2.7395,692000.0
2007-02-27 12:00:00,3.21,3.21,3.2,3.21,692000.0,2.7395,2.7395,2.731,2.7395,692000.0
2007-02-27 12:30:00,3.21,3.22,3.21,3.22,622000.0,2.7395,2.7481,2.7395,2.7481,622000.0
2007-02-27 13:00:00,3.22,3.23,3.21,3.21,804000.0,2.7481,2.7566,2.7395,2.7395,804000.0
2007-02-27 13:30:00,3.21,3.21,3.2,3.2,894000.0,2.7395,2.7395,2.731,2.731,894000.0
2007-02-27 14:00:00,3.2,3.2,3.18,3.18,1244000.0,2.731,2.731,2.7139,2.7139,1244000.0
2007-02-27 14:30:00,3.18,3.18,3.17,3.17,876000.0,2.7139,2.7139,2.7054,2.7054,876000.0
2007-02-27 15:00:00,3.16,3.18,3.16,3.16,416000.0,2.6968,2.7139,2.6968,2.6968,416000.0
2007-02-27 15:30:00,3.17,3.18,3.16,3.17,400000.0,2.7054,2.7139,2.6968,2.7054,400000.0
2007-02-28 09:30:00,3.2,3.24,3.19,3.2,1836000.0,2.731,2.7651,2.7224,2.731,1836000.0
2007-02-28 10:00:00,3.2,3.24,3.19,3.22,1376000.0,2.731,2.7651,2.7224,2.7481,1376000.0
2007-02-28 10:30:00,3.22,3.29,3.22,3.27,1230000.0,2.7481,2.8078,2.7481,2.7907,1230000.0
2007-02-28 11:00:00,3.27,3.29,3.23,3.28,966000.0,2.7907,2.8078,2.7566,2.7993,966000.0
2007-02-28 11:30:00,3.29,3.3,3.28,3.3,762000.0,2.8078,2.8163,2.7993,2.8163,762000.0
2007-02-28 12:00:00,3.29,3.32,3.29,3.31,790000.0,2.8078,2.8334,2.8078,2.8249,790000.0
2007-02-28 12:30:00,3.31,3.33,3.31,3.33,616000.0,2.8249,2.8419,2.8249,2.8419,616000.0
2007-02-28 13:00:00,3.33,3.35,3.33,3.35,662000.0,2.8419,2.859,2.8419,2.859,662000.0
2007-02-28 13:30:00,3.34,3.36,3.32,3.32,998000.0,2.8505,2.8675,2.8334,2.8334,998000.0
2007-02-28 14:00:00,3.32,3.34,3.32,3.33,772000.0,2.8334,2.8505,2.8334,2.8419,772000.0
2007-02-28 14:30:00,3.33,3.34,3.33,3.33,718000.0,2.8419,2.8505,2.8419,2.8419,718000.0
2007-02-28 15:00:00,3.33,3.35,3.32,3.35,1224000.0,2.8419,2.859,2.8334,2.859,1224000.0
2007-02-28 15:30:00,3.35,3.36,3.31,3.32,1292000.0,2.859,2.8675,2.8249,2.8334,1292000.0
2007-03-01 09:30:00,3.31,3.31,3.2,3.2,1114000.0,2.8249,2.8249,2.731,2.731,1114000.0
2007-03-01 10:00:00,3.2,3.26,3.2,3.25,1080000.0,2.731,2.7822,2.731,2.7737,1080000.0
2007-03-01 10:30:00,3.21,3.29,3.21,3.29,902000.0,2.7395,2.8078,2.7395,2.8078,902000.0
2007-03-01 11:00:00,3.29,3.3,3.27,3.29,434000.0,2.8078,2.8163,2.7907,2.8078,434000.0
2007-03-01 11:30:00,3.29,3.3,3.27,3.27,734000.0,2.8078,2.8163,2.7907,2.7907,734000.0
2007-03-01 12:00:00,3.27,3.29,3.23,3.24,312000.0,2.7907,2.8078,2.7566,2.7651,312000.0
2007-03-01 12:30:00,3.24,3.26,3.24,3.26,326000.0,2.7651,2.7822,2.7651,2.7822,326000.0
2007-03-01 13:00:00,3.26,3.27,3.25,3.25,180000.0,2.7822,2.7907,2.7737,2.7737,180000.0
2007-03-01 13:30:00,3.25,3.27,3.25,3.27,160000.0,2.7737,2.7907,2.7737,2.7907,160000.0
2007-03-01 14:00:00,3.27,3.28,3.27,3.27,480000.0,2.7907,2.7993,2.7907,2.7907,480000.0
2007-03-01 14:30:00,3.27,3.28,3.26,3.28,406000.0,2.7907,2.7993,2.7822,2.7993,406000.0
2007-03-01 15:00:00,3.28,3.28,3.26,3.26,630000.0,2.7993,2.7993,2.7822,2.7822,630000.0
2007-03-01 15:30:00,3.26,3.28,3.26,3.28,1264000.0,2.7822,2.7993,2.7822,2.7993,1264000.0
2007-03-02 09:30:00,3.23,3.31,3.2,3.28,972000.0,2.7566,2.8249,2.731,2.7993,972000.0
2007-03-02 10:00:00,3.28,3.29,3.25,3.25,970000.0,2.7993,2.8078,2.7737,2.7737,970000.0
2007-03-02 10:30:00,3.25,3.3,3.24,3.29,570000.0,2.7737,2.8163,2.7651,2.8078,570000.0
2007-03-02 11:00:00,3.29,3.32,3.28,3.31,506000.0,2.8078,2.8334,2.7993,2.8249,506000.0
2007-03-02 11:30:00,3.31,3.31,3.27,3.28,836000.0,2.8249,2.8249,2.7907,2.7993,836000.0
2007-03-02 12:00:00,3.28,3.3,3.27,3.27,198000.0,2.7993,2.8163,2.7907,2.7907,198000.0
2007-03-02 12:30:00,3.26,3.26,3.23,3.23,464000.0,2.7822,2.7822,2.7566,2.7566,464000.0
2007-03-02 13:00:00,3.23,3.23,3.21,3.21,598000.0,2.7566,2.7566,2.7395,2.7395,598000.0
2007-03-02 13:30:00,3.21,3.22,3.21,3.22,216000.0,2.7395,2.7481,2.7395,2.7481,216000.0
2007-03-02 14:00:00,3.22,3.23,3.21,3.21,334000.0,2.7481,2.7566,2.7395,2.7395,334000.0
2007-03-02 14:30:00,3.21,3.23,3.2,3.2,480000.0,2.7395,2.7566,2.731,2.731,480000.0
2007-03-02 15:00:00,3.2,3.22,3.2,3.21,690000.0,2.731,2.7481,2.731,2.7395,690000.0
2007-03-02 15:30:00,3.21,3.23,3.21,3.22,1252000.0,2.7395,2.7566,2.7395,2.7481,1252000.0
2007-03-05 09:30:00,3.18,3.18,3.05,3.12,2764000.0,2.7139,2.7139,2.603,2.6627,2764000.0
2007-03-05 10:00:00,3.12,3.12,3.08,3.11,1956000.0,2.6627,2.6627,2.6286,2.6542,1956000.0
2007-03-05 10:30:00,3.11,3.12,3.09,3.12,1078000.0,2.6542,2.6627,2.6371,2.6627,1078000.0
2007-03-05 11:00:00,3.12,3.14,3.11,3.14,810000.0,2.6627,2.6798,2.6542,2.6798,810000.0
2007-03-05 11:30:00,3.14,3.14,3.11,3.11,894000.0,2.6798,2.6798,2.6542,2.6542,894000.0
2007-03-05 12:00:00,3.11,3.12,3.09,3.1,754000.0,2.6542,2.6627,2.6371,2.6456,754000.0
2007-03-05 12:30:00,3.1,3.1,3.08,3.09,432000.0,2.6456,2.6456,2.6286,2.6371,432000.0
2007-03-05 13:00:00,3.09,3.1,3.08,3.08,470000.0,2.6371,2.6456,2.6286,2.6286,470000.0
2007-03-05 13:30:00,3.08,3.11,3.07,3.11,400000.0,2.6286,2.6542,2.62,2.6542,400000.0
2007-03-05 14:00:00,3.11,3.13,3.09,3.11,454000.0,2.6542,2.6712,2.6371,2.6542,454000.0
2007-03-05 14:30:00,3.11,3.12,3.1,3.1,416000.0,2.6542,2.6627,2.6456,2.6456,416000.0
2007-03-05 15:00:00,3.11,3.11,3.07,3.09,810000.0,2.6542,2.6542,2.62,2.6371,810000.0
2007-03-05 15:30:00,3.09,3.09,3.06,3.06,1710000.0,2.6371,2.6371,2.6115,2.6115,1710000.0
2007-03-06 09:30:00,3.15,3.25,3.15,3.23,1432000.0,2.6883,2.7737,2.6883,2.7566,1432000.0
2007-03-06 10:00:00,3.24,3.25,3.22,3.23,810000.0,2.7651,2.7737,2.7481,2.7566,810000.0
2007-03-06 10:30:00,3.23,3.24,3.19,3.2,714000.0,2.7566,2.7651,2.7224,2.731,714000.0
2007-03-06 11:00:00,3.2,3.21,3.19,3.2,344000.0,2.731,2.7395,2.7224,2.731,344000.0
2007-03-06 11:30:00,3.2,3.22,3.2,3.21,356000.0,2.731,2.7481,2.731,2.7395,356000.0
2007-03-06 12:00:00,3.21,3.21,3.21,3.21,180000.0,2.7395,2.7395,2.7395,2.7395,180000.0
2007-03-06 12:30:00,3.21,3.22,3.21,3.22,200000.0,2.7395,2.7481,2.7395,2.7481,200000.0
2007-03-06 13:00:00,3.22,3.23,3.22,3.22,154000.0,2.7481,2.7566,2.7481,2.7481,154000.0
2007-03-06 13:30:00,3.22,3.24,3.22,3.24,380000.0,2.7481,2.7651,2.7481,2.7651,380000.0
2007-03-06 14:00:00,3.24,3.25,3.24,3.25,340000.0,2.7651,2.7737,2.7651,2.7737,340000.0
2007-03-06 14:30:00,3.25,3.26,3.24,3.25,580000.0,2.7737,2.7822,2.7651,2.7737,580000.0
2007-03-06 15:00:00,3.25,3.26,3.24,3.25,680000.0,2.7737,2.7822,2.7651,2.7737,680000.0
2007-03-06 15:30:00,3.25,3.25,3.22,3.24,1296000.0,2.7737,2.7737,2.7481,2.7651,1296000.0
2007-03-07 09:30:00,3.25,3.25,3.19,3.22,584000.0,2.7737,2.7737,2.7224,2.7481,584000.0
2007-03-07 10:00:00,3.24,3.24,3.23,3.24,150000.0,2.7651,2.7651,2.7566,2.7651,150000.0
2007-03-07 10:30:00,3.23,3.24,3.22,3.22,192000.0,2.7566,2.7651,2.7481,2.7481,192000.0
2007-03-07 11:00:00,3.22,3.22,3.19,3.21,450000.0,2.7481,2.7481,2.7224,2.7395,450000.0
2007-03-07 11:30:00,3.21,3.21,3.2,3.21,198000.0,2.7395,2.7395,2.731,2.7395,198000.0
2007-03-07 12:00:00,3.21,3.22,3.21,3.22,84000.0,2.7395,2.7481,2.7395,2.7481,84000.0
2007-03-07 12:30:00,3.22,3.23,3.22,3.23,172000.0,2.7481,2.7566,2.7481,2.7566,172000.0
2007-03-07 13:00:00,3.23,3.23,3.23,3.23,110000.0,2.7566,2.7566,2.7566,2.7566,110000.0
2007-03-07 13:30:00,3.23,3.25,3.23,3.24,226000.0,2.7566,2.7737,2.7566,2.7651,226000.0
2007-03-07 14:00:00,3.24,3.24,3.22,3.23,288000.0,2.7651,2.7651,2.7481,2.7566,288000.0
2007-03-07 14:30:00,3.23,3.24,3.22,3.22,244000.0,2.7566,2.7651,2.7481,2.7481,244000.0
2007-03-07 15:00:00,3.22,3.22,3.21,3.21,222000.0,2.7481,2.7481,2.7395,2.7395,222000.0
2007-03-07 15:30:00,3.21,3.21,3.2,3.21,574000.0,2.7395,2.7395,2.731,2.7395,574000.0
2007-03-08 09:30:00,3.31,3.41,3.3,3.39,2006000.0,2.8249,2.9102,2.8163,2.8931,2006000.0
2007-03-08 10:00:00,3.39,3.42,3.39,3.41,1910000.0,2.8931,2.9187,2.8931,2.9102,1910000.0
2007-03-08 10:30:00,3.41,3.45,3.41,3.41,1742000.0,2.9102,2.9443,2.9102,2.9102,1742000.0
2007-03-08 11:00:00,3.42,3.43,3.39,3.39,554000.0,2.9187,2.9273,2.8931,2.8931,554000.0
2007-03-08 11:30:00,3.39,3.4,3.36,3.4,906000.0,2.8931,2.9017,2.8675,2.9017,906000.0
2007-03-08 12:00:00,3.4,3.4,3.39,3.4,254000.0,2.9017,2.9017,2.8931,2.9017,254000.0
2007-03-08 12:30:00,3.4,3.41,3.4,3.41,250000.0,2.9017,2.9102,2.9017,2.9102,250000.0
2007-03-08 13:00:00,3.41,3.41,3.4,3.4,292000.0,2.9102,2.9102,2.9017,2.9017,292000.0
2007-03-08 13:30:00,3.41,3.41,3.4,3.41,126000.0,2.9102,2.9102,2.9017,2.9102,126000.0
2007-03-08 14:00:00,3.41,3.41,3.38,3.38,1008000.0,2.9102,2.9102,2.8846,2.8846,1008000.0
2007-03-08 14:30:00,3.38,3.4,3.37,3.39,712000.0,2.8846,2.9017,2.8761,2.8931,712000.0
2007-03-08 15:00:00,3.39,3.4,3.39,3.39,486000.0,2.8931,2.9017,2.8931,2.8931,486000.0
2007-03-08 15:30:00,3.39,3.39,3.36,3.36,972000.0,2.8931,2.8931,2.8675,2.8675,972000.0
2007-03-09 09:30:00,3.37,3.38,3.34,3.34,562000.0,2.8761,2.8846,2.8505,2.8505,562000.0
2007-03-09 10:00:00,3.34,3.34,3.31,3.33,648000.0,2.8505,2.8505,2.8249,2.8419,648000.0
2007-03-09 10:30:00,3.34,3.34,3.3,3.33,642000.0,2.8505,2.8505,2.8163,2.8419,642000.0
2007-03-09 11:00:00,3.33,3.33,3.32,3.32,48000.0,2.8419,2.8419,2.8334,2.8334,48000.0
2007-03-09 11:30:00,3.32,3.33,3.32,3.33,106000.0,2.8334,2.8419,2.8334,2.8419,106000.0
2007-03-09 12:00:00,3.33,3.33,3.33,3.33,64000.0,2.8419,2.8419,2.8419,2.8419,64000.0
2007-03-09 12:30:00,3.33,3.34,3.32,3.32,98000.0,2.8419,2.8505,2.8334,2.8334,98000.0
2007-03-09 13:00:00,3.32,3.33,3.32,3.32,48000.0,2.8334,2.8419,2.8334,2.8334,48000.0
2007-03-09 13:30:00,3.33,3.33,3.31,3.31,96000.0,2.8419,2.8419,2.8249,2.8249,96000.0
2007-03-09 14:00:00,3.31,3.31,3.3,3.31,226000.0,2.8249,2.8249,2.8163,2.8249,226000.0
2007-03-09 14:30:00,3.31,3.31,3.31,3.31,82000.0,2.8249,2.8249,2.8249,2.8249,82000.0
2007-03-09 15:00:00,3.31,3.31,3.3,3.31,202000.0,2.8249,2.8249,2.8163,2.8249,202000.0
2007-03-09 15:30:00,3.31,3.32,3.3,3.32,486000.0,2.8249,2.8334,2.8163,2.8334,486000.0
2007-03-12 09:30:00,3.32,3.32,3.3,3.32,306000.0,2.8334,2.8334,2.8163,2.8334,306000.0
2007-03-12 10:00:00,3.32,3.33,3.31,3.33,64000.0,2.8334,2.8419,2.8249,2.8419,64000.0
2007-03-12 10:30:00,3.33,3.33,3.32,3.32,76000.0,2.8419,2.8419,2.8334,2.8334,76000.0
2007-03-12 11:00:00,3.32,3.32,3.31,3.31,188000.0,2.8334,2.8334,2.8249,2.8249,188000.0
2007-03-12 11:30:00,3.31,3.31,3.31,3.31,108000.0,2.8249,2.8249,2.8249,2.8249,108000.0
2007-03-12 12:00:00,3.31,3.34,3.31,3.31,108000.0,2.8249,2.8505,2.8249,2.8249,108000.0
2007-03-12 12:30:00,3.31,3.32,3.31,3.32,62000.0,2.8249,2.8334,2.8249,2.8334,62000.0
2007-03-12 13:00:00,3.32,3.32,3.31,3.32,130000.0,2.8334,2.8334,2.8249,2.8334,130000.0
2007-03-12 13:30:00,3.32,3.33,3.32,3.33,120000.0,2.8334,2.8419,2.8334,2.8419,120000.0
2007-03-12 14:00:00,3.33,3.35,3.33,3.35,230000.0,2.8419,2.859,2.8419,2.859,230000.0
2007-03-12 14:30:00,3.35,3.36,3.35,3.35,188000.0,2.859,2.8675,2.859,2.859,188000.0
2007-03-12 15:00:00,3.36,3.36,3.34,3.34,440000.0,2.8675,2.8675,2.8505,2.8505,440000.0
2007-03-12 15:30:00,3.34,3.35,3.34,3.34,636000.0,2.8505,2.859,2.8505,2.8505,636000.0
2007-03-13 09:30:00,3.34,3.35,3.32,3.33,364000.0,2.8505,2.859,2.8334,2.8419,364000.0
2007-03-13 10:00:00,3.32,3.32,3.31,3.32,170000.0,2.8334,2.8334,2.8249,2.8334,170000.0
2007-03-13 10:30:00,3.32,3.32,3.32,3.32,142000.0,2.8334,2.8334,2.8334,2.8334,142000.0
2007-03-13 11:00:00,3.32,3.32,3.31,3.31,66000.0,2.8334,2.8334,2.8249,2.8249,66000.0
2007-03-13 11:30:00,3.31,3.31,3.3,3.3,104000.0,2.8249,2.8249,2.8163,2.8163,104000.0
2007-03-13 12:00:00,3.29,3.29,3.25,3.25,384000.0,2.8078,2.8078,2.7737,2.7737,384000.0
2007-03-13 12:30:00,3.25,3.26,3.24,3.25,304000.0,2.7737,2.7822,2.7651,2.7737,304000.0
2007-03-13 13:00:00,3.25,3.26,3.24,3.26,534000.0,2.7737,2.7822,2.7651,2.7822,534000.0
2007-03-13 13:30:00,3.26,3.26,3.24,3.25,538000.0,2.7822,2.7822,2.7651,2.7737,538000.0
2007-03-13 14:00:00,3.24,3.25,3.21,3.21,666000.0,2.7651,2.7737,2.7395,2.7395,666000.0
2007-03-13 14:30:00,3.21,3.22,3.2,3.21,398000.0,2.7395,2.7481,2.731,2.7395,398000.0
2007-03-13 15:00:00,3.21,3.22,3.19,3.22,852000.0,2.7395,2.7481,2.7224,2.7481,852000.0
2007-03-13 15:30:00,3.22,3.22,3.2,3.21,886000.0,2.7481,2.7481,2.731,2.7395,886000.0
2007-03-14 09:30:00,3.15,3.22,3.15,3.22,1074000.0,2.6883,2.7481,2.6883,2.7481,1074000.0
2007-03-14 10:00:00,3.21,3.22,3.16,3.16,638000.0,2.7395,2.7481,2.6968,2.6968,638000.0
2007-03-14 10:30:00,3.16,3.2,3.16,3.19,520000.0,2.6968,2.731,2.6968,2.7224,520000.0
2007-03-14 11:00:00,3.19,3.2,3.19,3.2,180000.0,2.7224,2.731,2.7224,2.731,180000.0
2007-03-14 11:30:00,3.19,3.21,3.19,3.2,316000.0,2.7224,2.7395,2.7224,2.731,316000.0
2007-03-14 12:00:00,3.2,3.2,3.16,3.17,940000.0,2.731,2.731,2.6968,2.7054,940000.0
2007-03-14 12:30:00,3.17,3.17,3.14,3.14,304000.0,2.7054,2.7054,2.6798,2.6798,304000.0
2007-03-14 13:00:00,3.15,3.18,3.15,3.18,342000.0,2.6883,2.7139,2.6883,2.7139,342000.0
2007-03-14 13:30:00,3.18,3.22,3.17,3.21,548000.0,2.7139,2.7481,2.7054,2.7395,548000.0
2007-03-14 14:00:00,3.21,3.23,3.2,3.23,276000.0,2.7395,2.7566,2.731,2.7566,276000.0
2007-03-14 14:30:00,3.22,3.26,3.22,3.26,458000.0,2.7481,2.7822,2.7481,2.7822,458000.0
2007-03-14 15:00:00,3.26,3.28,3.25,3.27,540000.0,2.7822,2.7993,2.7737,2.7907,540000.0
2007-03-14 15:30:00,3.27,3.27,3.26,3.27,740000.0,2.7907,2.7907,2.7822,2.7907,740000.0
2007-03-15 09:30:00,3.23,3.27,3.22,3.27,664000.0,2.7566,2.7907,2.7481,2.7907,664000.0
2007-03-15 10:00:00,3.27,3.27,3.25,3.27,246000.0,2.7907,2.7907,2.7737,2.7907,246000.0
2007-03-15 10:30:00,3.27,3.3,3.27,3.29,358000.0,2.7907,2.8163,2.7907,2.8078,358000.0
2007-03-15 11:00:00,3.29,3.29,3.27,3.28,164000.0,2.8078,2.8078,2.7907,2.7993,164000.0
2007-03-15 11:30:00,3.28,3.28,3.24,3.25,246000.0,2.7993,2.7993,2.7651,2.7737,246000.0
2007-03-15 12:00:00,3.25,3.25,3.24,3.25,124000.0,2.7737,2.7737,2.7651,2.7737,124000.0
2007-03-15 12:30:00,3.25,3.26,3.25,3.25,158000.0,2.7737,2.7822,2.7737,2.7737,158000.0
2007-03-15 13:00:00,3.25,3.27,3.25,3.25,158000.0,2.7737,2.7907,2.7737,2.7737,158000.0
2007-03-15 13:30:00,3.25,3.26,3.24,3.26,130000.0,2.7737,2.7822,2.7651,2.7822,130000.0
2007-03-15 14:00:00,3.25,3.25,3.25,3.25,34000.0,2.7737,2.7737,2.7737,2.7737,34000.0
2007-03-15 14:30:00,3.25,3.25,3.24,3.25,164000.0,2.7737,2.7737,2.7651,2.7737,164000.0
2007-03-15 15:00:00,3.25,3.25,3.23,3.23,398000.0,2.7737,2.7737,2.7566,2.7566,398000.0
2007-03-15 15:30:00,3.23,3.24,3.22,3.23,592000.0,2.7566,2.7651,2.7481,2.7566,592000.0
2007-03-16 09:30:00,3.24,3.24,3.17,3.2,984000.0,2.7651,2.7651,2.7054,2.731,984000.0
2007-03-16 10:00:00,3.2,3.22,3.2,3.21,332000.0,2.731,2.7481,2.731,2.7395,332000.0
2007-03-16 10:30:00,3.21,3.22,3.21,3.21,224000.0,2.7395,2.7481,2.7395,2.7395,224000.0
2007-03-16 11:00:00,3.21,3.21,3.18,3.18,372000.0,2.7395,2.7395,2.7139,2.7139,372000.0
2007-03-16 11:30:00,3.18,3.19,3.16,3.19,796000.0,2.7139,2.7224,2.6968,2.7224,796000.0
2007-03-16 12:00:00,3.19,3.2,3.18,3.19,166000.0,2.7224,2.731,2.7139,2.7224,166000.0
2007-03-16 12:30:00,3.19,3.21,3.19,3.2,212000.0,2.7224,2.7395,2.7224,2.731,212000.0
2007-03-16 13:00:00,3.2,3.21,3.2,3.21,212000.0,2.731,2.7395,2.731,2.7395,212000.0
2007-03-16 13:30:00,3.21,3.21,3.2,3.2,148000.0,2.7395,2.7395,2.731,2.731,148000.0
2007-03-16 14:00:00,3.2,3.2,3.18,3.19,196000.0,2.731,2.731,2.7139,2.7224,196000.0
2007-03-16 14:30:00,3.19,3.2,3.19,3.19,262000.0,2.7224,2.731,2.7224,2.7224,262000.0
2007-03-16 15:00:00,3.19,3.21,3.19,3.2,300000.0,2.7224,2.7395,2.7224,2.731,300000.0
2007-03-16 15:30:00,3.2,3.21,3.19,3.2,672000.0,2.731,2.7395,2.7224,2.731,672000.0
2007-03-19 09:30:00,3.26,3.32,3.26,3.31,858000.0,2.7822,2.8334,2.7822,2.8249,858000.0
2007-03-19 10:00:00,3.31,3.32,3.3,3.31,1494000.0,2.8249,2.8334,2.8163,2.8249,1494000.0
2007-03-19 10:30:00,3.3,3.32,3.29,3.31,398000.0,2.8163,2.8334,2.8078,2.8249,398000.0
2007-03-19 11:00:00,3.31,3.33,3.31,3.32,400000.0,2.8249,2.8419,2.8249,2.8334,400000.0
2007-03-19 11:30:00,3.33,3.34,3.32,3.33,558000.0,2.8419,2.8505,2.8334,2.8419,558000.0
2007-03-19 12:00:00,3.33,3.35,3.33,3.34,798000.0,2.8419,2.859,2.8419,2.8505,798000.0
2007-03-19 12:30:00,3.34,3.35,3.33,3.33,322000.0,2.8505,2.859,2.8419,2.8419,322000.0
2007-03-19 13:00:00,3.33,3.33,3.32,3.33,164000.0,2.8419,2.8419,2.8334,2.8419,164000.0
2007-03-19 13:30:00,3.33,3.34,3.33,3.33,142000.0,2.8419,2.8505,2.8419,2.8419,142000.0
2007-03-19 14:00:00,3.33,3.33,3.32,3.33,130000.0,2.8419,2.8419,2.8334,2.8419,130000.0
2007-03-19 14:30:00,3.33,3.34,3.33,3.34,438000.0,2.8419,2.8505,2.8419,2.8505,438000.0
2007-03-19 15:00:00,3.33,3.34,3.33,3.33,680000.0,2.8419,2.8505,2.8419,2.8419,680000.0
2007-03-19 15:30:00,3.33,3.33,3.3,3.31,1004000.0,2.8419,2.8419,2.8163,2.8249,1004000.0
2007-03-20 09:30:00,3.33,3.35,3.33,3.35,708000.0,2.8419,2.859,2.8419,2.859,708000.0
2007-03-20 10:00:00,3.35,3.35,3.33,3.35,756000.0,2.859,2.859,2.8419,2.859,756000.0
2007-03-20 10:30:00,3.35,3.41,3.35,3.4,656000.0,2.859,2.9102,2.859,2.9017,656000.0
2007-03-20 11:00:00,3.4,3.41,3.37,3.37,350000.0,2.9017,2.9102,2.8761,2.8761,350000.0
2007-03-20 11:30:00,3.37,3.38,3.36,3.37,170000.0,2.8761,2.8846,2.8675,2.8761,170000.0
2007-03-20 12:00:00,3.38,3.39,3.37,3.39,346000.0,2.8846,2.8931,2.8761,2.8931,346000.0
2007-03-20 12:30:00,3.4,3.41,3.4,3.4,442000.0,2.9017,2.9102,2.9017,2.9017,442000.0
2007-03-20 13:00:00,3.4,3.41,3.4,3.4,460000.0,2.9017,2.9102,2.9017,2.9017,460000.0
2007-03-20 13:30:00,3.41,3.41,3.39,3.39,278000.0,2.9102,2.9102,2.8931,2.8931,278000.0
2007-03-20 14:00:00,3.4,3.4,3.38,3.39,492000.0,2.9017,2.9017,2.8846,2.8931,492000.0
2007-03-20 14:30:00,3.38,3.39,3.38,3.38,374000.0,2.8846,2.8931,2.8846,2.8846,374000.0
2007-03-20 15:00:00,3.38,3.39,3.38,3.39,246000.0,2.8846,2.8931,2.8846,2.8931,246000.0
2007-03-20 15:30:00,3.39,3.39,3.37,3.38,668000.0,2.8931,2.8931,2.8761,2.8846,668000.0
2007-03-21 09:30:00,3.41,3.44,3.41,3.42,492000.0,2.9102,2.9358,2.9102,2.9187,492000.0
2007-03-21 10:00:00,3.42,3.43,3.41,3.42,390000.0,2.9187,2.9273,2.9102,2.9187,390000.0
2007-03-21 10:30:00,3.41,3.42,3.41,3.42,188000.0,2.9102,2.9187,2.9102,2.9187,188000.0
2007-03-21 11:00:00,3.42,3.42,3.42,3.42,144000.0,2.9187,2.9187,2.9187,2.9187,144000.0
2007-03-21 11:30:00,3.42,3.42,3.42,3.42,186000.0,2.9187,2.9187,2.9187,2.9187,186000.0
2007-03-21 12:00:00,3.42,3.42,3.4,3.4,92000.0,2.9187,2.9187,2.9017,2.9017,92000.0
2007-03-21 12:30:00,3.4,3.41,3.4,3.41,106000.0,2.9017,2.9102,2.9017,2.9102,106000.0
2007-03-21 13:00:00,3.41,3.41,3.41,3.41,92000.0,2.9102,2.9102,2.9102,2.9102,92000.0
2007-03-21 13:30:00,3.41,3.41,3.4,3.4,148000.0,2.9102,2.9102,2.9017,2.9017,148000.0
2007-03-21 14:00:00,3.41,3.45,3.4,3.45,368000.0,2.9102,2.9443,2.9017,2.9443,368000.0
2007-03-21 14:30:00,3.45,3.48,3.43,3.48,1170000.0,2.9443,2.9699,2.9273,2.9699,1170000.0
2007-03-21 15:00:00,3.49,3.5,3.47,3.48,756000.0,2.9785,2.987,2.9614,2.9699,756000.0
2007-03-21 15:30:00,3.48,3.5,3.48,3.5,904000.0,2.9699,2.987,2.9699,2.987,904000.0
2007-03-22 09:30:00,3.55,3.58,3.53,3.56,1710000.0,3.0297,3.0553,3.0126,3.0382,1710000.0
2007-03-22 10:00:00,3.56,3.57,3.56,3.56,1138000.0,3.0382,3.0468,3.0382,3.0382,1138000.0
2007-03-22 10:30:00,3.56,3.56,3.53,3.53,540000.0,3.0382,3.0382,3.0126,3.0126,540000.0
2007-03-22 11:00:00,3.53,3.54,3.53,3.54,318000.0,3.0126,3.0212,3.0126,3.0212,318000.0
2007-03-22 11:30:00,3.54,3.56,3.54,3.56,372000.0,3.0212,3.0382,3.0212,3.0382,372000.0
2007-03-22 12:00:00,3.56,3.57,3.56,3.57,516000.0,3.0382,3.0468,3.0382,3.0468,516000.0
2007-03-22 12:30:00,3.57,3.59,3.55,3.55,448000.0,3.0468,3.0638,3.0297,3.0297,448000.0
2007-03-22 13:00:00,3.56,3.56,3.54,3.54,132000.0,3.0382,3.0382,3.0212,3.0212,132000.0
2007-03-22 13:30:00,3.54,3.55,3.54,3.54,134000.0,3.0212,3.0297,3.0212,3.0212,134000.0
2007-03-22 14:00:00,3.54,3.55,3.54,3.54,178000.0,3.0212,3.0297,3.0212,3.0212,178000.0
2007-03-22 14:30:00,3.54,3.55,3.53,3.55,306000.0,3.0212,3.0297,3.0126,3.0297,306000.0
2007-03-22 15:00:00,3.54,3.54,3.52,3.53,352000.0,3.0212,3.0212,3.0041,3.0126,352000.0
2007-03-22 15:30:00,3.53,3.54,3.53,3.53,700000.0,3.0126,3.0212,3.0126,3.0126,700000.0
2007-03-23 09:30:00,3.52,3.56,3.51,3.54,476000.0,3.0041,3.0382,2.9955,3.0212,476000.0
2007-03-23 10:00:00,3.55,3.57,3.52,3.53,250000.0,3.0297,3.0468,3.0041,3.0126,250000.0
2007-03-23 10:30:00,3.53,3.54,3.53,3.54,80000.0,3.0126,3.0212,3.0126,3.0212,80000.0
2007-03-23 11:00:00,3.55,3.55,3.54,3.54,134000.0,3.0297,3.0297,3.0212,3.0212,134000.0
2007-03-23 11:30:00,3.54,3.54,3.52,3.53,92000.0,3.0212,3.0212,3.0041,3.0126,92000.0
2007-03-23 12:00:00,3.52,3.54,3.52,3.54,92000.0,3.0041,3.0212,3.0041,3.0212,92000.0
2007-03-23 12:30:00,3.54,3.54,3.52,3.52,280000.0,3.0212,3.0212,3.0041,3.0041,280000.0
2007-03-23 13:00:00,3.52,3.52,3.51,3.51,106000.0,3.0041,3.0041,2.9955,2.9955,106000.0
2007-03-23 13:30:00,3.51,3.52,3.51,3.52,136000.0,2.9955,3.0041,2.9955,3.0041,136000.0
2007-03-23 14:00:00,3.52,3.52,3.51,3.51,80000.0,3.0041,3.0041,2.9955,2.9955,80000.0
2007-03-23 14:30:00,3.52,3.52,3.5,3.51,190000.0,3.0041,3.0041,2.987,2.9955,190000.0
2007-03-23 15:00:00,3.51,3.52,3.51,3.52,120000.0,2.9955,3.0041,2.9955,3.0041,120000.0
2007-03-23 15:30:00,3.52,3.53,3.52,3.52,648000.0,3.0041,3.0126,3.0041,3.0041,648000.0
2007-03-26 09:30:00,3.48,3.49,3.45,3.47,192000.0,2.9699,2.9785,2.9443,2.9614,192000.0
2007-03-26 10:00:00,3.47,3.47,3.43,3.43,302000.0,2.9614,2.9614,2.9273,2.9273,302000.0
2007-03-26 10:30:00,3.43,3.43,3.41,3.42,604000.0,2.9273,2.9273,2.9102,2.9187,604000.0
2007-03-26 11:00:00,3.42,3.42,3.41,3.42,332000.0,2.9187,2.9187,2.9102,2.9187,332000.0
2007-03-26 11:30:00,3.42,3.43,3.42,3.43,140000.0,2.9187,2.9273,2.9187,2.9273,140000.0
2007-03-26 12:00:00,3.43,3.44,3.42,3.44,98000.0,2.9273,2.9358,2.9187,2.9358,98000.0
2007-03-26 12:30:00,3.44,3.44,3.44,3.44,148000.0,2.9358,2.9358,2.9358,2.9358,148000.0
2007-03-26 13:00:00,3.44,3.45,3.44,3.44,108000.0,2.9358,2.9443,2.9358,2.9358,108000.0
2007-03-26 13:30:00,3.44,3.45,3.43,3.43,106000.0,2.9358,2.9443,2.9273,2.9273,106000.0
2007-03-26 14:00:00,3.44,3.45,3.44,3.44,144000.0,2.9358,2.9443,2.9358,2.9358,144000.0
2007-03-26 14:30:00,3.44,3.44,3.43,3.43,122000.0,2.9358,2.9358,2.9273,2.9273,122000.0
2007-03-26 15:00:00,3.43,3.44,3.43,3.44,378000.0,2.9273,2.9358,2.9273,2.9358,378000.0
2007-03-26 15:30:00,3.44,3.46,3.44,3.45,706000.0,2.9358,2.9529,2.9358,2.9443,706000.0
2007-03-27 09:30:00,3.46,3.5,3.46,3.47,378000.0,2.9529,2.987,2.9529,2.9614,378000.0
2007-03-27 10:00:00,3.47,3.47,3.44,3.44,174000.0,2.9614,2.9614,2.9358,2.9358,174000.0
2007-03-27 10:30:00,3.44,3.44,3.42,3.43,258000.0,2.9358,2.9358,2.9187,2.9273,258000.0
2007-03-27 11:00:00,3.43,3.44,3.41,3.41,218000.0,2.9273,2.9358,2.9102,2.9102,218000.0
2007-03-27 11:30:00,3.41,3.42,3.4,3.41,272000.0,2.9102,2.9187,2.9017,2.9102,272000.0
2007-03-27 12:00:00,3.41,3.42,3.4,3.42,298000.0,2.9102,2.9187,2.9017,2.9187,298000.0
2007-03-27 12:30:00,3.42,3.43,3.42,3.42,110000.0,2.9187,2.9273,2.9187,2.9187,110000.0
2007-03-27 13:00:00,3.42,3.43,3.42,3.42,60000.0,2.9187,2.9273,2.9187,2.9187,60000.0
2007-03-27 13:30:00,3.42,3.42,3.42,3.42,148000.0,2.9187,2.9187,2.9187,2.9187,148000.0
2007-03-27 14:00:00,3.41,3.41,3.41,3.41,140000.0,2.9102,2.9102,2.9102,2.9102,140000.0
2007-03-27 14:30:00,3.41,3.41,3.4,3.41,282000.0,2.9102,2.9102,2.9017,2.9102,282000.0
2007-03-27 15:00:00,3.41,3.41,3.41,3.41,128000.0,2.9102,2.9102,2.9102,2.9102,128000.0
2007-03-27 15:30:00,3.41,3.41,3.41,3.41,394000.0,2.9102,2.9102,2.9102,2.9102,394000.0
2007-03-28 09:30:00,3.41,3.41,3.38,3.4,374000.0,2.9102,2.9102,2.8846,2.9017,374000.0
2007-03-28 10:00:00,3.4,3.41,3.39,3.39,124000.0,2.9017,2.9102,2.8931,2.8931,124000.0
2007-03-28 10:30:00,3.39,3.39,3.35,3.38,534000.0,2.8931,2.8931,2.859,2.8846,534000.0
2007-03-28 11:00:00,3.37,3.38,3.35,3.35,126000.0,2.8761,2.8846,2.859,2.859,126000.0
2007-03-28 11:30:00,3.35,3.36,3.35,3.36,88000.0,2.859,2.8675,2.859,2.8675,88000.0
2007-03-28 12:00:00,3.36,3.39,3.36,3.38,284000.0,2.8675,2.8931,2.8675,2.8846,284000.0
2007-03-28 12:30:00,3.38,3.38,3.37,3.38,62000.0,2.8846,2.8846,2.8761,2.8846,62000.0
2007-03-28 13:00:00,3.37,3.37,3.37,3.37,82000.0,2.8761,2.8761,2.8761,2.8761,82000.0
2007-03-28 13:30:00,3.37,3.38,3.37,3.37,48000.0,2.8761,2.8846,2.8761,2.8761,48000.0
2007-03-28 14:00:00,3.37,3.38,3.36,3.37,480000.0,2.8761,2.8846,2.8675,2.8761,480000.0
2007-03-28 14:30:00,3.37,3.37,3.37,3.37,152000.0,2.8761,2.8761,2.8761,2.8761,152000.0
2007-03-28 15:00:00,3.37,3.38,3.37,3.38,286000.0,2.8761,2.8846,2.8761,2.8846,286000.0
2007-03-28 15:30:00,3.38,3.38,3.36,3.36,506000.0,2.8846,2.8846,2.8675,2.8675,506000.0
2007-03-29 09:30:00,3.39,3.4,3.38,3.39,612000.0,2.8931,2.9017,2.8846,2.8931,612000.0
2007-03-29 10:00:00,3.39,3.4,3.39,3.4,200000.0,2.8931,2.9017,2.8931,2.9017,200000.0
2007-03-29 10:30:00,3.39,3.39,3.36,3.37,342000.0,2.8931,2.8931,2.8675,2.8761,342000.0
2007-03-29 11:00:00,3.37,3.38,3.37,3.38,206000.0,2.8761,2.8846,2.8761,2.8846,206000.0
2007-03-29 11:30:00,3.38,3.39,3.36,3.36,170000.0,2.8846,2.8931,2.8675,2.8675,170000.0
2007-03-29 12:00:00,3.36,3.37,3.36,3.36,116000.0,2.8675,2.8761,2.8675,2.8675,116000.0
2007-03-29 12:30:00,3.36,3.38,3.36,3.38,152000.0,2.8675,2.8846,2.8675,2.8846,152000.0
2007-03-29 13:00:00,3.38,3.38,3.36,3.37,150000.0,2.8846,2.8846,2.8675,2.8761,150000.0
2007-03-29 13:30:00,3.37,3.38,3.36,3.36,256000.0,2.8761,2.8846,2.8675,2.8675,256000.0
2007-03-29 14:00:00,3.36,3.36,3.35,3.36,496000.0,2.8675,2.8675,2.859,2.8675,496000.0
2007-03-29 14:30:00,3.35,3.36,3.34,3.36,468000.0,2.859,2.8675,2.8505,2.8675,468000.0
2007-03-29 15:00:00,3.36,3.36,3.35,3.36,502000.0,2.8675,2.8675,2.859,2.8675,502000.0
2007-03-29 15:30:00,3.36,3.36,3.35,3.36,874000.0,2.8675,2.8675,2.859,2.8675,874000.0
2007-03-30 09:30:00,3.25,3.26,3.2,3.22,4334000.0,2.7737,2.7822,2.731,2.7481,4334000.0
2007-03-30 10:00:00,3.22,3.23,3.19,3.22,2438000.0,2.7481,2.7566,2.7224,2.7481,2438000.0
2007-03-30 10:30:00,3.22,3.22,3.2,3.2,1126000.0,2.7481,2.7481,2.731,2.731,1126000.0
2007-03-30 11:00:00,3.2,3.21,3.2,3.2,722000.0,2.731,2.7395,2.731,2.731,722000.0
2007-03-30 11:30:00,3.2,3.2,3.18,3.19,1024000.0,2.731,2.731,2.7139,2.7224,1024000.0
2007-03-30 12:00:00,3.18,3.19,3.17,3.18,896000.0,2.7139,2.7224,2.7054,2.7139,896000.0
2007-03-30 12:30:00,3.18,3.2,3.18,3.19,628000.0,2.7139,2.731,2.7139,2.7224,628000.0
2007-03-30 13:00:00,3.18,3.2,3.18,3.19,420000.0,2.7139,2.731,2.7139,2.7224,420000.0
2007-03-30 13:30:00,3.18,3.19,3.18,3.19,636000.0,2.7139,2.7224,2.7139,2.7224,636000.0
2007-03-30 14:00:00,3.19,3.19,3.18,3.19,506000.0,2.7224,2.7224,2.7139,2.7224,506000.0
2007-03-30 14:30:00,3.19,3.2,3.18,3.2,1312000.0,2.7224,2.731,2.7139,2.731,1312000.0
2007-03-30 15:00:00,3.2,3.21,3.2,3.2,1622000.0,2.731,2.7395,2.731,2.731,1622000.0
2007-03-30 15:30:00,3.2,3.22,3.2,3.22,1274000.0,2.731,2.7481,2.731,2.7481,1274000.0
2007-04-02 09:30:00,3.18,3.25,3.17,3.21,1376000.0,2.7139,2.7737,2.7054,2.7395,1376000.0
2007-04-02 10:00:00,3.2,3.21,3.18,3.21,358000.0,2.731,2.7395,2.7139,2.7395,358000.0
2007-04-02 10:30:00,3.21,3.22,3.2,3.22,316000.0,2.7395,2.7481,2.731,2.7481,316000.0
2007-04-02 11:00:00,3.22,3.23,3.21,3.22,598000.0,2.7481,2.7566,2.7395,2.7481,598000.0
2007-04-02 11:30:00,3.22,3.23,3.21,3.21,130000.0,2.7481,2.7566,2.7395,2.7395,130000.0
2007-04-02 12:00:00,3.21,3.22,3.2,3.22,266000.0,2.7395,2.7481,2.731,2.7481,266000.0
2007-04-02 12:30:00,3.22,3.23,3.22,3.22,194000.0,2.7481,2.7566,2.7481,2.7481,194000.0
2007-04-02 13:00:00,3.22,3.23,3.18,3.22,716000.0,2.7481,2.7566,2.7139,2.7481,716000.0
2007-04-02 13:30:00,3.22,3.22,3.21,3.22,326000.0,2.7481,2.7481,2.7395,2.7481,326000.0
2007-04-02 14:00:00,3.22,3.22,3.21,3.22,248000.0,2.7481,2.7481,2.7395,2.7481,248000.0
2007-04-02 14:30:00,3.21,3.23,3.21,3.22,206000.0,2.7395,2.7566,2.7395,2.7481,206000.0
2007-04-02 15:00:00,3.22,3.23,3.22,3.23,436000.0,2.7481,2.7566,2.7481,2.7566,436000.0
2007-04-02 15:30:00,3.23,3.23,3.22,3.23,410000.0,2.7566,2.7566,2.7481,2.7566,410000.0
2007-04-03 09:30:00,3.31,3.31,3.27,3.29,400000.0,2.8249,2.8249,2.7907,2.8078,400000.0
2007-04-03 10:00:00,3.29,3.33,3.28,3.32,450000.0,2.8078,2.8419,2.7993,2.8334,450000.0
2007-04-03 10:30:00,3.32,3.33,3.31,3.33,482000.0,2.8334,2.8419,2.8249,2.8419,482000.0
2007-04-03 11:00:00,3.33,3.33,3.31,3.31,218000.0,2.8419,2.8419,2.8249,2.8249,218000.0
2007-04-03 11:30:00,3.31,3.33,3.31,3.33,266000.0,2.8249,2.8419,2.8249,2.8419,266000.0
2007-04-03 12:00:00,3.32,3.33,3.32,3.32,120000.0,2.8334,2.8419,2.8334,2.8334,120000.0
2007-04-03 12:30:00,3.31,3.32,3.31,3.32,62000.0,2.8249,2.8334,2.8249,2.8334,62000.0
2007-04-03 13:00:00,3.32,3.32,3.31,3.31,74000.0,2.8334,2.8334,2.8249,2.8249,74000.0
2007-04-03 13:30:00,3.32,3.32,3.31,3.32,62000.0,2.8334,2.8334,2.8249,2.8334,62000.0
2007-04-03 14:00:00,3.32,3.32,3.31,3.31,106000.0,2.8334,2.8334,2.8249,2.8249,106000.0
2007-04-03 14:30:00,3.31,3.32,3.31,3.32,204000.0,2.8249,2.8334,2.8249,2.8334,204000.0
2007-04-03 15:00:00,3.32,3.33,3.31,3.32,178000.0,2.8334,2.8419,2.8249,2.8334,178000.0
2007-04-03 15:30:00,3.32,3.32,3.3,3.32,354000.0,2.8334,2.8334,2.8163,2.8334,354000.0
2007-04-04 09:30:00,3.35,3.35,3.28,3.29,368000.0,2.859,2.859,2.7993,2.8078,368000.0
2007-04-04 10:00:00,3.29,3.29,3.27,3.29,196000.0,2.8078,2.8078,2.7907,2.8078,196000.0
2007-04-04 10:30:00,3.29,3.29,3.27,3.27,94000.0,2.8078,2.8078,2.7907,2.7907,94000.0
2007-04-04 11:00:00,3.28,3.29,3.27,3.29,206000.0,2.7993,2.8078,2.7907,2.8078,206000.0
2007-04-04 11:30:00,3.29,3.29,3.28,3.28,78000.0,2.8078,2.8078,2.7993,2.7993,78000.0
2007-04-04 12:00:00,3.28,3.29,3.28,3.29,42000.0,2.7993,2.8078,2.7993,2.8078,42000.0
2007-04-04 12:30:00,3.29,3.3,3.29,3.29,62000.0,2.8078,2.8163,2.8078,2.8078,62000.0
2007-04-04 13:00:00,3.29,3.29,3.28,3.29,76000.0,2.8078,2.8078,2.7993,2.8078,76000.0
2007-04-04 13:30:00,3.29,3.3,3.29,3.3,56000.0,2.8078,2.8163,2.8078,2.8163,56000.0
2007-04-04 14:00:00,3.29,3.29,3.28,3.29,106000.0,2.8078,2.8078,2.7993,2.8078,106000.0
2007-04-04 14:30:00,3.29,3.3,3.29,3.3,64000.0,2.8078,2.8163,2.8078,2.8163,64000.0
2007-04-04 15:00:00,3.3,3.3,3.27,3.28,180000.0,2.8163,2.8163,2.7907,2.7993,180000.0
2007-04-04 15:30:00,3.28,3.29,3.28,3.29,376000.0,2.7993,2.8078,2.7993,2.8078,376000.0
2007-04-05 09:30:00,3.3,3.32,3.3,3.3,166000.0,2.8163,2.8334,2.8163,2.8163,166000.0
2007-04-05 10:00:00,3.3,3.31,3.3,3.31,110000.0,2.8163,2.8249,2.8163,2.8249,110000.0
2007-04-05 10:30:00,3.31,3.31,3.31,3.31,412000.0,2.8249,2.8249,2.8249,2.8249,412000.0
2007-04-05 11:00:00,3.31,3.31,3.3,3.31,118000.0,2.8249,2.8249,2.8163,2.8249,118000.0
2007-04-05 11:30:00,3.31,3.31,3.31,3.31,320000.0,2.8249,2.8249,2.8249,2.8249,320000.0
2007-04-05 12:00:00,3.31,3.34,3.31,3.34,436000.0,2.8249,2.8505,2.8249,2.8505,436000.0
2007-04-05 12:30:00,3.34,3.34,3.33,3.34,144000.0,2.8505,2.8505,2.8419,2.8505,144000.0
2007-04-05 13:00:00,3.34,3.34,3.33,3.33,60000.0,2.8505,2.8505,2.8419,2.8419,60000.0
2007-04-05 13:30:00,3.33,3.34,3.33,3.34,122000.0,2.8419,2.8505,2.8419,2.8505,122000.0
2007-04-05 14:00:00,3.34,3.34,3.33,3.34,196000.0,2.8505,2.8505,2.8419,2.8505,196000.0
2007-04-05 14:30:00,3.34,3.34,3.34,3.34,118000.0,2.8505,2.8505,2.8505,2.8505,118000.0
2007-04-05 15:00:00,3.34,3.35,3.34,3.34,164000.0,2.8505,2.859,2.8505,2.8505,164000.0
2007-04-05 15:30:00,3.34,3.35,3.34,3.35,854000.0,2.8505,2.859,2.8505,2.859,854000.0
2007-04-09 09:30:00,3.39,3.4,3.37,3.38,842000.0,2.8931,2.9017,2.8761,2.8846,842000.0
2007-04-09 10:00:00,3.38,3.39,3.38,3.38,742000.0,2.8846,2.8931,2.8846,2.8846,742000.0
2007-04-09 10:30:00,3.38,3.38,3.37,3.38,728000.0,2.8846,2.8846,2.8761,2.8846,728000.0
2007-04-09 11:00:00,3.38,3.4,3.38,3.38,268000.0,2.8846,2.9017,2.8846,2.8846,268000.0
2007-04-09 11:30:00,3.38,3.4,3.38,3.39,316000.0,2.8846,2.9017,2.8846,2.8931,316000.0
2007-04-09 12:00:00,3.39,3.39,3.38,3.38,162000.0,2.8931,2.8931,2.8846,2.8846,162000.0
2007-04-09 12:30:00,3.38,3.4,3.38,3.4,204000.0,2.8846,2.9017,2.8846,2.9017,204000.0
2007-04-09 13:00:00,3.4,3.41,3.39,3.39,284000.0,2.9017,2.9102,2.8931,2.8931,284000.0
2007-04-09 13:30:00,3.39,3.4,3.38,3.39,290000.0,2.8931,2.9017,2.8846,2.8931,290000.0
2007-04-09 14:00:00,3.39,3.4,3.39,3.39,246000.0,2.8931,2.9017,2.8931,2.8931,246000.0
2007-04-09 14:30:00,3.39,3.4,3.39,3.4,232000.0,2.8931,2.9017,2.8931,2.9017,232000.0
2007-04-09 15:00:00,3.4,3.4,3.38,3.38,766000.0,2.9017,2.9017,2.8846,2.8846,766000.0
2007-04-09 15:30:00,3.38,3.38,3.37,3.38,606000.0,2.8846,2.8846,2.8761,2.8846,606000.0
2007-04-10 09:30:00,3.4,3.42,3.4,3.41,272000.0,2.9017,2.9187,2.9017,2.9102,272000.0
2007-04-10 10:00:00,3.41,3.42,3.41,3.41,278000.0,2.9102,2.9187,2.9102,2.9102,278000.0
2007-04-10 10:30:00,3.41,3.42,3.41,3.41,64000.0,2.9102,2.9187,2.9102,2.9102,64000.0
2007-04-10 11:00:00,3.41,3.41,3.41,3.41,166000.0,2.9102,2.9102,2.9102,2.9102,166000.0
2007-04-10 11:30:00,3.41,3.41,3.39,3.39,146000.0,2.9102,2.9102,2.8931,2.8931,146000.0
2007-04-10 12:00:00,3.39,3.4,3.39,3.4,448000.0,2.8931,2.9017,2.8931,2.9017,448000.0
2007-04-10 12:30:00,3.4,3.4,3.39,3.39,202000.0,2.9017,2.9017,2.8931,2.8931,202000.0
2007-04-10 13:00:00,3.39,3.4,3.39,3.4,318000.0,2.8931,2.9017,2.8931,2.9017,318000.0
2007-04-10 13:30:00,3.4,3.4,3.39,3.39,68000.0,2.9017,2.9017,2.8931,2.8931,68000.0
2007-04-10 14:00:00,3.39,3.4,3.39,3.39,178000.0,2.8931,2.9017,2.8931,2.8931,178000.0
2007-04-10 14:30:00,3.39,3.4,3.39,3.39,92000.0,2.8931,2.9017,2.8931,2.8931,92000.0
2007-04-10 15:00:00,3.39,3.4,3.39,3.4,172000.0,2.8931,2.9017,2.8931,2.9017,172000.0
2007-04-10 15:30:00,3.4,3.4,3.39,3.4,486000.0,2.9017,2.9017,2.8931,2.9017,486000.0
2007-04-11 09:30:00,3.4,3.42,3.4,3.4,596000.0,2.9017,2.9187,2.9017,2.9017,596000.0
2007-04-11 10:00:00,3.4,3.4,3.39,3.4,520000.0,2.9017,2.9017,2.8931,2.9017,520000.0
2007-04-11 10:30:00,3.4,3.4,3.4,3.4,400000.0,2.9017,2.9017,2.9017,2.9017,400000.0
2007-04-11 11:00:00,3.4,3.4,3.4,3.4,308000.0,2.9017,2.9017,2.9017,2.9017,308000.0
2007-04-11 11:30:00,3.4,3.4,3.39,3.39,250000.0,2.9017,2.9017,2.8931,2.8931,250000.0
2007-04-11 12:00:00,3.4,3.4,3.39,3.4,100000.0,2.9017,2.9017,2.8931,2.9017,100000.0
2007-04-11 12:30:00,3.4,3.4,3.39,3.39,96000.0,2.9017,2.9017,2.8931,2.8931,96000.0
2007-04-11 13:00:00,3.39,3.4,3.39,3.4,132000.0,2.8931,2.9017,2.8931,2.9017,132000.0
2007-04-11 13:30:00,3.4,3.4,3.39,3.39,236000.0,2.9017,2.9017,2.8931,2.8931,236000.0
2007-04-11 14:00:00,3.39,3.39,3.38,3.39,360000.0,2.8931,2.8931,2.8846,2.8931,360000.0
2007-04-11 14:30:00,3.38,3.39,3.36,3.38,420000.0,2.8846,2.8931,2.8675,2.8846,420000.0
2007-04-11 15:00:00,3.38,3.38,3.37,3.37,304000.0,2.8846,2.8846,2.8761,2.8761,304000.0
2007-04-11 15:30:00,3.37,3.39,3.37,3.38,370000.0,2.8761,2.8931,2.8761,2.8846,370000.0
2007-04-12 09:30:00,3.38,3.38,3.3,3.32,664000.0,2.8846,2.8846,2.8163,2.8334,664000.0
2007-04-12 10:00:00,3.32,3.33,3.32,3.33,358000.0,2.8334,2.8419,2.8334,2.8419,358000.0
2007-04-12 10:30:00,3.33,3.34,3.32,3.34,268000.0,2.8419,2.8505,2.8334,2.8505,268000.0
2007-04-12 11:00:00,3.34,3.35,3.34,3.34,292000.0,2.8505,2.859,2.8505,2.8505,292000.0
2007-04-12 11:30:00,3.34,3.34,3.34,3.34,130000.0,2.8505,2.8505,2.8505,2.8505,130000.0
2007-04-12 12:00:00,3.35,3.36,3.35,3.36,254000.0,2.859,2.8675,2.859,2.8675,254000.0
2007-04-12 12:30:00,3.36,3.36,3.34,3.34,192000.0,2.8675,2.8675,2.8505,2.8505,192000.0
2007-04-12 13:00:00,3.35,3.35,3.34,3.35,526000.0,2.859,2.859,2.8505,2.859,526000.0
2007-04-12 13:30:00,3.35,3.36,3.35,3.36,148000.0,2.859,2.8675,2.859,2.8675,148000.0
2007-04-12 14:00:00,3.36,3.36,3.35,3.36,138000.0,2.8675,2.8675,2.859,2.8675,138000.0
2007-04-12 14:30:00,3.36,3.38,3.36,3.38,176000.0,2.8675,2.8846,2.8675,2.8846,176000.0
2007-04-12 15:00:00,3.38,3.39,3.37,3.38,280000.0,2.8846,2.8931,2.8761,2.8846,280000.0
2007-04-12 15:30:00,3.38,3.4,3.38,3.39,776000.0,2.8846,2.9017,2.8846,2.8931,776000.0
2007-04-13 09:30:00,3.43,3.46,3.43,3.44,656000.0,2.9273,2.9529,2.9273,2.9358,656000.0
2007-04-13 10:00:00,3.44,3.44,3.43,3.44,300000.0,2.9358,2.9358,2.9273,2.9358,300000.0
2007-04-13 10:30:00,3.44,3.45,3.44,3.45,266000.0,2.9358,2.9443,2.9358,2.9443,266000.0
2007-04-13 11:00:00,3.45,3.46,3.45,3.46,312000.0,2.9443,2.9529,2.9443,2.9529,312000.0
2007-04-13 11:30:00,3.46,3.47,3.46,3.46,212000.0,2.9529,2.9614,2.9529,2.9529,212000.0
2007-04-13 12:00:00,3.46,3.46,3.45,3.45,164000.0,2.9529,2.9529,2.9443,2.9443,164000.0
2007-04-13 12:30:00,3.45,3.45,3.44,3.44,86000.0,2.9443,2.9443,2.9358,2.9358,86000.0
2007-04-13 13:00:00,3.44,3.45,3.44,3.44,86000.0,2.9358,2.9443,2.9358,2.9358,86000.0
2007-04-13 13:30:00,3.44,3.46,3.44,3.46,178000.0,2.9358,2.9529,2.9358,2.9529,178000.0
2007-04-13 14:00:00,3.46,3.46,3.44,3.44,164000.0,2.9529,2.9529,2.9358,2.9358,164000.0
2007-04-13 14:30:00,3.44,3.45,3.44,3.45,222000.0,2.9358,2.9443,2.9358,2.9443,222000.0
2007-04-13 15:00:00,3.44,3.44,3.44,3.44,164000.0,2.9358,2.9358,2.9358,2.9358,164000.0
2007-04-13 15:30:00,3.44,3.44,3.44,3.44,550000.0,2.9358,2.9358,2.9358,2.9358,550000.0
2007-04-16 09:30:00,3.49,3.54,3.46,3.54,1082000.0,2.9785,3.0212,2.9529,3.0212,1082000.0
2007-04-16 10:00:00,3.54,3.57,3.54,3.55,460000.0,3.0212,3.0468,3.0212,3.0297,460000.0
2007-04-16 10:30:00,3.55,3.56,3.54,3.54,308000.0,3.0297,3.0382,3.0212,3.0212,308000.0
2007-04-16 11:00:00,3.54,3.54,3.53,3.54,126000.0,3.0212,3.0212,3.0126,3.0212,126000.0
2007-04-16 11:30:00,3.54,3.56,3.54,3.56,232000.0,3.0212,3.0382,3.0212,3.0382,232000.0
2007-04-16 12:00:00,3.56,3.56,3.54,3.55,366000.0,3.0382,3.0382,3.0212,3.0297,366000.0
2007-04-16 12:30:00,3.55,3.55,3.54,3.54,230000.0,3.0297,3.0297,3.0212,3.0212,230000.0
2007-04-16 13:00:00,3.54,3.55,3.54,3.55,178000.0,3.0212,3.0297,3.0212,3.0297,178000.0
2007-04-16 13:30:00,3.55,3.55,3.54,3.54,120000.0,3.0297,3.0297,3.0212,3.0212,120000.0
2007-04-16 14:00:00,3.53,3.54,3.53,3.53,108000.0,3.0126,3.0212,3.0126,3.0126,108000.0
2007-04-16 14:30:00,3.53,3.54,3.53,3.54,134000.0,3.0126,3.0212,3.0126,3.0212,134000.0
2007-04-16 15:00:00,3.54,3.54,3.54,3.54,212000.0,3.0212,3.0212,3.0212,3.0212,212000.0
2007-04-16 15:30:00,3.54,3.55,3.54,3.55,560000.0,3.0212,3.0297,3.0212,3.0297,560000.0
2007-04-17 09:30:00,3.51,3.56,3.51,3.55,562000.0,2.9955,3.0382,2.9955,3.0297,562000.0
2007-04-17 10:00:00,3.55,3.56,3.55,3.55,214000.0,3.0297,3.0382,3.0297,3.0297,214000.0
2007-04-17 10:30:00,3.55,3.56,3.55,3.55,216000.0,3.0297,3.0382,3.0297,3.0297,216000.0
2007-04-17 11:00:00,3.55,3.56,3.55,3.55,118000.0,3.0297,3.0382,3.0297,3.0297,118000.0
2007-04-17 11:30:00,3.55,3.55,3.55,3.55,46000.0,3.0297,3.0297,3.0297,3.0297,46000.0
2007-04-17 12:00:00,3.55,3.55,3.55,3.55,160000.0,3.0297,3.0297,3.0297,3.0297,160000.0
2007-04-17 12:30:00,3.55,3.55,3.52,3.52,352000.0,3.0297,3.0297,3.0041,3.0041,352000.0
2007-04-17 13:00:00,3.52,3.52,3.5,3.51,414000.0,3.0041,3.0041,2.987,2.9955,414000.0
2007-04-17 13:30:00,3.51,3.51,3.49,3.5,202000.0,2.9955,2.9955,2.9785,2.987,202000.0
2007-04-17 14:00:00,3.49,3.51,3.49,3.51,98000.0,2.9785,2.9955,2.9785,2.9955,98000.0
2007-04-17 14:30:00,3.51,3.51,3.5,3.5,22000.0,2.9955,2.9955,2.987,2.987,22000.0
2007-04-17 15:00:00,3.5,3.52,3.5,3.52,280000.0,2.987,3.0041,2.987,3.0041,280000.0
2007-04-17 15:30:00,3.52,3.53,3.51,3.53,380000.0,3.0041,3.0126,2.9955,3.0126,380000.0
2007-04-18 09:30:00,3.53,3.57,3.52,3.53,710000.0,3.0126,3.0468,3.0041,3.0126,710000.0
2007-04-18 10:00:00,3.53,3.54,3.51,3.53,396000.0,3.0126,3.0212,2.9955,3.0126,396000.0
2007-04-18 10:30:00,3.53,3.53,3.52,3.52,122000.0,3.0126,3.0126,3.0041,3.0041,122000.0
2007-04-18 11:00:00,3.52,3.52,3.51,3.51,282000.0,3.0041,3.0041,2.9955,2.9955,282000.0
2007-04-18 11:30:00,3.51,3.52,3.5,3.51,148000.0,2.9955,3.0041,2.987,2.9955,148000.0
2007-04-18 12:00:00,3.51,3.52,3.51,3.52,98000.0,2.9955,3.0041,2.9955,3.0041,98000.0
2007-04-18 12:30:00,3.51,3.52,3.51,3.52,104000.0,2.9955,3.0041,2.9955,3.0041,104000.0
2007-04-18 13:00:00,3.52,3.52,3.51,3.51,62000.0,3.0041,3.0041,2.9955,2.9955,62000.0
2007-04-18 13:30:00,3.51,3.51,3.5,3.5,322000.0,2.9955,2.9955,2.987,2.987,322000.0
2007-04-18 14:00:00,3.5,3.51,3.5,3.51,318000.0,2.987,2.9955,2.987,2.9955,318000.0
2007-04-18 14:30:00,3.51,3.51,3.51,3.51,34000.0,2.9955,2.9955,2.9955,2.9955,34000.0
2007-04-18 15:00:00,3.51,3.54,3.51,3.52,154000.0,2.9955,3.0212,2.9955,3.0041,154000.0
2007-04-18 15:30:00,3.52,3.52,3.5,3.51,424000.0,3.0041,3.0041,2.987,2.9955,424000.0
2007-04-19 09:30:00,3.51,3.51,3.47,3.49,424000.0,2.9955,2.9955,2.9614,2.9785,424000.0
2007-04-19 10:00:00,3.49,3.5,3.48,3.5,184000.0,2.9785,2.987,2.9699,2.987,184000.0
2007-04-19 10:30:00,3.5,3.5,3.48,3.48,106000.0,2.987,2.987,2.9699,2.9699,106000.0
2007-04-19 11:00:00,3.48,3.49,3.47,3.48,326000.0,2.9699,2.9785,2.9614,2.9699,326000.0
2007-04-19 11:30:00,3.48,3.49,3.47,3.49,110000.0,2.9699,2.9785,2.9614,2.9785,110000.0
2007-04-19 12:00:00,3.49,3.49,3.49,3.49,24000.0,2.9785,2.9785,2.9785,2.9785,24000.0
2007-04-19 12:30:00,3.49,3.49,3.48,3.49,60000.0,2.9785,2.9785,2.9699,2.9785,60000.0
2007-04-19 13:00:00,3.49,3.49,3.48,3.48,116000.0,2.9785,2.9785,2.9699,2.9699,116000.0
2007-04-19 13:30:00,3.48,3.49,3.47,3.48,402000.0,2.9699,2.9785,2.9614,2.9699,402000.0
2007-04-19 14:00:00,3.48,3.48,3.46,3.47,582000.0,2.9699,2.9699,2.9529,2.9614,582000.0
2007-04-19 14:30:00,3.47,3.48,3.47,3.47,320000.0,2.9614,2.9699,2.9614,2.9614,320000.0
2007-04-19 15:00:00,3.47,3.48,3.47,3.48,154000.0,2.9614,2.9699,2.9614,2.9699,154000.0
2007-04-19 15:30:00,3.47,3.48,3.47,3.47,688000.0,2.9614,2.9699,2.9614,2.9614,688000.0
2007-04-20 09:30:00,3.56,3.57,3.53,3.53,1792000.0,3.0382,3.0468,3.0126,3.0126,1792000.0
2007-04-20 10:00:00,3.53,3.55,3.52,3.55,668000.0,3.0126,3.0297,3.0041,3.0297,668000.0
2007-04-20 10:30:00,3.55,3.55,3.53,3.53,216000.0,3.0297,3.0297,3.0126,3.0126,216000.0
2007-04-20 11:00:00,3.53,3.53,3.52,3.52,462000.0,3.0126,3.0126,3.0041,3.0041,462000.0
2007-04-20 11:30:00,3.52,3.52,3.5,3.51,640000.0,3.0041,3.0041,2.987,2.9955,640000.0
2007-04-20 12:00:00,3.51,3.51,3.49,3.49,218000.0,2.9955,2.9955,2.9785,2.9785,218000.0
2007-04-20 12:30:00,3.49,3.5,3.49,3.49,312000.0,2.9785,2.987,2.9785,2.9785,312000.0
2007-04-20 13:00:00,3.49,3.49,3.49,3.49,332000.0,2.9785,2.9785,2.9785,2.9785,332000.0
2007-04-20 13:30:00,3.49,3.49,3.48,3.48,370000.0,2.9785,2.9785,2.9699,2.9699,370000.0
2007-04-20 14:00:00,3.48,3.49,3.48,3.48,352000.0,2.9699,2.9785,2.9699,2.9699,352000.0
2007-04-20 14:30:00,3.48,3.49,3.48,3.49,472000.0,2.9699,2.9785,2.9699,2.9785,472000.0
2007-04-20 15:00:00,3.49,3.49,3.48,3.49,452000.0,2.9785,2.9785,2.9699,2.9785,452000.0
2007-04-20 15:30:00,3.49,3.51,3.49,3.51,1020000.0,2.9785,2.9955,2.9785,2.9955,1020000.0
2007-04-23 09:30:00,3.51,3.54,3.51,3.52,232000.0,2.9955,3.0212,2.9955,3.0041,232000.0
2007-04-23 10:00:00,3.51,3.52,3.51,3.52,300000.0,2.9955,3.0041,2.9955,3.0041,300000.0
2007-04-23 10:30:00,3.52,3.52,3.51,3.52,182000.0,3.0041,3.0041,2.9955,3.0041,182000.0
2007-04-23 11:00:00,3.52,3.53,3.52,3.52,130000.0,3.0041,3.0126,3.0041,3.0041,130000.0
2007-04-23 11:30:00,3.52,3.52,3.51,3.52,226000.0,3.0041,3.0041,2.9955,3.0041,226000.0
2007-04-23 12:00:00,3.52,3.53,3.52,3.52,90000.0,3.0041,3.0126,3.0041,3.0041,90000.0
2007-04-23 12:30:00,3.52,3.53,3.52,3.52,62000.0,3.0041,3.0126,3.0041,3.0041,62000.0
2007-04-23 13:00:00,3.52,3.53,3.52,3.53,210000.0,3.0041,3.0126,3.0041,3.0126,210000.0
2007-04-23 13:30:00,3.53,3.55,3.53,3.54,460000.0,3.0126,3.0297,3.0126,3.0212,460000.0
2007-04-23 14:00:00,3.53,3.54,3.53,3.53,254000.0,3.0126,3.0212,3.0126,3.0126,254000.0
2007-04-23 14:30:00,3.53,3.53,3.53,3.53,168000.0,3.0126,3.0126,3.0126,3.0126,168000.0
2007-04-23 15:00:00,3.53,3.54,3.53,3.54,192000.0,3.0126,3.0212,3.0126,3.0212,192000.0
2007-04-23 15:30:00,3.53,3.54,3.52,3.52,412000.0,3.0126,3.0212,3.0041,3.0041,412000.0
2007-04-24 09:30:00,3.68,3.68,3.66,3.66,1828000.0,3.1406,3.1406,3.1236,3.1236,1828000.0
2007-04-24 10:00:00,3.66,3.66,3.6,3.62,1208000.0,3.1236,3.1236,3.0724,3.0894,1208000.0
2007-04-24 10:30:00,3.63,3.64,3.62,3.64,578000.0,3.098,3.1065,3.0894,3.1065,578000.0
2007-04-24 11:00:00,3.64,3.64,3.63,3.64,416000.0,3.1065,3.1065,3.098,3.1065,416000.0
2007-04-24 11:30:00,3.63,3.64,3.63,3.63,178000.0,3.098,3.1065,3.098,3.098,178000.0
2007-04-24 12:00:00,3.63,3.65,3.63,3.65,332000.0,3.098,3.115,3.098,3.115,332000.0
2007-04-24 12:30:00,3.64,3.65,3.64,3.64,188000.0,3.1065,3.115,3.1065,3.1065,188000.0
2007-04-24 13:00:00,3.64,3.64,3.63,3.64,432000.0,3.1065,3.1065,3.098,3.1065,432000.0
2007-04-24 13:30:00,3.64,3.67,3.64,3.67,808000.0,3.1065,3.1321,3.1065,3.1321,808000.0
2007-04-24 14:00:00,3.67,3.69,3.66,3.68,772000.0,3.1321,3.1492,3.1236,3.1406,772000.0
2007-04-24 14:30:00,3.68,3.68,3.66,3.66,404000.0,3.1406,3.1406,3.1236,3.1236,404000.0
2007-04-24 15:00:00,3.66,3.66,3.65,3.65,630000.0,3.1236,3.1236,3.115,3.115,630000.0
2007-04-24 15:30:00,3.65,3.66,3.63,3.64,1336000.0,3.115,3.1236,3.098,3.1065,1336000.0
2007-04-25 09:30:00,3.72,3.76,3.72,3.74,1790000.0,3.1748,3.2089,3.1748,3.1918,1790000.0
2007-04-25 10:00:00,3.74,3.75,3.73,3.73,446000.0,3.1918,3.2004,3.1833,3.1833,446000.0
2007-04-25 10:30:00,3.73,3.75,3.73,3.74,468000.0,3.1833,3.2004,3.1833,3.1918,468000.0
2007-04-25 11:00:00,3.74,3.74,3.73,3.74,270000.0,3.1918,3.1918,3.1833,3.1918,270000.0
2007-04-25 11:30:00,3.73,3.75,3.73,3.75,250000.0,3.1833,3.2004,3.1833,3.2004,250000.0
2007-04-25 12:00:00,3.75,3.75,3.74,3.74,158000.0,3.2004,3.2004,3.1918,3.1918,158000.0
2007-04-25 12:30:00,3.74,3.74,3.73,3.73,178000.0,3.1918,3.1918,3.1833,3.1833,178000.0
2007-04-25 13:00:00,3.73,3.74,3.73,3.74,546000.0,3.1833,3.1918,3.1833,3.1918,546000.0
2007-04-25 13:30:00,3.74,3.75,3.74,3.74,198000.0,3.1918,3.2004,3.1918,3.1918,198000.0
2007-04-25 14:00:00,3.74,3.75,3.74,3.74,420000.0,3.1918,3.2004,3.1918,3.1918,420000.0
2007-04-25 14:30:00,3.74,3.75,3.73,3.74,1432000.0,3.1918,3.2004,3.1833,3.1918,1432000.0
2007-04-25 15:00:00,3.74,3.75,3.73,3.74,724000.0,3.1918,3.2004,3.1833,3.1918,724000.0
2007-04-25 15:30:00,3.74,3.75,3.73,3.75,1600000.0,3.1918,3.2004,3.1833,3.2004,1600000.0
2007-04-26 09:30:00,3.79,3.79,3.77,3.77,1362000.0,3.2345,3.2345,3.2174,3.2174,1362000.0
2007-04-26 10:00:00,3.77,3.77,3.75,3.75,398000.0,3.2174,3.2174,3.2004,3.2004,398000.0
2007-04-26 10:30:00,3.76,3.77,3.74,3.75,570000.0,3.2089,3.2174,3.1918,3.2004,570000.0
2007-04-26 11:00:00,3.75,3.75,3.73,3.74,612000.0,3.2004,3.2004,3.1833,3.1918,612000.0
2007-04-26 11:30:00,3.73,3.74,3.73,3.74,474000.0,3.1833,3.1918,3.1833,3.1918,474000.0
2007-04-26 12:00:00,3.74,3.75,3.74,3.75,532000.0,3.1918,3.2004,3.1918,3.2004,532000.0
2007-04-26 12:30:00,3.75,3.75,3.74,3.75,332000.0,3.2004,3.2004,3.1918,3.2004,332000.0
2007-04-26 13:00:00,3.75,3.75,3.74,3.74,392000.0,3.2004,3.2004,3.1918,3.1918,392000.0
2007-04-26 13:30:00,3.74,3.74,3.74,3.74,236000.0,3.1918,3.1918,3.1918,3.1918,236000.0
2007-04-26 14:00:00,3.74,3.74,3.74,3.74,222000.0,3.1918,3.1918,3.1918,3.1918,222000.0
2007-04-26 14:30:00,3.74,3.74,3.74,3.74,292000.0,3.1918,3.1918,3.1918,3.1918,292000.0
2007-04-26 15:00:00,3.74,3.75,3.74,3.75,512000.0,3.1918,3.2004,3.1918,3.2004,512000.0
2007-04-26 15:30:00,3.75,3.75,3.73,3.73,872000.0,3.2004,3.2004,3.1833,3.1833,872000.0
2007-04-27 09:30:00,3.72,3.72,3.69,3.69,588000.0,3.1748,3.1748,3.1492,3.1492,588000.0
2007-04-27 10:00:00,3.69,3.72,3.69,3.72,238000.0,3.1492,3.1748,3.1492,3.1748,238000.0
2007-04-27 10:30:00,3.72,3.73,3.72,3.72,616000.0,3.1748,3.1833,3.1748,3.1748,616000.0
2007-04-27 11:00:00,3.72,3.72,3.71,3.71,398000.0,3.1748,3.1748,3.1662,3.1662,398000.0
2007-04-27 11:30:00,3.71,3.71,3.68,3.69,690000.0,3.1662,3.1662,3.1406,3.1492,690000.0
2007-04-27 12:00:00,3.69,3.69,3.68,3.69,224000.0,3.1492,3.1492,3.1406,3.1492,224000.0
2007-04-27 12:30:00,3.69,3.69,3.67,3.67,340000.0,3.1492,3.1492,3.1321,3.1321,340000.0
2007-04-27 13:00:00,3.67,3.68,3.67,3.68,100000.0,3.1321,3.1406,3.1321,3.1406,100000.0
2007-04-27 13:30:00,3.68,3.69,3.68,3.69,378000.0,3.1406,3.1492,3.1406,3.1492,378000.0
2007-04-27 14:00:00,3.69,3.7,3.69,3.7,374000.0,3.1492,3.1577,3.1492,3.1577,374000.0
2007-04-27 14:30:00,3.7,3.7,3.69,3.7,362000.0,3.1577,3.1577,3.1492,3.1577,362000.0
2007-04-27 15:00:00,3.7,3.7,3.69,3.7,208000.0,3.1577,3.1577,3.1492,3.1577,208000.0
2007-04-27 15:30:00,3.7,3.71,3.68,3.7,608000.0,3.1577,3.1662,3.1406,3.1577,608000.0
2007-04-30 09:30:00,3.7,3.7,3.68,3.69,446000.0,3.1577,3.1577,3.1406,3.1492,446000.0
2007-04-30 10:00:00,3.69,3.71,3.69,3.71,242000.0,3.1492,3.1662,3.1492,3.1662,242000.0
2007-04-30 10:30:00,3.71,3.71,3.7,3.71,226000.0,3.1662,3.1662,3.1577,3.1662,226000.0
2007-04-30 11:00:00,3.71,3.71,3.7,3.71,204000.0,3.1662,3.1662,3.1577,3.1662,204000.0
2007-04-30 11:30:00,3.71,3.71,3.7,3.7,190000.0,3.1662,3.1662,3.1577,3.1577,190000.0
2007-04-30 12:00:00,3.7,3.71,3.69,3.7,114000.0,3.1577,3.1662,3.1492,3.1577,114000.0
2007-04-30 12:30:00,3.7,3.71,3.7,3.7,102000.0,3.1577,3.1662,3.1577,3.1577,102000.0
2007-04-30 13:00:00,3.7,3.7,3.69,3.69,96000.0,3.1577,3.1577,3.1492,3.1492,96000.0
2007-04-30 13:30:00,3.69,3.69,3.69,3.69,176000.0,3.1492,3.1492,3.1492,3.1492,176000.0
2007-04-30 14:00:00,3.69,3.69,3.68,3.68,272000.0,3.1492,3.1492,3.1406,3.1406,272000.0
2007-04-30 14:30:00,3.68,3.68,3.64,3.66,626000.0,3.1406,3.1406,3.1065,3.1236,626000.0
2007-04-30 15:00:00,3.66,3.66,3.65,3.65,770000.0,3.1236,3.1236,3.115,3.115,770000.0
2007-04-30 15:30:00,3.65,3.65,3.63,3.63,638000.0,3.115,3.115,3.098,3.098,638000.0
2007-05-01 09:30:00,3.68,3.68,3.61,3.63,332000.0,3.1406,3.1406,3.0809,3.098,332000.0
2007-05-01 10:00:00,3.63,3.63,3.6,3.6,720000.0,3.098,3.098,3.0724,3.0724,720000.0
2007-05-01 10:30:00,3.6,3.61,3.59,3.61,654000.0,3.0724,3.0809,3.0638,3.0809,654000.0
2007-05-01 11:00:00,3.61,3.63,3.61,3.62,244000.0,3.0809,3.098,3.0809,3.0894,244000.0
2007-05-01 11:30:00,3.62,3.63,3.61,3.61,110000.0,3.0894,3.098,3.0809,3.0809,110000.0
2007-05-01 12:00:00,3.61,3.62,3.61,3.61,118000.0,3.0809,3.0894,3.0809,3.0809,118000.0
2007-05-01 12:30:00,3.61,3.62,3.61,3.62,186000.0,3.0809,3.0894,3.0809,3.0894,186000.0
2007-05-01 13:00:00,3.62,3.62,3.6,3.62,322000.0,3.0894,3.0894,3.0724,3.0894,322000.0
2007-05-01 13:30:00,3.62,3.62,3.61,3.62,110000.0,3.0894,3.0894,3.0809,3.0894,110000.0
2007-05-01 14:00:00,3.62,3.62,3.61,3.62,184000.0,3.0894,3.0894,3.0809,3.0894,184000.0
2007-05-01 14:30:00,3.62,3.63,3.62,3.62,310000.0,3.0894,3.098,3.0894,3.0894,310000.0
2007-05-01 15:00:00,3.62,3.62,3.61,3.61,312000.0,3.0894,3.0894,3.0809,3.0809,312000.0
2007-05-01 15:30:00,3.61,3.63,3.61,3.62,846000.0,3.0809,3.098,3.0809,3.0894,846000.0
2007-05-02 09:30:00,3.68,3.68,3.63,3.65,494000.0,3.1406,3.1406,3.098,3.115,494000.0
2007-05-02 10:00:00,3.65,3.67,3.65,3.67,462000.0,3.115,3.1321,3.115,3.1321,462000.0
2007-05-02 10:30:00,3.67,3.69,3.67,3.69,610000.0,3.1321,3.1492,3.1321,3.1492,610000.0
2007-05-02 11:00:00,3.69,3.7,3.69,3.7,430000.0,3.1492,3.1577,3.1492,3.1577,430000.0
2007-05-02 11:30:00,3.7,3.71,3.7,3.71,148000.0,3.1577,3.1662,3.1577,3.1662,148000.0
2007-05-02 12:00:00,3.7,3.71,3.7,3.71,92000.0,3.1577,3.1662,3.1577,3.1662,92000.0
2007-05-02 12:30:00,3.71,3.71,3.7,3.71,84000.0,3.1662,3.1662,3.1577,3.1662,84000.0
2007-05-02 13:00:00,3.71,3.72,3.71,3.72,108000.0,3.1662,3.1748,3.1662,3.1748,108000.0
2007-05-02 13:30:00,3.72,3.72,3.71,3.72,242000.0,3.1748,3.1748,3.1662,3.1748,242000.0
2007-05-02 14:00:00,3.71,3.73,3.71,3.73,304000.0,3.1662,3.1833,3.1662,3.1833,304000.0
2007-05-02 14:30:00,3.72,3.73,3.72,3.72,780000.0,3.1748,3.1833,3.1748,3.1748,780000.0
2007-05-02 15:00:00,3.72,3.73,3.71,3.73,236000.0,3.1748,3.1833,3.1662,3.1833,236000.0
2007-05-02 15:30:00,3.73,3.73,3.71,3.71,550000.0,3.1833,3.1833,3.1662,3.1662,550000.0
2007-05-03 09:30:00,3.7,3.7,3.69,3.69,256000.0,3.1577,3.1577,3.1492,3.1492,256000.0
2007-05-03 10:00:00,3.69,3.69,3.68,3.69,170000.0,3.1492,3.1492,3.1406,3.1492,170000.0
2007-05-03 10:30:00,3.69,3.71,3.68,3.71,228000.0,3.1492,3.1662,3.1406,3.1662,228000.0
2007-05-03 11:00:00,3.71,3.71,3.7,3.71,92000.0,3.1662,3.1662,3.1577,3.1662,92000.0
2007-05-03 11:30:00,3.71,3.71,3.71,3.71,80000.0,3.1662,3.1662,3.1662,3.1662,80000.0
2007-05-03 12:00:00,3.71,3.72,3.71,3.72,200000.0,3.1662,3.1748,3.1662,3.1748,200000.0
2007-05-03 12:30:00,3.72,3.73,3.71,3.73,306000.0,3.1748,3.1833,3.1662,3.1833,306000.0
2007-05-03 13:00:00,3.73,3.73,3.72,3.72,128000.0,3.1833,3.1833,3.1748,3.1748,128000.0
2007-05-03 13:30:00,3.72,3.72,3.71,3.71,122000.0,3.1748,3.1748,3.1662,3.1662,122000.0
2007-05-03 14:00:00,3.72,3.72,3.71,3.71,226000.0,3.1748,3.1748,3.1662,3.1662,226000.0
2007-05-03 14:30:00,3.71,3.72,3.71,3.72,142000.0,3.1662,3.1748,3.1662,3.1748,142000.0
2007-05-03 15:00:00,3.72,3.72,3.72,3.72,250000.0,3.1748,3.1748,3.1748,3.1748,250000.0
2007-05-03 15:30:00,3.72,3.72,3.71,3.72,222000.0,3.1748,3.1748,3.1662,3.1748,222000.0
2007-05-04 09:30:00,3.72,3.73,3.71,3.72,102000.0,3.1748,3.1833,3.1662,3.1748,102000.0
2007-05-04 10:00:00,3.72,3.73,3.71,3.73,96000.0,3.1748,3.1833,3.1662,3.1833,96000.0
2007-05-04 10:30:00,3.72,3.73,3.72,3.72,40000.0,3.1748,3.1833,3.1748,3.1748,40000.0
2007-05-04 11:00:00,3.72,3.72,3.71,3.71,24000.0,3.1748,3.1748,3.1662,3.1662,24000.0
2007-05-04 11:30:00,3.71,3.71,3.71,3.71,72000.0,3.1662,3.1662,3.1662,3.1662,72000.0
2007-05-04 12:00:00,3.71,3.71,3.7,3.7,84000.0,3.1662,3.1662,3.1577,3.1577,84000.0
2007-05-04 12:30:00,3.7,3.7,3.68,3.7,142000.0,3.1577,3.1577,3.1406,3.1577,142000.0
2007-05-04 13:00:00,3.7,3.7,3.7,3.7,102000.0,3.1577,3.1577,3.1577,3.1577,102000.0
2007-05-04 13:30:00,3.7,3.7,3.69,3.69,1328000.0,3.1577,3.1577,3.1492,3.1492,1328000.0
2007-05-04 14:00:00,3.7,3.7,3.68,3.69,280000.0,3.1577,3.1577,3.1406,3.1492,280000.0
2007-05-04 14:30:00,3.69,3.7,3.69,3.69,126000.0,3.1492,3.1577,3.1492,3.1492,126000.0
2007-05-04 15:00:00,3.69,3.7,3.69,3.7,88000.0,3.1492,3.1577,3.1492,3.1577,88000.0
2007-05-04 15:30:00,3.7,3.71,3.69,3.71,452000.0,3.1577,3.1662,3.1492,3.1662,452000.0
2007-05-07 09:30:00,3.71,3.71,3.69,3.69,70000.0,3.1662,3.1662,3.1492,3.1492,70000.0
2007-05-07 10:00:00,3.69,3.69,3.67,3.67,358000.0,3.1492,3.1492,3.1321,3.1321,358000.0
2007-05-07 10:30:00,3.67,3.68,3.67,3.68,352000.0,3.1321,3.1406,3.1321,3.1406,352000.0
2007-05-07 11:00:00,3.68,3.68,3.66,3.67,416000.0,3.1406,3.1406,3.1236,3.1321,416000.0
2007-05-07 11:30:00,3.67,3.67,3.66,3.66,368000.0,3.1321,3.1321,3.1236,3.1236,368000.0
2007-05-07 12:00:00,3.66,3.66,3.66,3.66,76000.0,3.1236,3.1236,3.1236,3.1236,76000.0
2007-05-07 12:30:00,3.66,3.66,3.65,3.65,126000.0,3.1236,3.1236,3.115,3.115,126000.0
2007-05-07 13:00:00,3.65,3.66,3.65,3.66,84000.0,3.115,3.1236,3.115,3.1236,84000.0
2007-05-07 13:30:00,3.66,3.66,3.65,3.66,58000.0,3.1236,3.1236,3.115,3.1236,58000.0
2007-05-07 14:00:00,3.66,3.66,3.66,3.66,84000.0,3.1236,3.1236,3.1236,3.1236,84000.0
2007-05-07 14:30:00,3.66,3.66,3.66,3.66,96000.0,3.1236,3.1236,3.1236,3.1236,96000.0
2007-05-07 15:00:00,3.66,3.66,3.65,3.66,176000.0,3.1236,3.1236,3.115,3.1236,176000.0
2007-05-07 15:30:00,3.66,3.66,3.65,3.66,436000.0,3.1236,3.1236,3.115,3.1236,436000.0
2007-05-08 09:30:00,3.66,3.66,3.63,3.64,378000.0,3.1236,3.1236,3.098,3.1065,378000.0
2007-05-08 10:00:00,3.64,3.64,3.63,3.64,250000.0,3.1065,3.1065,3.098,3.1065,250000.0
2007-05-08 10:30:00,3.64,3.64,3.63,3.64,150000.0,3.1065,3.1065,3.098,3.1065,150000.0
2007-05-08 11:00:00,3.64,3.64,3.63,3.63,164000.0,3.1065,3.1065,3.098,3.098,164000.0
2007-05-08 11:30:00,3.63,3.63,3.63,3.63,74000.0,3.098,3.098,3.098,3.098,74000.0
2007-05-08 12:00:00,3.63,3.64,3.63,3.63,126000.0,3.098,3.1065,3.098,3.098,126000.0
2007-05-08 12:30:00,3.63,3.64,3.63,3.64,204000.0,3.098,3.1065,3.098,3.1065,204000.0
2007-05-08 13:00:00,3.64,3.65,3.63,3.64,478000.0,3.1065,3.115,3.098,3.1065,478000.0
2007-05-08 13:30:00,3.64,3.65,3.64,3.64,254000.0,3.1065,3.115,3.1065,3.1065,254000.0
2007-05-08 14:00:00,3.64,3.64,3.63,3.64,310000.0,3.1065,3.1065,3.098,3.1065,310000.0
2007-05-08 14:30:00,3.64,3.64,3.63,3.63,306000.0,3.1065,3.1065,3.098,3.098,306000.0
2007-05-08 15:00:00,3.63,3.64,3.63,3.64,312000.0,3.098,3.1065,3.098,3.1065,312000.0
2007-05-08 15:30:00,3.64,3.65,3.63,3.64,302000.0,3.1065,3.115,3.098,3.1065,302000.0
2007-05-09 09:30:00,3.64,3.65,3.64,3.64,150000.0,3.1065,3.115,3.1065,3.1065,150000.0
2007-05-09 10:00:00,3.65,3.72,3.65,3.68,682000.0,3.115,3.1748,3.115,3.1406,682000.0
2007-05-09 10:30:00,3.68,3.68,3.67,3.67,70000.0,3.1406,3.1406,3.1321,3.1321,70000.0
2007-05-09 11:00:00,3.68,3.69,3.67,3.69,88000.0,3.1406,3.1492,3.1321,3.1492,88000.0
2007-05-09 11:30:00,3.69,3.69,3.68,3.68,152000.0,3.1492,3.1492,3.1406,3.1406,152000.0
2007-05-09 12:00:00,3.68,3.69,3.68,3.68,50000.0,3.1406,3.1492,3.1406,3.1406,50000.0
2007-05-09 12:30:00,3.68,3.69,3.68,3.69,54000.0,3.1406,3.1492,3.1406,3.1492,54000.0
2007-05-09 13:00:00,3.69,3.69,3.68,3.68,124000.0,3.1492,3.1492,3.1406,3.1406,124000.0
2007-05-09 13:30:00,3.68,3.68,3.68,3.68,54000.0,3.1406,3.1406,3.1406,3.1406,54000.0
2007-05-09 14:00:00,3.68,3.68,3.66,3.67,158000.0,3.1406,3.1406,3.1236,3.1321,158000.0
2007-05-09 14:30:00,3.67,3.69,3.67,3.69,220000.0,3.1321,3.1492,3.1321,3.1492,220000.0
2007-05-09 15:00:00,3.68,3.69,3.68,3.69,118000.0,3.1406,3.1492,3.1406,3.1492,118000.0
2007-05-09 15:30:00,3.69,3.69,3.67,3.68,284000.0,3.1492,3.1492,3.1321,3.1406,284000.0
2007-05-10 09:30:00,3.68,3.68,3.64,3.66,618000.0,3.1406,3.1406,3.1065,3.1236,618000.0
2007-05-10 10:00:00,3.66,3.67,3.66,3.67,110000.0,3.1236,3.1321,3.1236,3.1321,110000.0
2007-05-10 10:30:00,3.67,3.7,3.67,3.69,182000.0,3.1321,3.1577,3.1321,3.1492,182000.0
2007-05-10 11:00:00,3.69,3.69,3.66,3.66,864000.0,3.1492,3.1492,3.1236,3.1236,864000.0
2007-05-10 11:30:00,3.66,3.67,3.65,3.65,232000.0,3.1236,3.1321,3.115,3.115,232000.0
2007-05-10 12:00:00,3.64,3.65,3.63,3.64,386000.0,3.1065,3.115,3.098,3.1065,386000.0
2007-05-10 12:30:00,3.64,3.64,3.64,3.64,82000.0,3.1065,3.1065,3.1065,3.1065,82000.0
2007-05-10 13:00:00,3.64,3.64,3.63,3.63,210000.0,3.1065,3.1065,3.098,3.098,210000.0
2007-05-10 13:30:00,3.63,3.63,3.61,3.62,150000.0,3.098,3.098,3.0809,3.0894,150000.0
2007-05-10 14:00:00,3.63,3.64,3.62,3.64,90000.0,3.098,3.1065,3.0894,3.1065,90000.0
2007-05-10 14:30:00,3.64,3.64,3.62,3.63,58000.0,3.1065,3.1065,3.0894,3.098,58000.0
2007-05-10 15:00:00,3.62,3.62,3.6,3.61,216000.0,3.0894,3.0894,3.0724,3.0809,216000.0
2007-05-10 15:30:00,3.61,3.62,3.6,3.61,374000.0,3.0809,3.0894,3.0724,3.0809,374000.0
2007-05-11 09:30:00,3.62,3.67,3.6,3.67,378000.0,3.0894,3.1321,3.0724,3.1321,378000.0
2007-05-11 10:00:00,3.67,3.68,3.66,3.67,286000.0,3.1321,3.1406,3.1236,3.1321,286000.0
2007-05-11 10:30:00,3.67,3.68,3.67,3.68,356000.0,3.1321,3.1406,3.1321,3.1406,356000.0
2007-05-11 11:00:00,3.68,3.69,3.67,3.67,166000.0,3.1406,3.1492,3.1321,3.1321,166000.0
2007-05-11 11:30:00,3.68,3.68,3.67,3.68,42000.0,3.1406,3.1406,3.1321,3.1406,42000.0
2007-05-11 12:00:00,3.68,3.68,3.67,3.68,80000.0,3.1406,3.1406,3.1321,3.1406,80000.0
2007-05-11 12:30:00,3.68,3.69,3.67,3.68,110000.0,3.1406,3.1492,3.1321,3.1406,110000.0
2007-05-11 13:00:00,3.68,3.69,3.68,3.69,70000.0,3.1406,3.1492,3.1406,3.1492,70000.0
2007-05-11 13:30:00,3.69,3.69,3.68,3.68,82000.0,3.1492,3.1492,3.1406,3.1406,82000.0
2007-05-11 14:00:00,3.68,3.69,3.67,3.67,42000.0,3.1406,3.1492,3.1321,3.1321,42000.0
2007-05-11 14:30:00,3.67,3.69,3.67,3.68,172000.0,3.1321,3.1492,3.1321,3.1406,172000.0
2007-05-11 15:00:00,3.68,3.7,3.68,3.69,186000.0,3.1406,3.1577,3.1406,3.1492,186000.0
2007-05-11 15:30:00,3.69,3.7,3.69,3.69,376000.0,3.1492,3.1577,3.1492,3.1492,376000.0
2007-05-14 09:30:00,3.69,3.7,3.69,3.69,114000.0,3.1492,3.1577,3.1492,3.1492,114000.0
2007-05-14 10:00:00,3.69,3.7,3.67,3.67,196000.0,3.1492,3.1577,3.1321,3.1321,196000.0
2007-05-14 10:30:00,3.67,3.69,3.67,3.69,130000.0,3.1321,3.1492,3.1321,3.1492,130000.0
2007-05-14 11:00:00,3.68,3.68,3.67,3.68,110000.0,3.1406,3.1406,3.1321,3.1406,110000.0
2007-05-14 11:30:00,3.67,3.67,3.67,3.67,54000.0,3.1321,3.1321,3.1321,3.1321,54000.0
2007-05-14 12:00:00,3.67,3.68,3.67,3.68,112000.0,3.1321,3.1406,3.1321,3.1406,112000.0
2007-05-14 12:30:00,3.68,3.69,3.68,3.69,66000.0,3.1406,3.1492,3.1406,3.1492,66000.0
2007-05-14 13:00:00,3.69,3.69,3.68,3.68,68000.0,3.1492,3.1492,3.1406,3.1406,68000.0
2007-05-14 13:30:00,3.68,3.68,3.66,3.66,148000.0,3.1406,3.1406,3.1236,3.1236,148000.0
2007-05-14 14:00:00,3.66,3.66,3.65,3.65,174000.0,3.1236,3.1236,3.115,3.115,174000.0
2007-05-14 14:30:00,3.65,3.66,3.65,3.66,138000.0,3.115,3.1236,3.115,3.1236,138000.0
2007-05-14 15:00:00,3.66,3.68,3.66,3.67,242000.0,3.1236,3.1406,3.1236,3.1321,242000.0
2007-05-14 15:30:00,3.67,3.67,3.65,3.65,418000.0,3.1321,3.1321,3.115,3.115,418000.0
2007-05-15 09:30:00,3.68,3.7,3.66,3.67,238000.0,3.1406,3.1577,3.1236,3.1321,238000.0
2007-05-15 10:00:00,3.67,3.7,3.67,3.69,162000.0,3.1321,3.1577,3.1321,3.1492,162000.0
2007-05-15 10:30:00,3.69,3.7,3.68,3.7,358000.0,3.1492,3.1577,3.1406,3.1577,358000.0
2007-05-15 11:00:00,3.7,3.72,3.7,3.72,252000.0,3.1577,3.1748,3.1577,3.1748,252000.0
2007-05-15 11:30:00,3.73,3.73,3.72,3.72,176000.0,3.1833,3.1833,3.1748,3.1748,176000.0
2007-05-15 12:00:00,3.72,3.73,3.72,3.73,176000.0,3.1748,3.1833,3.1748,3.1833,176000.0
2007-05-15 12:30:00,3.73,3.73,3.72,3.72,180000.0,3.1833,3.1833,3.1748,3.1748,180000.0
2007-05-15 13:00:00,3.72,3.72,3.71,3.71,126000.0,3.1748,3.1748,3.1662,3.1662,126000.0
2007-05-15 13:30:00,3.71,3.71,3.69,3.69,234000.0,3.1662,3.1662,3.1492,3.1492,234000.0
2007-05-15 14:00:00,3.69,3.69,3.67,3.67,294000.0,3.1492,3.1492,3.1321,3.1321,294000.0
2007-05-15 14:30:00,3.67,3.67,3.65,3.66,328000.0,3.1321,3.1321,3.115,3.1236,328000.0
2007-05-15 15:00:00,3.66,3.67,3.66,3.67,268000.0,3.1236,3.1321,3.1236,3.1321,268000.0
2007-05-15 15:30:00,3.66,3.66,3.65,3.65,248000.0,3.1236,3.1236,3.115,3.115,248000.0
2007-05-16 09:30:00,3.74,3.75,3.7,3.74,590000.0,3.2127,3.2213,3.1783,3.2127,590000.0
2007-05-16 10:00:00,3.75,3.75,3.74,3.75,546000.0,3.2213,3.2213,3.2127,3.2213,546000.0
2007-05-16 10:30:00,3.75,3.77,3.75,3.76,830000.0,3.2213,3.2384,3.2213,3.2299,830000.0
2007-05-16 11:00:00,3.76,3.76,3.75,3.76,446000.0,3.2299,3.2299,3.2213,3.2299,446000.0
2007-05-16 11:30:00,3.76,3.78,3.76,3.77,292000.0,3.2299,3.247,3.2299,3.2384,292000.0
2007-05-16 12:00:00,3.77,3.77,3.76,3.77,262000.0,3.2384,3.2384,3.2299,3.2384,262000.0
2007-05-16 12:30:00,3.77,3.78,3.76,3.78,322000.0,3.2384,3.247,3.2299,3.247,322000.0
2007-05-16 13:00:00,3.78,3.79,3.77,3.79,342000.0,3.247,3.2556,3.2384,3.2556,342000.0
2007-05-16 13:30:00,3.79,3.8,3.79,3.8,726000.0,3.2556,3.2642,3.2556,3.2642,726000.0
2007-05-16 14:00:00,3.8,3.82,3.8,3.8,448000.0,3.2642,3.2814,3.2642,3.2642,448000.0
2007-05-16 14:30:00,3.8,3.81,3.8,3.81,608000.0,3.2642,3.2728,3.2642,3.2728,608000.0
2007-05-16 15:00:00,3.81,3.81,3.8,3.8,660000.0,3.2728,3.2728,3.2642,3.2642,660000.0
2007-05-16 15:30:00,3.8,3.81,3.8,3.81,1042000.0,3.2642,3.2728,3.2642,3.2728,1042000.0
2007-05-17 09:30:00,3.8,3.85,3.8,3.84,1932000.0,3.2642,3.3072,3.2642,3.2986,1932000.0
2007-05-17 10:00:00,3.84,3.89,3.84,3.89,1132000.0,3.2986,3.3415,3.2986,3.3415,1132000.0
2007-05-17 10:30:00,3.89,3.9,3.87,3.89,872000.0,3.3415,3.3501,3.3243,3.3415,872000.0
2007-05-17 11:00:00,3.89,3.89,3.87,3.88,532000.0,3.3415,3.3415,3.3243,3.3329,532000.0
2007-05-17 11:30:00,3.88,3.89,3.87,3.87,308000.0,3.3329,3.3415,3.3243,3.3243,308000.0
2007-05-17 12:00:00,3.88,3.88,3.86,3.87,346000.0,3.3329,3.3329,3.3158,3.3243,346000.0
2007-05-17 12:30:00,3.87,3.88,3.86,3.86,566000.0,3.3243,3.3329,3.3158,3.3158,566000.0
2007-05-17 13:00:00,3.86,3.87,3.86,3.87,242000.0,3.3158,3.3243,3.3158,3.3243,242000.0
2007-05-17 13:30:00,3.87,3.88,3.87,3.87,516000.0,3.3243,3.3329,3.3243,3.3243,516000.0
2007-05-17 14:00:00,3.87,3.88,3.86,3.87,460000.0,3.3243,3.3329,3.3158,3.3243,460000.0
2007-05-17 14:30:00,3.87,3.88,3.86,3.87,456000.0,3.3243,3.3329,3.3158,3.3243,456000.0
2007-05-17 15:00:00,3.87,3.88,3.87,3.87,528000.0,3.3243,3.3329,3.3243,3.3243,528000.0
2007-05-17 15:30:00,3.87,3.87,3.86,3.87,562000.0,3.3243,3.3243,3.3158,3.3243,562000.0
2007-05-18 09:30:00,3.9,3.91,3.89,3.91,598000.0,3.3501,3.3587,3.3415,3.3587,598000.0
2007-05-18 10:00:00,3.91,3.92,3.91,3.91,800000.0,3.3587,3.3673,3.3587,3.3587,800000.0
2007-05-18 10:30:00,3.91,3.92,3.9,3.92,492000.0,3.3587,3.3673,3.3501,3.3673,492000.0
2007-05-18 11:00:00,3.91,3.92,3.91,3.92,250000.0,3.3587,3.3673,3.3587,3.3673,250000.0
2007-05-18 11:30:00,3.91,3.92,3.9,3.9,208000.0,3.3587,3.3673,3.3501,3.3501,208000.0
2007-05-18 12:00:00,3.9,3.9,3.89,3.9,154000.0,3.3501,3.3501,3.3415,3.3501,154000.0
2007-05-18 12:30:00,3.9,3.9,3.9,3.9,120000.0,3.3501,3.3501,3.3501,3.3501,120000.0
2007-05-18 13:00:00,3.9,3.9,3.89,3.9,112000.0,3.3501,3.3501,3.3415,3.3501,112000.0
2007-05-18 13:30:00,3.9,3.9,3.89,3.9,240000.0,3.3501,3.3501,3.3415,3.3501,240000.0
2007-05-18 14:00:00,3.9,3.9,3.9,3.9,212000.0,3.3501,3.3501,3.3501,3.3501,212000.0
2007-05-18 14:30:00,3.9,3.91,3.9,3.9,222000.0,3.3501,3.3587,3.3501,3.3501,222000.0
2007-05-18 15:00:00,3.9,3.91,3.89,3.9,432000.0,3.3501,3.3587,3.3415,3.3501,432000.0
2007-05-18 15:30:00,3.9,3.91,3.9,3.9,748000.0,3.3501,3.3587,3.3501,3.3501,748000.0
2007-05-21 09:30:00,4.0,4.06,4.0,4.03,2462000.0,3.436,3.4876,3.436,3.4618,2462000.0
2007-05-21 10:00:00,4.03,4.03,4.02,4.03,688000.0,3.4618,3.4618,3.4532,3.4618,688000.0
2007-05-21 10:30:00,4.03,4.05,4.03,4.04,1058000.0,3.4618,3.479,3.4618,3.4704,1058000.0
2007-05-21 11:00:00,4.04,4.08,4.03,4.07,718000.0,3.4704,3.5047,3.4618,3.4962,718000.0
2007-05-21 11:30:00,4.07,4.12,4.07,4.11,756000.0,3.4962,3.5391,3.4962,3.5305,756000.0
2007-05-21 12:00:00,4.11,4.11,4.09,4.09,340000.0,3.5305,3.5305,3.5133,3.5133,340000.0
2007-05-21 12:30:00,4.09,4.09,4.07,4.08,432000.0,3.5133,3.5133,3.4962,3.5047,432000.0
2007-05-21 13:00:00,4.08,4.09,4.08,4.09,204000.0,3.5047,3.5133,3.5047,3.5133,204000.0
2007-05-21 13:30:00,4.09,4.09,4.07,4.09,344000.0,3.5133,3.5133,3.4962,3.5133,344000.0
2007-05-21 14:00:00,4.09,4.11,4.09,4.11,160000.0,3.5133,3.5305,3.5133,3.5305,160000.0
2007-05-21 14:30:00,4.11,4.11,4.09,4.09,436000.0,3.5305,3.5305,3.5133,3.5133,436000.0
2007-05-21 15:00:00,4.09,4.1,4.07,4.07,674000.0,3.5133,3.5219,3.4962,3.4962,674000.0
2007-05-21 15:30:00,4.07,4.1,4.06,4.1,820000.0,3.4962,3.5219,3.4876,3.5219,820000.0
2007-05-22 09:30:00,4.1,4.15,4.1,4.12,898000.0,3.5219,3.5649,3.5219,3.5391,898000.0
2007-05-22 10:00:00,4.11,4.14,4.11,4.13,800000.0,3.5305,3.5563,3.5305,3.5477,800000.0
2007-05-22 10:30:00,4.13,4.14,4.12,4.14,694000.0,3.5477,3.5563,3.5391,3.5563,694000.0
2007-05-22 11:00:00,4.14,4.14,4.14,4.14,324000.0,3.5563,3.5563,3.5563,3.5563,324000.0
2007-05-22 11:30:00,4.14,4.14,4.12,4.12,260000.0,3.5563,3.5563,3.5391,3.5391,260000.0
2007-05-22 12:00:00,4.13,4.13,4.11,4.12,254000.0,3.5477,3.5477,3.5305,3.5391,254000.0
2007-05-22 12:30:00,4.12,4.14,4.12,4.13,356000.0,3.5391,3.5563,3.5391,3.5477,356000.0
2007-05-22 13:00:00,4.14,4.14,4.13,4.13,552000.0,3.5563,3.5563,3.5477,3.5477,552000.0
2007-05-22 13:30:00,4.13,4.14,4.13,4.14,536000.0,3.5477,3.5563,3.5477,3.5563,536000.0
2007-05-22 14:00:00,4.14,4.14,4.12,4.12,246000.0,3.5563,3.5563,3.5391,3.5391,246000.0
2007-05-22 14:30:00,4.13,4.13,4.13,4.13,382000.0,3.5477,3.5477,3.5477,3.5477,382000.0
2007-05-22 15:00:00,4.13,4.13,4.12,4.13,416000.0,3.5477,3.5477,3.5391,3.5477,416000.0
2007-05-22 15:30:00,4.13,4.14,4.12,4.14,1034000.0,3.5477,3.5563,3.5391,3.5563,1034000.0
2007-05-23 09:30:00,4.2,4.2,4.13,4.15,828000.0,3.6078,3.6078,3.5477,3.5649,828000.0
2007-05-23 10:00:00,4.14,4.15,4.11,4.13,372000.0,3.5563,3.5649,3.5305,3.5477,372000.0
2007-05-23 10:30:00,4.13,4.14,4.13,4.13,460000.0,3.5477,3.5563,3.5477,3.5477,460000.0
2007-05-23 11:00:00,4.13,4.14,4.13,4.14,252000.0,3.5477,3.5563,3.5477,3.5563,252000.0
2007-05-23 11:30:00,4.14,4.15,4.14,4.15,276000.0,3.5563,3.5649,3.5563,3.5649,276000.0
2007-05-23 12:00:00,4.15,4.15,4.14,4.14,260000.0,3.5649,3.5649,3.5563,3.5563,260000.0
2007-05-23 12:30:00,4.14,4.15,4.13,4.15,148000.0,3.5563,3.5649,3.5477,3.5649,148000.0
2007-05-23 13:00:00,4.14,4.15,4.14,4.14,270000.0,3.5563,3.5649,3.5563,3.5563,270000.0
2007-05-23 13:30:00,4.14,4.15,4.13,4.13,294000.0,3.5563,3.5649,3.5477,3.5477,294000.0
2007-05-23 14:00:00,4.13,4.14,4.12,4.12,886000.0,3.5477,3.5563,3.5391,3.5391,886000.0
2007-05-23 14:30:00,4.12,4.13,4.12,4.13,536000.0,3.5391,3.5477,3.5391,3.5477,536000.0
2007-05-23 15:00:00,4.13,4.14,4.1,4.11,646000.0,3.5477,3.5563,3.5219,3.5305,646000.0
2007-05-23 15:30:00,4.11,4.11,4.09,4.1,744000.0,3.5305,3.5305,3.5133,3.5219,744000.0
2007-05-24 09:30:00,4.09,4.1,4.07,4.09,864000.0,3.5133,3.5219,3.4962,3.5133,864000.0
2007-05-24 10:00:00,4.09,4.12,4.09,4.1,336000.0,3.5133,3.5391,3.5133,3.5219,336000.0
2007-05-24 10:30:00,4.1,4.1,4.06,4.06,316000.0,3.5219,3.5219,3.4876,3.4876,316000.0
2007-05-24 11:00:00,4.06,4.08,4.05,4.05,412000.0,3.4876,3.5047,3.479,3.479,412000.0
2007-05-24 11:30:00,4.05,4.06,4.05,4.06,490000.0,3.479,3.4876,3.479,3.4876,490000.0
2007-05-24 12:00:00,4.06,4.06,4.04,4.05,202000.0,3.4876,3.4876,3.4704,3.479,202000.0
2007-05-24 12:30:00,4.05,4.05,4.03,4.03,352000.0,3.479,3.479,3.4618,3.4618,352000.0
2007-05-24 13:00:00,4.03,4.04,4.02,4.03,182000.0,3.4618,3.4704,3.4532,3.4618,182000.0
2007-05-24 13:30:00,4.03,4.04,4.03,4.04,234000.0,3.4618,3.4704,3.4618,3.4704,234000.0
2007-05-24 14:00:00,4.05,4.05,4.03,4.04,188000.0,3.479,3.479,3.4618,3.4704,188000.0
2007-05-24 14:30:00,4.04,4.04,4.02,4.02,252000.0,3.4704,3.4704,3.4532,3.4532,252000.0
2007-05-24 15:00:00,4.02,4.04,4.01,4.02,526000.0,3.4532,3.4704,3.4446,3.4532,526000.0
2007-05-24 15:30:00,4.02,4.03,4.01,4.02,558000.0,3.4532,3.4618,3.4446,3.4532,558000.0
2007-05-25 09:30:00,4.03,4.04,3.99,4.02,1380000.0,3.4618,3.4704,3.4274,3.4532,1380000.0
2007-05-25 10:00:00,4.02,4.06,4.01,4.05,990000.0,3.4532,3.4876,3.4446,3.479,990000.0
2007-05-25 10:30:00,4.05,4.09,4.05,4.09,1176000.0,3.479,3.5133,3.479,3.5133,1176000.0
2007-05-25 11:00:00,4.09,4.11,4.09,4.1,1552000.0,3.5133,3.5305,3.5133,3.5219,1552000.0
2007-05-25 11:30:00,4.1,4.11,4.1,4.1,358000.0,3.5219,3.5305,3.5219,3.5219,358000.0
2007-05-25 12:00:00,4.1,4.1,4.1,4.1,446000.0,3.5219,3.5219,3.5219,3.5219,446000.0
2007-05-25 12:30:00,4.1,4.1,4.1,4.1,220000.0,3.5219,3.5219,3.5219,3.5219,220000.0
2007-05-25 13:00:00,4.1,4.12,4.1,4.12,302000.0,3.5219,3.5391,3.5219,3.5391,302000.0
2007-05-25 13:30:00,4.12,4.12,4.11,4.11,204000.0,3.5391,3.5391,3.5305,3.5305,204000.0
2007-05-25 14:00:00,4.11,4.11,4.1,4.1,400000.0,3.5305,3.5305,3.5219,3.5219,400000.0
2007-05-25 14:30:00,4.1,4.11,4.1,4.11,592000.0,3.5219,3.5305,3.5219,3.5305,592000.0
2007-05-25 15:00:00,4.1,4.11,4.1,4.11,372000.0,3.5219,3.5305,3.5219,3.5305,372000.0
2007-05-25 15:30:00,4.1,4.11,4.1,4.11,802000.0,3.5219,3.5305,3.5219,3.5305,802000.0
2007-05-29 09:30:00,4.2,4.23,4.18,4.22,1274000.0,3.6078,3.6336,3.5906,3.625,1274000.0
2007-05-29 10:00:00,4.22,4.22,4.21,4.22,608000.0,3.625,3.625,3.6164,3.625,608000.0
2007-05-29 10:30:00,4.22,4.23,4.21,4.23,312000.0,3.625,3.6336,3.6164,3.6336,312000.0
2007-05-29 11:00:00,4.22,4.22,4.21,4.22,298000.0,3.625,3.625,3.6164,3.625,298000.0
2007-05-29 11:30:00,4.21,4.23,4.19,4.19,650000.0,3.6164,3.6336,3.5992,3.5992,650000.0
2007-05-29 12:00:00,4.19,4.2,4.17,4.18,274000.0,3.5992,3.6078,3.5821,3.5906,274000.0
2007-05-29 12:30:00,4.18,4.19,4.17,4.19,192000.0,3.5906,3.5992,3.5821,3.5992,192000.0
2007-05-29 13:00:00,4.19,4.2,4.18,4.18,178000.0,3.5992,3.6078,3.5906,3.5906,178000.0
2007-05-29 13:30:00,4.18,4.19,4.18,4.18,346000.0,3.5906,3.5992,3.5906,3.5906,346000.0
2007-05-29 14:00:00,4.18,4.18,4.17,4.18,216000.0,3.5906,3.5906,3.5821,3.5906,216000.0
2007-05-29 14:30:00,4.18,4.18,4.17,4.18,626000.0,3.5906,3.5906,3.5821,3.5906,626000.0
2007-05-29 15:00:00,4.18,4.19,4.17,4.18,728000.0,3.5906,3.5992,3.5821,3.5906,728000.0
2007-05-29 15:30:00,4.18,4.2,4.18,4.2,512000.0,3.5906,3.6078,3.5906,3.6078,512000.0
2007-05-30 09:30:00,4.11,4.14,4.09,4.14,1084000.0,3.5305,3.5563,3.5133,3.5563,1084000.0
2007-05-30 10:00:00,4.14,4.19,4.14,4.18,976000.0,3.5563,3.5992,3.5563,3.5906,976000.0
2007-05-30 10:30:00,4.18,4.2,4.17,4.2,1038000.0,3.5906,3.6078,3.5821,3.6078,1038000.0
2007-05-30 11:00:00,4.2,4.23,4.19,4.23,512000.0,3.6078,3.6336,3.5992,3.6336,512000.0
2007-05-30 11:30:00,4.23,4.25,4.23,4.24,618000.0,3.6336,3.6508,3.6336,3.6422,618000.0
2007-05-30 12:00:00,4.24,4.24,4.22,4.23,272000.0,3.6422,3.6422,3.625,3.6336,272000.0
2007-05-30 12:30:00,4.23,4.23,4.22,4.22,178000.0,3.6336,3.6336,3.625,3.625,178000.0
2007-05-30 13:00:00,4.22,4.23,4.2,4.21,544000.0,3.625,3.6336,3.6078,3.6164,544000.0
2007-05-30 13:30:00,4.21,4.21,4.19,4.2,326000.0,3.6164,3.6164,3.5992,3.6078,326000.0
2007-05-30 14:00:00,4.2,4.21,4.18,4.21,386000.0,3.6078,3.6164,3.5906,3.6164,386000.0
2007-05-30 14:30:00,4.21,4.22,4.2,4.21,496000.0,3.6164,3.625,3.6078,3.6164,496000.0
2007-05-30 15:00:00,4.21,4.22,4.2,4.21,538000.0,3.6164,3.625,3.6078,3.6164,538000.0
2007-05-30 15:30:00,4.21,4.22,4.21,4.22,490000.0,3.6164,3.625,3.6164,3.625,490000.0
2007-05-31 09:30:00,4.27,4.3,4.27,4.3,586000.0,3.668,3.6937,3.668,3.6937,586000.0
2007-05-31 10:00:00,4.3,4.33,4.29,4.3,606000.0,3.6937,3.7195,3.6851,3.6937,606000.0
2007-05-31 10:30:00,4.3,4.32,4.3,4.3,254000.0,3.6937,3.7109,3.6937,3.6937,254000.0
2007-05-31 11:00:00,4.3,4.3,4.28,4.29,784000.0,3.6937,3.6937,3.6765,3.6851,784000.0
2007-05-31 11:30:00,4.29,4.31,4.29,4.3,208000.0,3.6851,3.7023,3.6851,3.6937,208000.0
2007-05-31 12:00:00,4.3,4.3,4.3,4.3,270000.0,3.6937,3.6937,3.6937,3.6937,270000.0
2007-05-31 12:30:00,4.3,4.3,4.3,4.3,230000.0,3.6937,3.6937,3.6937,3.6937,230000.0
2007-05-31 13:00:00,4.3,4.3,4.29,4.29,284000.0,3.6937,3.6937,3.6851,3.6851,284000.0
2007-05-31 13:30:00,4.29,4.29,4.28,4.29,178000.0,3.6851,3.6851,3.6765,3.6851,178000.0
2007-05-31 14:00:00,4.29,4.29,4.29,4.29,308000.0,3.6851,3.6851,3.6851,3.6851,308000.0
2007-05-31 14:30:00,4.29,4.29,4.28,4.28,418000.0,3.6851,3.6851,3.6765,3.6765,418000.0
2007-05-31 15:00:00,4.28,4.28,4.27,4.28,456000.0,3.6765,3.6765,3.668,3.6765,456000.0
2007-05-31 15:30:00,4.27,4.27,4.25,4.25,1404000.0,3.668,3.668,3.6508,3.6508,1404000.0
2007-06-01 09:30:00,4.29,4.32,4.28,4.3,280000.0,3.6851,3.7109,3.6765,3.6937,280000.0
2007-06-01 10:00:00,4.3,4.3,4.29,4.3,224000.0,3.6937,3.6937,3.6851,3.6937,224000.0
2007-06-01 10:30:00,4.3,4.3,4.3,4.3,148000.0,3.6937,3.6937,3.6937,3.6937,148000.0
2007-06-01 11:00:00,4.3,4.31,4.3,4.3,186000.0,3.6937,3.7023,3.6937,3.6937,186000.0
2007-06-01 11:30:00,4.31,4.31,4.3,4.3,218000.0,3.7023,3.7023,3.6937,3.6937,218000.0
2007-06-01 12:00:00,4.3,4.3,4.29,4.3,118000.0,3.6937,3.6937,3.6851,3.6937,118000.0
2007-06-01 12:30:00,4.29,4.29,4.28,4.29,294000.0,3.6851,3.6851,3.6765,3.6851,294000.0
2007-06-01 13:00:00,4.28,4.3,4.28,4.3,160000.0,3.6765,3.6937,3.6765,3.6937,160000.0
2007-06-01 13:30:00,4.3,4.3,4.3,4.3,122000.0,3.6937,3.6937,3.6937,3.6937,122000.0
2007-06-01 14:00:00,4.3,4.32,4.3,4.32,412000.0,3.6937,3.7109,3.6937,3.7109,412000.0
2007-06-01 14:30:00,4.32,4.32,4.31,4.32,268000.0,3.7109,3.7109,3.7023,3.7109,268000.0
2007-06-01 15:00:00,4.31,4.32,4.31,4.32,244000.0,3.7023,3.7109,3.7023,3.7109,244000.0
2007-06-01 15:30:00,4.32,4.33,4.31,4.32,586000.0,3.7109,3.7195,3.7023,3.7109,586000.0
2007-06-04 09:30:00,4.33,4.37,4.31,4.37,742000.0,3.7195,3.7539,3.7023,3.7539,742000.0
2007-06-04 10:00:00,4.37,4.37,4.36,4.37,446000.0,3.7539,3.7539,3.7453,3.7539,446000.0
2007-06-04 10:30:00,4.37,4.38,4.36,4.38,400000.0,3.7539,3.7624,3.7453,3.7624,400000.0
2007-06-04 11:00:00,4.38,4.38,4.37,4.37,182000.0,3.7624,3.7624,3.7539,3.7539,182000.0
2007-06-04 11:30:00,4.37,4.42,4.37,4.38,668000.0,3.7539,3.7968,3.7539,3.7624,668000.0
2007-06-04 12:00:00,4.38,4.38,4.35,4.36,316000.0,3.7624,3.7624,3.7367,3.7453,316000.0
2007-06-04 12:30:00,4.36,4.36,4.35,4.36,114000.0,3.7453,3.7453,3.7367,3.7453,114000.0
2007-06-04 13:00:00,4.35,4.35,4.34,4.34,316000.0,3.7367,3.7367,3.7281,3.7281,316000.0
2007-06-04 13:30:00,4.34,4.34,4.34,4.34,104000.0,3.7281,3.7281,3.7281,3.7281,104000.0
2007-06-04 14:00:00,4.34,4.35,4.34,4.34,100000.0,3.7281,3.7367,3.7281,3.7281,100000.0
2007-06-04 14:30:00,4.34,4.34,4.33,4.34,242000.0,3.7281,3.7281,3.7195,3.7281,242000.0
2007-06-04 15:00:00,4.34,4.37,4.34,4.36,306000.0,3.7281,3.7539,3.7281,3.7453,306000.0
2007-06-04 15:30:00,4.36,4.36,4.34,4.36,556000.0,3.7453,3.7453,3.7281,3.7453,556000.0
2007-06-05 09:30:00,4.37,4.37,4.35,4.35,212000.0,3.7539,3.7539,3.7367,3.7367,212000.0
2007-06-05 10:00:00,4.35,4.36,4.35,4.35,176000.0,3.7367,3.7453,3.7367,3.7367,176000.0
2007-06-05 10:30:00,4.35,4.36,4.35,4.36,156000.0,3.7367,3.7453,3.7367,3.7453,156000.0
2007-06-05 11:00:00,4.36,4.37,4.36,4.37,90000.0,3.7453,3.7539,3.7453,3.7539,90000.0
2007-06-05 11:30:00,4.36,4.36,4.35,4.35,106000.0,3.7453,3.7453,3.7367,3.7367,106000.0
2007-06-05 12:00:00,4.35,4.35,4.33,4.33,310000.0,3.7367,3.7367,3.7195,3.7195,310000.0
2007-06-05 12:30:00,4.33,4.35,4.33,4.35,188000.0,3.7195,3.7367,3.7195,3.7367,188000.0
2007-06-05 13:00:00,4.35,4.37,4.35,4.36,118000.0,3.7367,3.7539,3.7367,3.7453,118000.0
2007-06-05 13:30:00,4.35,4.36,4.35,4.36,94000.0,3.7367,3.7453,3.7367,3.7453,94000.0
2007-06-05 14:00:00,4.36,4.38,4.36,4.38,276000.0,3.7453,3.7624,3.7453,3.7624,276000.0
2007-06-05 14:30:00,4.38,4.38,4.37,4.38,236000.0,3.7624,3.7624,3.7539,3.7624,236000.0
2007-06-05 15:00:00,4.38,4.38,4.37,4.38,380000.0,3.7624,3.7624,3.7539,3.7624,380000.0
2007-06-05 15:30:00,4.38,4.39,4.37,4.38,598000.0,3.7624,3.771,3.7539,3.7624,598000.0
2007-06-06 09:30:00,4.3,4.3,4.26,4.28,1356000.0,3.6937,3.6937,3.6594,3.6765,1356000.0
2007-06-06 10:00:00,4.27,4.28,4.26,4.27,1052000.0,3.668,3.6765,3.6594,3.668,1052000.0
2007-06-06 10:30:00,4.27,4.27,4.21,4.21,1620000.0,3.668,3.668,3.6164,3.6164,1620000.0
2007-06-06 11:00:00,4.21,4.22,4.19,4.22,994000.0,3.6164,3.625,3.5992,3.625,994000.0
2007-06-06 11:30:00,4.22,4.22,4.2,4.21,1056000.0,3.625,3.625,3.6078,3.6164,1056000.0
2007-06-06 12:00:00,4.21,4.23,4.21,4.23,332000.0,3.6164,3.6336,3.6164,3.6336,332000.0
2007-06-06 12:30:00,4.23,4.23,4.22,4.22,214000.0,3.6336,3.6336,3.625,3.625,214000.0
2007-06-06 13:00:00,4.22,4.23,4.21,4.21,442000.0,3.625,3.6336,3.6164,3.6164,442000.0
2007-06-06 13:30:00,4.21,4.23,4.21,4.23,332000.0,3.6164,3.6336,3.6164,3.6336,332000.0
2007-06-06 14:00:00,4.23,4.23,4.22,4.22,266000.0,3.6336,3.6336,3.625,3.625,266000.0
2007-06-06 14:30:00,4.22,4.22,4.2,4.21,722000.0,3.625,3.625,3.6078,3.6164,722000.0
2007-06-06 15:00:00,4.21,4.21,4.18,4.19,606000.0,3.6164,3.6164,3.5906,3.5992,606000.0
2007-06-06 15:30:00,4.19,4.19,4.17,4.17,1448000.0,3.5992,3.5992,3.5821,3.5821,1448000.0
2007-06-07 09:30:00,4.09,4.15,4.06,4.15,722000.0,3.5133,3.5649,3.4876,3.5649,722000.0
2007-06-07 10:00:00,4.15,4.17,4.13,4.13,344000.0,3.5649,3.5821,3.5477,3.5477,344000.0
2007-06-07 10:30:00,4.13,4.13,4.09,4.09,388000.0,3.5477,3.5477,3.5133,3.5133,388000.0
2007-06-07 11:00:00,4.09,4.09,4.05,4.07,574000.0,3.5133,3.5133,3.479,3.4962,574000.0
2007-06-07 11:30:00,4.07,4.08,4.05,4.05,302000.0,3.4962,3.5047,3.479,3.479,302000.0
2007-06-07 12:00:00,4.06,4.07,4.05,4.07,244000.0,3.4876,3.4962,3.479,3.4962,244000.0
2007-06-07 12:30:00,4.07,4.07,4.03,4.04,352000.0,3.4962,3.4962,3.4618,3.4704,352000.0
2007-06-07 13:00:00,4.04,4.05,4.02,4.03,376000.0,3.4704,3.479,3.4532,3.4618,376000.0
2007-06-07 13:30:00,4.03,4.03,3.97,4.0,1078000.0,3.4618,3.4618,3.4102,3.436,1078000.0
2007-06-07 14:00:00,4.0,4.03,3.99,4.02,572000.0,3.436,3.4618,3.4274,3.4532,572000.0
2007-06-07 14:30:00,4.03,4.04,4.01,4.03,270000.0,3.4618,3.4704,3.4446,3.4618,270000.0
2007-06-07 15:00:00,4.03,4.06,4.02,4.04,526000.0,3.4618,3.4876,3.4532,3.4704,526000.0
2007-06-07 15:30:00,4.03,4.05,4.03,4.03,622000.0,3.4618,3.479,3.4618,3.4618,622000.0
2007-06-08 09:30:00,3.99,4.1,3.99,4.09,1076000.0,3.4274,3.5219,3.4274,3.5133,1076000.0
2007-06-08 10:00:00,4.09,4.13,4.09,4.12,508000.0,3.5133,3.5477,3.5133,3.5391,508000.0
2007-06-08 10:30:00,4.12,4.12,4.11,4.12,344000.0,3.5391,3.5391,3.5305,3.5391,344000.0
2007-06-08 11:00:00,4.12,4.12,4.1,4.11,340000.0,3.5391,3.5391,3.5219,3.5305,340000.0
2007-06-08 11:30:00,4.11,4.11,4.1,4.1,312000.0,3.5305,3.5305,3.5219,3.5219,312000.0
2007-06-08 12:00:00,4.1,4.1,4.09,4.1,302000.0,3.5219,3.5219,3.5133,3.5219,302000.0
2007-06-08 12:30:00,4.09,4.1,4.08,4.09,248000.0,3.5133,3.5219,3.5047,3.5133,248000.0
2007-06-08 13:00:00,4.1,4.11,4.09,4.11,256000.0,3.5219,3.5305,3.5133,3.5305,256000.0
2007-06-08 13:30:00,4.11,4.13,4.11,4.13,300000.0,3.5305,3.5477,3.5305,3.5477,300000.0
2007-06-08 14:00:00,4.13,4.14,4.13,4.13,582000.0,3.5477,3.5563,3.5477,3.5477,582000.0
2007-06-08 14:30:00,4.13,4.13,4.12,4.12,514000.0,3.5477,3.5477,3.5391,3.5391,514000.0
2007-06-08 15:00:00,4.12,4.15,4.12,4.14,382000.0,3.5391,3.5649,3.5391,3.5563,382000.0
2007-06-08 15:30:00,4.14,4.14,4.13,4.14,718000.0,3.5563,3.5563,3.5477,3.5563,718000.0
2007-06-11 09:30:00,4.14,4.17,4.13,4.17,554000.0,3.5563,3.5821,3.5477,3.5821,554000.0
2007-06-11 10:00:00,4.16,4.17,4.14,4.14,244000.0,3.5735,3.5821,3.5563,3.5563,244000.0
2007-06-11 10:30:00,4.14,4.15,4.13,4.14,260000.0,3.5563,3.5649,3.5477,3.5563,260000.0
2007-06-11 11:00:00,4.13,4.13,4.11,4.11,212000.0,3.5477,3.5477,3.5305,3.5305,212000.0
2007-06-11 11:30:00,4.11,4.14,4.11,4.14,112000.0,3.5305,3.5563,3.5305,3.5563,112000.0
2007-06-11 12:00:00,4.14,4.15,4.13,4.13,216000.0,3.5563,3.5649,3.5477,3.5477,216000.0
2007-06-11 12:30:00,4.13,4.14,4.13,4.14,326000.0,3.5477,3.5563,3.5477,3.5563,326000.0
2007-06-11 13:00:00,4.14,4.15,4.14,4.14,222000.0,3.5563,3.5649,3.5563,3.5563,222000.0
2007-06-11 13:30:00,4.14,4.15,4.14,4.15,166000.0,3.5563,3.5649,3.5563,3.5649,166000.0
2007-06-11 14:00:00,4.15,4.15,4.15,4.15,276000.0,3.5649,3.5649,3.5649,3.5649,276000.0
2007-06-11 14:30:00,4.15,4.15,4.14,4.15,190000.0,3.5649,3.5649,3.5563,3.5649,190000.0
2007-06-11 15:00:00,4.15,4.15,4.14,4.15,390000.0,3.5649,3.5649,3.5563,3.5649,390000.0
2007-06-11 15:30:00,4.15,4.15,4.13,4.14,1016000.0,3.5649,3.5649,3.5477,3.5563,1016000.0
2007-06-12 09:30:00,4.14,4.14,4.08,4.1,398000.0,3.5563,3.5563,3.5047,3.5219,398000.0
2007-06-12 10:00:00,4.1,4.1,4.08,4.08,142000.0,3.5219,3.5219,3.5047,3.5047,142000.0
2007-06-12 10:30:00,4.08,4.09,4.08,4.08,172000.0,3.5047,3.5133,3.5047,3.5047,172000.0
2007-06-12 11:00:00,4.08,4.09,4.07,4.07,390000.0,3.5047,3.5133,3.4962,3.4962,390000.0
2007-06-12 11:30:00,4.07,4.1,4.07,4.09,244000.0,3.4962,3.5219,3.4962,3.5133,244000.0
2007-06-12 12:00:00,4.09,4.1,4.08,4.1,92000.0,3.5133,3.5219,3.5047,3.5219,92000.0
2007-06-12 12:30:00,4.1,4.1,4.09,4.09,58000.0,3.5219,3.5219,3.5133,3.5133,58000.0
2007-06-12 13:00:00,4.09,4.1,4.09,4.1,136000.0,3.5133,3.5219,3.5133,3.5219,136000.0
2007-06-12 13:30:00,4.11,4.13,4.1,4.12,242000.0,3.5305,3.5477,3.5219,3.5391,242000.0
2007-06-12 14:00:00,4.12,4.14,4.11,4.12,588000.0,3.5391,3.5563,3.5305,3.5391,588000.0
2007-06-12 14:30:00,4.11,4.12,4.09,4.1,414000.0,3.5305,3.5391,3.5133,3.5219,414000.0
2007-06-12 15:00:00,4.1,4.1,4.06,4.07,926000.0,3.5219,3.5219,3.4876,3.4962,926000.0
2007-06-12 15:30:00,4.07,4.07,4.05,4.06,716000.0,3.4962,3.4962,3.479,3.4876,716000.0
2007-06-13 09:30:00,4.1,4.1,4.05,4.05,322000.0,3.5219,3.5219,3.479,3.479,322000.0
2007-06-13 10:00:00,4.05,4.07,4.04,4.07,446000.0,3.479,3.4962,3.4704,3.4962,446000.0
2007-06-13 10:30:00,4.07,4.08,4.07,4.07,114000.0,3.4962,3.5047,3.4962,3.4962,114000.0
2007-06-13 11:00:00,4.07,4.07,4.05,4.05,120000.0,3.4962,3.4962,3.479,3.479,120000.0
2007-06-13 11:30:00,4.05,4.07,4.05,4.07,56000.0,3.479,3.4962,3.479,3.4962,56000.0
2007-06-13 12:00:00,4.07,4.08,4.07,4.07,116000.0,3.4962,3.5047,3.4962,3.4962,116000.0
2007-06-13 12:30:00,4.07,4.08,4.06,4.06,132000.0,3.4962,3.5047,3.4876,3.4876,132000.0
2007-06-13 13:00:00,4.06,4.06,4.05,4.06,90000.0,3.4876,3.4876,3.479,3.4876,90000.0
2007-06-13 13:30:00,4.06,4.06,4.05,4.06,84000.0,3.4876,3.4876,3.479,3.4876,84000.0
2007-06-13 14:00:00,4.05,4.08,4.05,4.08,144000.0,3.479,3.5047,3.479,3.5047,144000.0
2007-06-13 14:30:00,4.08,4.08,4.07,4.08,380000.0,3.5047,3.5047,3.4962,3.5047,380000.0
2007-06-13 15:00:00,4.09,4.09,4.07,4.07,280000.0,3.5133,3.5133,3.4962,3.4962,280000.0
2007-06-13 15:30:00,4.07,4.09,4.07,4.08,246000.0,3.4962,3.5133,3.4962,3.5047,246000.0
2007-06-14 09:30:00,4.1,4.16,4.1,4.16,684000.0,3.5219,3.5735,3.5219,3.5735,684000.0
2007-06-14 10:00:00,4.16,4.17,4.12,4.13,1142000.0,3.5735,3.5821,3.5391,3.5477,1142000.0
2007-06-14 10:30:00,4.13,4.15,4.13,4.14,310000.0,3.5477,3.5649,3.5477,3.5563,310000.0
2007-06-14 11:00:00,4.14,4.14,4.12,4.13,232000.0,3.5563,3.5563,3.5391,3.5477,232000.0
2007-06-14 11:30:00,4.13,4.13,4.1,4.11,242000.0,3.5477,3.5477,3.5219,3.5305,242000.0
2007-06-14 12:00:00,4.11,4.12,4.11,4.11,364000.0,3.5305,3.5391,3.5305,3.5305,364000.0
2007-06-14 12:30:00,4.11,4.11,4.09,4.1,370000.0,3.5305,3.5305,3.5133,3.5219,370000.0
2007-06-14 13:00:00,4.09,4.1,4.09,4.09,274000.0,3.5133,3.5219,3.5133,3.5133,274000.0
2007-06-14 13:30:00,4.09,4.1,4.09,4.1,78000.0,3.5133,3.5219,3.5133,3.5219,78000.0
2007-06-14 14:00:00,4.1,4.11,4.09,4.09,360000.0,3.5219,3.5305,3.5133,3.5133,360000.0
2007-06-14 14:30:00,4.09,4.11,4.09,4.11,110000.0,3.5133,3.5305,3.5133,3.5305,110000.0
2007-06-14 15:00:00,4.1,4.11,4.09,4.1,296000.0,3.5219,3.5305,3.5133,3.5219,296000.0
2007-06-14 15:30:00,4.1,4.1,4.09,4.09,344000.0,3.5219,3.5219,3.5133,3.5133,344000.0
2007-06-15 09:30:00,4.13,4.15,4.13,4.15,534000.0,3.5477,3.5649,3.5477,3.5649,534000.0
2007-06-15 10:00:00,4.15,4.16,4.15,4.15,576000.0,3.5649,3.5735,3.5649,3.5649,576000.0
2007-06-15 10:30:00,4.15,4.15,4.13,4.14,866000.0,3.5649,3.5649,3.5477,3.5563,866000.0
2007-06-15 11:00:00,4.14,4.15,4.14,4.14,140000.0,3.5563,3.5649,3.5563,3.5563,140000.0
2007-06-15 11:30:00,4.14,4.14,4.13,4.14,172000.0,3.5563,3.5563,3.5477,3.5563,172000.0
2007-06-15 12:00:00,4.14,4.16,4.14,4.15,304000.0,3.5563,3.5735,3.5563,3.5649,304000.0
2007-06-15 12:30:00,4.14,4.15,4.14,4.15,208000.0,3.5563,3.5649,3.5563,3.5649,208000.0
2007-06-15 13:00:00,4.15,4.16,4.15,4.15,240000.0,3.5649,3.5735,3.5649,3.5649,240000.0
2007-06-15 13:30:00,4.15,4.15,4.15,4.15,140000.0,3.5649,3.5649,3.5649,3.5649,140000.0
2007-06-15 14:00:00,4.15,4.17,4.15,4.16,322000.0,3.5649,3.5821,3.5649,3.5735,322000.0
2007-06-15 14:30:00,4.16,4.17,4.15,4.16,408000.0,3.5735,3.5821,3.5649,3.5735,408000.0
2007-06-15 15:00:00,4.16,4.16,4.15,4.15,302000.0,3.5735,3.5735,3.5649,3.5649,302000.0
2007-06-15 15:30:00,4.16,4.17,4.15,4.16,960000.0,3.5735,3.5821,3.5649,3.5735,960000.0
2007-06-18 09:30:00,4.16,4.19,4.14,4.14,428000.0,3.5735,3.5992,3.5563,3.5563,428000.0
2007-06-18 10:00:00,4.14,4.14,4.12,4.13,616000.0,3.5563,3.5563,3.5391,3.5477,616000.0
2007-06-18 10:30:00,4.13,4.14,4.13,4.14,224000.0,3.5477,3.5563,3.5477,3.5563,224000.0
2007-06-18 11:00:00,4.14,4.15,4.13,4.15,148000.0,3.5563,3.5649,3.5477,3.5649,148000.0
2007-06-18 11:30:00,4.15,4.16,4.14,4.16,212000.0,3.5649,3.5735,3.5563,3.5735,212000.0
2007-06-18 12:00:00,4.16,4.16,4.14,4.15,128000.0,3.5735,3.5735,3.5563,3.5649,128000.0
2007-06-18 12:30:00,4.15,4.15,4.14,4.15,90000.0,3.5649,3.5649,3.5563,3.5649,90000.0
2007-06-18 13:00:00,4.15,4.15,4.14,4.15,106000.0,3.5649,3.5649,3.5563,3.5649,106000.0
2007-06-18 13:30:00,4.15,4.15,4.15,4.15,80000.0,3.5649,3.5649,3.5649,3.5649,80000.0
2007-06-18 14:00:00,4.15,4.15,4.13,4.14,270000.0,3.5649,3.5649,3.5477,3.5563,270000.0
2007-06-18 14:30:00,4.14,4.14,4.13,4.14,210000.0,3.5563,3.5563,3.5477,3.5563,210000.0
2007-06-18 15:00:00,4.13,4.14,4.13,4.14,44000.0,3.5477,3.5563,3.5477,3.5563,44000.0
2007-06-18 15:30:00,4.14,4.14,4.12,4.14,360000.0,3.5563,3.5563,3.5391,3.5563,360000.0
2007-06-19 09:30:00,4.19,4.2,4.15,4.17,954000.0,3.5992,3.6078,3.5649,3.5821,954000.0
2007-06-19 10:00:00,4.17,4.19,4.17,4.19,232000.0,3.5821,3.5992,3.5821,3.5992,232000.0
2007-06-19 10:30:00,4.18,4.2,4.18,4.19,400000.0,3.5906,3.6078,3.5906,3.5992,400000.0
2007-06-19 11:00:00,4.19,4.2,4.18,4.19,310000.0,3.5992,3.6078,3.5906,3.5992,310000.0
2007-06-19 11:30:00,4.19,4.2,4.19,4.2,268000.0,3.5992,3.6078,3.5992,3.6078,268000.0
2007-06-19 12:00:00,4.2,4.2,4.2,4.2,490000.0,3.6078,3.6078,3.6078,3.6078,490000.0
2007-06-19 12:30:00,4.2,4.21,4.19,4.19,382000.0,3.6078,3.6164,3.5992,3.5992,382000.0
2007-06-19 13:00:00,4.19,4.2,4.19,4.2,214000.0,3.5992,3.6078,3.5992,3.6078,214000.0
2007-06-19 13:30:00,4.2,4.2,4.18,4.19,240000.0,3.6078,3.6078,3.5906,3.5992,240000.0
2007-06-19 14:00:00,4.19,4.19,4.17,4.19,234000.0,3.5992,3.5992,3.5821,3.5992,234000.0
2007-06-19 14:30:00,4.19,4.21,4.18,4.21,1698000.0,3.5992,3.6164,3.5906,3.6164,1698000.0
2007-06-19 15:00:00,4.2,4.23,4.2,4.23,650000.0,3.6078,3.6336,3.6078,3.6336,650000.0
2007-06-19 15:30:00,4.23,4.23,4.22,4.22,474000.0,3.6336,3.6336,3.625,3.625,474000.0
2007-06-20 09:30:00,4.27,4.29,4.24,4.26,1162000.0,3.668,3.6851,3.6422,3.6594,1162000.0
2007-06-20 10:00:00,4.25,4.28,4.24,4.27,510000.0,3.6508,3.6765,3.6422,3.668,510000.0
2007-06-20 10:30:00,4.28,4.28,4.26,4.26,470000.0,3.6765,3.6765,3.6594,3.6594,470000.0
2007-06-20 11:00:00,4.27,4.27,4.26,4.27,312000.0,3.668,3.668,3.6594,3.668,312000.0
2007-06-20 11:30:00,4.27,4.27,4.26,4.27,456000.0,3.668,3.668,3.6594,3.668,456000.0
2007-06-20 12:00:00,4.27,4.27,4.26,4.27,344000.0,3.668,3.668,3.6594,3.668,344000.0
2007-06-20 12:30:00,4.27,4.29,4.27,4.29,592000.0,3.668,3.6851,3.668,3.6851,592000.0
2007-06-20 13:00:00,4.28,4.29,4.26,4.26,492000.0,3.6765,3.6851,3.6594,3.6594,492000.0
2007-06-20 13:30:00,4.27,4.28,4.26,4.28,266000.0,3.668,3.6765,3.6594,3.6765,266000.0
2007-06-20 14:00:00,4.27,4.28,4.25,4.26,412000.0,3.668,3.6765,3.6508,3.6594,412000.0
2007-06-20 14:30:00,4.26,4.27,4.24,4.24,390000.0,3.6594,3.668,3.6422,3.6422,390000.0
2007-06-20 15:00:00,4.24,4.25,4.23,4.23,442000.0,3.6422,3.6508,3.6336,3.6336,442000.0
2007-06-20 15:30:00,4.23,4.24,4.22,4.23,980000.0,3.6336,3.6422,3.625,3.6336,980000.0
2007-06-21 09:30:00,4.22,4.22,4.18,4.19,1042000.0,3.625,3.625,3.5906,3.5992,1042000.0
2007-06-21 10:00:00,4.19,4.22,4.19,4.22,600000.0,3.5992,3.625,3.5992,3.625,600000.0
2007-06-21 10:30:00,4.22,4.22,4.21,4.22,156000.0,3.625,3.625,3.6164,3.625,156000.0
2007-06-21 11:00:00,4.22,4.23,4.21,4.22,334000.0,3.625,3.6336,3.6164,3.625,334000.0
2007-06-21 11:30:00,4.22,4.22,4.19,4.19,120000.0,3.625,3.625,3.5992,3.5992,120000.0
2007-06-21 12:00:00,4.2,4.2,4.2,4.2,118000.0,3.6078,3.6078,3.6078,3.6078,118000.0
2007-06-21 12:30:00,4.2,4.21,4.2,4.2,148000.0,3.6078,3.6164,3.6078,3.6078,148000.0
2007-06-21 13:00:00,4.2,4.22,4.2,4.22,118000.0,3.6078,3.625,3.6078,3.625,118000.0
2007-06-21 13:30:00,4.22,4.23,4.21,4.22,298000.0,3.625,3.6336,3.6164,3.625,298000.0
2007-06-21 14:00:00,4.22,4.23,4.22,4.23,146000.0,3.625,3.6336,3.625,3.6336,146000.0
2007-06-21 14:30:00,4.23,4.23,4.22,4.23,288000.0,3.6336,3.6336,3.625,3.6336,288000.0
2007-06-21 15:00:00,4.23,4.24,4.23,4.23,384000.0,3.6336,3.6422,3.6336,3.6336,384000.0
2007-06-21 15:30:00,4.23,4.24,4.22,4.22,748000.0,3.6336,3.6422,3.625,3.625,748000.0
2007-06-22 09:30:00,4.22,4.22,4.19,4.21,360000.0,3.625,3.625,3.5992,3.6164,360000.0
2007-06-22 10:00:00,4.21,4.21,4.18,4.18,230000.0,3.6164,3.6164,3.5906,3.5906,230000.0
2007-06-22 10:30:00,4.18,4.19,4.18,4.18,200000.0,3.5906,3.5992,3.5906,3.5906,200000.0
2007-06-22 11:00:00,4.18,4.18,4.16,4.18,312000.0,3.5906,3.5906,3.5735,3.5906,312000.0
2007-06-22 11:30:00,4.17,4.17,4.16,4.16,144000.0,3.5821,3.5821,3.5735,3.5735,144000.0
2007-06-22 12:00:00,4.16,4.17,4.13,4.13,474000.0,3.5735,3.5821,3.5477,3.5477,474000.0
2007-06-22 12:30:00,4.13,4.16,4.13,4.15,292000.0,3.5477,3.5735,3.5477,3.5649,292000.0
2007-06-22 13:00:00,4.15,4.16,4.14,4.15,268000.0,3.5649,3.5735,3.5563,3.5649,268000.0
2007-06-22 13:30:00,4.15,4.15,4.14,4.15,104000.0,3.5649,3.5649,3.5563,3.5649,104000.0
2007-06-22 14:00:00,4.15,4.16,4.14,4.16,210000.0,3.5649,3.5735,3.5563,3.5735,210000.0
2007-06-22 14:30:00,4.16,4.17,4.14,4.16,314000.0,3.5735,3.5821,3.5563,3.5735,314000.0
2007-06-22 15:00:00,4.16,4.17,4.15,4.16,268000.0,3.5735,3.5821,3.5649,3.5735,268000.0
2007-06-22 15:30:00,4.16,4.17,4.14,4.15,572000.0,3.5735,3.5821,3.5563,3.5649,572000.0
2007-06-25 09:30:00,4.15,4.17,4.11,4.12,430000.0,3.5649,3.5821,3.5305,3.5391,430000.0
2007-06-25 10:00:00,4.12,4.14,4.12,4.14,278000.0,3.5391,3.5563,3.5391,3.5563,278000.0
2007-06-25 10:30:00,4.14,4.14,4.13,4.14,388000.0,3.5563,3.5563,3.5477,3.5563,388000.0
2007-06-25 11:00:00,4.14,4.15,4.14,4.15,478000.0,3.5563,3.5649,3.5563,3.5649,478000.0
2007-06-25 11:30:00,4.15,4.15,4.14,4.15,92000.0,3.5649,3.5649,3.5563,3.5649,92000.0
2007-06-25 12:00:00,4.15,4.15,4.14,4.15,198000.0,3.5649,3.5649,3.5563,3.5649,198000.0
2007-06-25 12:30:00,4.15,4.15,4.15,4.15,68000.0,3.5649,3.5649,3.5649,3.5649,68000.0
2007-06-25 13:00:00,4.15,4.15,4.15,4.15,52000.0,3.5649,3.5649,3.5649,3.5649,52000.0
2007-06-25 13:30:00,4.15,4.15,4.15,4.15,80000.0,3.5649,3.5649,3.5649,3.5649,80000.0
2007-06-25 14:00:00,4.15,4.15,4.12,4.12,200000.0,3.5649,3.5649,3.5391,3.5391,200000.0
2007-06-25 14:30:00,4.12,4.12,4.07,4.09,574000.0,3.5391,3.5391,3.4962,3.5133,574000.0
2007-06-25 15:00:00,4.09,4.1,4.07,4.1,286000.0,3.5133,3.5219,3.4962,3.5219,286000.0
2007-06-25 15:30:00,4.1,4.11,4.09,4.1,460000.0,3.5219,3.5305,3.5133,3.5219,460000.0
2007-06-26 09:30:00,4.12,4.15,4.12,4.13,384000.0,3.5391,3.5649,3.5391,3.5477,384000.0
2007-06-26 10:00:00,4.13,4.14,4.09,4.09,350000.0,3.5477,3.5563,3.5133,3.5133,350000.0
2007-06-26 10:30:00,4.09,4.1,4.08,4.08,278000.0,3.5133,3.5219,3.5047,3.5047,278000.0
2007-06-26 11:00:00,4.08,4.1,4.08,4.1,110000.0,3.5047,3.5219,3.5047,3.5219,110000.0
2007-06-26 11:30:00,4.09,4.1,4.09,4.1,136000.0,3.5133,3.5219,3.5133,3.5219,136000.0
2007-06-26 12:00:00,4.1,4.1,4.1,4.1,108000.0,3.5219,3.5219,3.5219,3.5219,108000.0
2007-06-26 12:30:00,4.1,4.1,4.1,4.1,34000.0,3.5219,3.5219,3.5219,3.5219,34000.0
2007-06-26 13:00:00,4.09,4.1,4.09,4.1,142000.0,3.5133,3.5219,3.5133,3.5219,142000.0
2007-06-26 13:30:00,4.1,4.11,4.08,4.09,286000.0,3.5219,3.5305,3.5047,3.5133,286000.0
2007-06-26 14:00:00,4.09,4.1,4.08,4.09,260000.0,3.5133,3.5219,3.5047,3.5133,260000.0
2007-06-26 14:30:00,4.09,4.09,4.06,4.06,338000.0,3.5133,3.5133,3.4876,3.4876,338000.0
2007-06-26 15:00:00,4.06,4.07,4.06,4.07,408000.0,3.4876,3.4962,3.4876,3.4962,408000.0
2007-06-26 15:30:00,4.07,4.07,4.06,4.06,806000.0,3.4962,3.4962,3.4876,3.4876,806000.0
2007-06-27 09:30:00,4.06,4.06,4.04,4.06,286000.0,3.4876,3.4876,3.4704,3.4876,286000.0
2007-06-27 10:00:00,4.05,4.05,4.02,4.02,1424000.0,3.479,3.479,3.4532,3.4532,1424000.0
2007-06-27 10:30:00,4.02,4.03,4.02,4.03,438000.0,3.4532,3.4618,3.4532,3.4618,438000.0
2007-06-27 11:00:00,4.03,4.04,4.03,4.04,154000.0,3.4618,3.4704,3.4618,3.4704,154000.0
2007-06-27 11:30:00,4.04,4.05,4.04,4.05,208000.0,3.4704,3.479,3.4704,3.479,208000.0
2007-06-27 12:00:00,4.05,4.05,4.04,4.05,164000.0,3.479,3.479,3.4704,3.479,164000.0
2007-06-27 12:30:00,4.05,4.05,4.05,4.05,258000.0,3.479,3.479,3.479,3.479,258000.0
2007-06-27 13:00:00,4.05,4.07,4.04,4.04,382000.0,3.479,3.4962,3.4704,3.4704,382000.0
2007-06-27 13:30:00,4.04,4.04,4.04,4.04,238000.0,3.4704,3.4704,3.4704,3.4704,238000.0
2007-06-27 14:00:00,4.04,4.05,4.03,4.05,444000.0,3.4704,3.479,3.4618,3.479,444000.0
2007-06-27 14:30:00,4.05,4.05,4.04,4.04,386000.0,3.479,3.479,3.4704,3.4704,386000.0
2007-06-27 15:00:00,4.04,4.05,4.04,4.05,590000.0,3.4704,3.479,3.4704,3.479,590000.0
2007-06-27 15:30:00,4.05,4.09,4.05,4.09,634000.0,3.479,3.5133,3.479,3.5133,634000.0
2007-06-28 09:30:00,4.12,4.13,4.11,4.12,284000.0,3.5391,3.5477,3.5305,3.5391,284000.0
2007-06-28 10:00:00,4.12,4.13,4.12,4.12,342000.0,3.5391,3.5477,3.5391,3.5391,342000.0
2007-06-28 10:30:00,4.12,4.14,4.12,4.13,358000.0,3.5391,3.5563,3.5391,3.5477,358000.0
2007-06-28 11:00:00,4.13,4.14,4.12,4.13,300000.0,3.5477,3.5563,3.5391,3.5477,300000.0
2007-06-28 11:30:00,4.13,4.13,4.13,4.13,192000.0,3.5477,3.5477,3.5477,3.5477,192000.0
2007-06-28 12:00:00,4.14,4.15,4.14,4.15,370000.0,3.5563,3.5649,3.5563,3.5649,370000.0
2007-06-28 12:30:00,4.15,4.17,4.14,4.17,304000.0,3.5649,3.5821,3.5563,3.5821,304000.0
2007-06-28 13:00:00,4.17,4.17,4.15,4.16,220000.0,3.5821,3.5821,3.5649,3.5735,220000.0
2007-06-28 13:30:00,4.16,4.16,4.15,4.16,230000.0,3.5735,3.5735,3.5649,3.5735,230000.0
2007-06-28 14:00:00,4.16,4.16,4.14,4.15,336000.0,3.5735,3.5735,3.5563,3.5649,336000.0
2007-06-28 14:30:00,4.15,4.16,4.14,4.16,306000.0,3.5649,3.5735,3.5563,3.5735,306000.0
2007-06-28 15:00:00,4.16,4.17,4.15,4.17,484000.0,3.5735,3.5821,3.5649,3.5821,484000.0
2007-06-28 15:30:00,4.17,4.17,4.15,4.15,718000.0,3.5821,3.5821,3.5649,3.5649,718000.0
2007-06-29 09:30:00,4.21,4.25,4.21,4.22,2068000.0,3.6164,3.6508,3.6164,3.625,2068000.0
2007-06-29 10:00:00,4.22,4.24,4.22,4.24,508000.0,3.625,3.6422,3.625,3.6422,508000.0
2007-06-29 10:30:00,4.24,4.24,4.23,4.23,206000.0,3.6422,3.6422,3.6336,3.6336,206000.0
2007-06-29 11:00:00,4.23,4.24,4.23,4.23,342000.0,3.6336,3.6422,3.6336,3.6336,342000.0
2007-06-29 11:30:00,4.23,4.24,4.23,4.24,162000.0,3.6336,3.6422,3.6336,3.6422,162000.0
2007-06-29 12:00:00,4.24,4.25,4.23,4.24,258000.0,3.6422,3.6508,3.6336,3.6422,258000.0
2007-06-29 12:30:00,4.24,4.24,4.23,4.23,324000.0,3.6422,3.6422,3.6336,3.6336,324000.0
2007-06-29 13:00:00,4.23,4.24,4.23,4.23,220000.0,3.6336,3.6422,3.6336,3.6336,220000.0
2007-06-29 13:30:00,4.23,4.24,4.23,4.23,282000.0,3.6336,3.6422,3.6336,3.6336,282000.0
2007-06-29 14:00:00,4.23,4.24,4.22,4.24,934000.0,3.6336,3.6422,3.625,3.6422,934000.0
2007-06-29 14:30:00,4.24,4.25,4.24,4.24,270000.0,3.6422,3.6508,3.6422,3.6422,270000.0
2007-06-29 15:00:00,4.24,4.24,4.21,4.21,646000.0,3.6422,3.6422,3.6164,3.6164,646000.0
2007-06-29 15:30:00,4.21,4.23,4.2,4.21,978000.0,3.6164,3.6336,3.6078,3.6164,978000.0
2007-07-02 09:30:00,4.23,4.27,4.23,4.27,802000.0,3.6336,3.668,3.6336,3.668,802000.0
2007-07-02 10:00:00,4.27,4.28,4.26,4.28,932000.0,3.668,3.6765,3.6594,3.6765,932000.0
2007-07-02 10:30:00,4.28,4.28,4.27,4.28,482000.0,3.6765,3.6765,3.668,3.6765,482000.0
2007-07-02 11:00:00,4.28,4.29,4.27,4.28,164000.0,3.6765,3.6851,3.668,3.6765,164000.0
2007-07-02 11:30:00,4.28,4.29,4.28,4.28,494000.0,3.6765,3.6851,3.6765,3.6765,494000.0
2007-07-02 12:00:00,4.28,4.29,4.28,4.28,180000.0,3.6765,3.6851,3.6765,3.6765,180000.0
2007-07-02 12:30:00,4.28,4.28,4.27,4.28,380000.0,3.6765,3.6765,3.668,3.6765,380000.0
2007-07-02 13:00:00,4.28,4.29,4.27,4.27,426000.0,3.6765,3.6851,3.668,3.668,426000.0
2007-07-02 13:30:00,4.27,4.29,4.27,4.28,296000.0,3.668,3.6851,3.668,3.6765,296000.0
2007-07-02 14:00:00,4.27,4.28,4.27,4.28,156000.0,3.668,3.6765,3.668,3.6765,156000.0
2007-07-02 14:30:00,4.28,4.28,4.28,4.28,130000.0,3.6765,3.6765,3.6765,3.6765,130000.0
2007-07-02 15:00:00,4.28,4.28,4.27,4.28,128000.0,3.6765,3.6765,3.668,3.6765,128000.0
2007-07-02 15:30:00,4.28,4.3,4.28,4.3,644000.0,3.6765,3.6937,3.6765,3.6937,644000.0
2007-07-03 09:30:00,4.3,4.32,4.3,4.32,532000.0,3.6937,3.7109,3.6937,3.7109,532000.0
2007-07-03 10:00:00,4.32,4.32,4.3,4.3,388000.0,3.7109,3.7109,3.6937,3.6937,388000.0
2007-07-03 10:30:00,4.3,4.3,4.3,4.3,1682000.0,3.6937,3.6937,3.6937,3.6937,1682000.0
2007-07-03 11:00:00,4.3,4.3,4.3,4.3,538000.0,3.6937,3.6937,3.6937,3.6937,538000.0
2007-07-03 11:30:00,4.3,4.3,4.28,4.28,670000.0,3.6937,3.6937,3.6765,3.6765,670000.0
2007-07-03 12:00:00,4.28,4.3,4.28,4.29,396000.0,3.6765,3.6937,3.6765,3.6851,396000.0
2007-07-03 12:30:00,4.29,4.29,4.28,4.29,278000.0,3.6851,3.6851,3.6765,3.6851,278000.0
2007-07-05 09:30:00,4.3,4.3,4.28,4.28,308000.0,3.6937,3.6937,3.6765,3.6765,308000.0
2007-07-05 10:00:00,4.28,4.28,4.26,4.27,380000.0,3.6765,3.6765,3.6594,3.668,380000.0
2007-07-05 10:30:00,4.27,4.28,4.26,4.28,220000.0,3.668,3.6765,3.6594,3.6765,220000.0
2007-07-05 11:00:00,4.27,4.28,4.27,4.27,242000.0,3.668,3.6765,3.668,3.668,242000.0
2007-07-05 11:30:00,4.27,4.27,4.26,4.27,154000.0,3.668,3.668,3.6594,3.668,154000.0
2007-07-05 12:00:00,4.27,4.29,4.27,4.28,286000.0,3.668,3.6851,3.668,3.6765,286000.0
2007-07-05 12:30:00,4.28,4.28,4.26,4.27,314000.0,3.6765,3.6765,3.6594,3.668,314000.0
2007-07-05 13:00:00,4.27,4.27,4.27,4.27,242000.0,3.668,3.668,3.668,3.668,242000.0
2007-07-05 13:30:00,4.27,4.28,4.27,4.28,152000.0,3.668,3.6765,3.668,3.6765,152000.0
2007-07-05 14:00:00,4.28,4.28,4.27,4.28,272000.0,3.6765,3.6765,3.668,3.6765,272000.0
2007-07-05 14:30:00,4.28,4.29,4.28,4.29,186000.0,3.6765,3.6851,3.6765,3.6851,186000.0
2007-07-05 15:00:00,4.28,4.31,4.28,4.31,342000.0,3.6765,3.7023,3.6765,3.7023,342000.0
2007-07-05 15:30:00,4.31,4.32,4.29,4.29,1604000.0,3.7023,3.7109,3.6851,3.6851,1604000.0
2007-07-06 09:30:00,4.34,4.39,4.34,4.37,744000.0,3.7281,3.771,3.7281,3.7539,744000.0
2007-07-06 10:00:00,4.38,4.4,4.38,4.4,776000.0,3.7624,3.7796,3.7624,3.7796,776000.0
2007-07-06 10:30:00,4.4,4.41,4.39,4.4,580000.0,3.7796,3.7882,3.771,3.7796,580000.0
2007-07-06 11:00:00,4.4,4.4,4.39,4.39,344000.0,3.7796,3.7796,3.771,3.771,344000.0
2007-07-06 11:30:00,4.39,4.41,4.39,4.41,450000.0,3.771,3.7882,3.771,3.7882,450000.0
2007-07-06 12:00:00,4.41,4.41,4.41,4.41,264000.0,3.7882,3.7882,3.7882,3.7882,264000.0
2007-07-06 12:30:00,4.41,4.41,4.41,4.41,190000.0,3.7882,3.7882,3.7882,3.7882,190000.0
2007-07-06 13:00:00,4.41,4.41,4.4,4.41,96000.0,3.7882,3.7882,3.7796,3.7882,96000.0
2007-07-06 13:30:00,4.41,4.41,4.41,4.41,154000.0,3.7882,3.7882,3.7882,3.7882,154000.0
2007-07-06 14:00:00,4.41,4.41,4.4,4.4,160000.0,3.7882,3.7882,3.7796,3.7796,160000.0
2007-07-06 14:30:00,4.4,4.41,4.4,4.41,192000.0,3.7796,3.7882,3.7796,3.7882,192000.0
2007-07-06 15:00:00,4.41,4.41,4.4,4.4,250000.0,3.7882,3.7882,3.7796,3.7796,250000.0
2007-07-06 15:30:00,4.41,4.41,4.39,4.39,692000.0,3.7882,3.7882,3.771,3.771,692000.0
2007-07-09 09:30:00,4.43,4.44,4.4,4.4,406000.0,3.8054,3.814,3.7796,3.7796,406000.0
2007-07-09 10:00:00,4.4,4.41,4.4,4.4,196000.0,3.7796,3.7882,3.7796,3.7796,196000.0
2007-07-09 10:30:00,4.4,4.41,4.39,4.39,454000.0,3.7796,3.7882,3.771,3.771,454000.0
2007-07-09 11:00:00,4.39,4.4,4.39,4.39,172000.0,3.771,3.7796,3.771,3.771,172000.0
2007-07-09 11:30:00,4.39,4.4,4.38,4.4,454000.0,3.771,3.7796,3.7624,3.7796,454000.0
2007-07-09 12:00:00,4.4,4.41,4.4,4.41,62000.0,3.7796,3.7882,3.7796,3.7882,62000.0
2007-07-09 12:30:00,4.41,4.41,4.4,4.41,28000.0,3.7882,3.7882,3.7796,3.7882,28000.0
2007-07-09 13:00:00,4.41,4.42,4.41,4.42,104000.0,3.7882,3.7968,3.7882,3.7968,104000.0
2007-07-09 13:30:00,4.42,4.43,4.41,4.43,96000.0,3.7968,3.8054,3.7882,3.8054,96000.0
2007-07-09 14:00:00,4.43,4.44,4.43,4.44,280000.0,3.8054,3.814,3.8054,3.814,280000.0
2007-07-09 14:30:00,4.44,4.47,4.44,4.47,450000.0,3.814,3.8398,3.814,3.8398,450000.0
2007-07-09 15:00:00,4.47,4.47,4.43,4.43,258000.0,3.8398,3.8398,3.8054,3.8054,258000.0
2007-07-09 15:30:00,4.43,4.44,4.43,4.43,534000.0,3.8054,3.814,3.8054,3.8054,534000.0
2007-07-10 09:30:00,4.38,4.41,4.38,4.38,442000.0,3.7624,3.7882,3.7624,3.7624,442000.0
2007-07-10 10:00:00,4.38,4.39,4.38,4.39,250000.0,3.7624,3.771,3.7624,3.771,250000.0
2007-07-10 10:30:00,4.39,4.39,4.38,4.38,430000.0,3.771,3.771,3.7624,3.7624,430000.0
2007-07-10 11:00:00,4.38,4.4,4.38,4.4,214000.0,3.7624,3.7796,3.7624,3.7796,214000.0
2007-07-10 11:30:00,4.4,4.42,4.39,4.39,324000.0,3.7796,3.7968,3.771,3.771,324000.0
2007-07-10 12:00:00,4.39,4.4,4.39,4.39,86000.0,3.771,3.7796,3.771,3.771,86000.0
2007-07-10 12:30:00,4.39,4.39,4.37,4.37,1172000.0,3.771,3.771,3.7539,3.7539,1172000.0
2007-07-10 13:00:00,4.37,4.37,4.35,4.37,352000.0,3.7539,3.7539,3.7367,3.7539,352000.0
2007-07-10 13:30:00,4.37,4.37,4.33,4.35,270000.0,3.7539,3.7539,3.7195,3.7367,270000.0
2007-07-10 14:00:00,4.35,4.35,4.33,4.34,214000.0,3.7367,3.7367,3.7195,3.7281,214000.0
2007-07-10 14:30:00,4.34,4.34,4.33,4.34,134000.0,3.7281,3.7281,3.7195,3.7281,134000.0
2007-07-10 15:00:00,4.34,4.34,4.33,4.33,242000.0,3.7281,3.7281,3.7195,3.7195,242000.0
2007-07-10 15:30:00,4.33,4.33,4.31,4.31,652000.0,3.7195,3.7195,3.7023,3.7023,652000.0
2007-07-11 09:30:00,4.36,4.37,4.33,4.33,576000.0,3.7453,3.7539,3.7195,3.7195,576000.0
2007-07-11 10:00:00,4.33,4.36,4.31,4.34,356000.0,3.7195,3.7453,3.7023,3.7281,356000.0
2007-07-11 10:30:00,4.35,4.37,4.35,4.37,384000.0,3.7367,3.7539,3.7367,3.7539,384000.0
2007-07-11 11:00:00,4.37,4.38,4.37,4.38,276000.0,3.7539,3.7624,3.7539,3.7624,276000.0
2007-07-11 11:30:00,4.38,4.38,4.37,4.38,106000.0,3.7624,3.7624,3.7539,3.7624,106000.0
2007-07-11 12:00:00,4.38,4.39,4.38,4.39,108000.0,3.7624,3.771,3.7624,3.771,108000.0
2007-07-11 12:30:00,4.39,4.39,4.38,4.38,112000.0,3.771,3.771,3.7624,3.7624,112000.0
2007-07-11 13:00:00,4.39,4.39,4.38,4.39,54000.0,3.771,3.771,3.7624,3.771,54000.0
2007-07-11 13:30:00,4.38,4.39,4.38,4.38,24000.0,3.7624,3.771,3.7624,3.7624,24000.0
2007-07-11 14:00:00,4.38,4.39,4.37,4.38,80000.0,3.7624,3.771,3.7539,3.7624,80000.0
2007-07-11 14:30:00,4.38,4.38,4.37,4.37,66000.0,3.7624,3.7624,3.7539,3.7539,66000.0
2007-07-11 15:00:00,4.37,4.37,4.35,4.36,172000.0,3.7539,3.7539,3.7367,3.7453,172000.0
2007-07-11 15:30:00,4.36,4.38,4.35,4.38,342000.0,3.7453,3.7624,3.7367,3.7624,342000.0
2007-07-12 09:30:00,4.5,4.54,4.49,4.52,722000.0,3.8655,3.8999,3.8569,3.8827,722000.0
2007-07-12 10:00:00,4.52,4.52,4.49,4.51,372000.0,3.8827,3.8827,3.8569,3.8741,372000.0
2007-07-12 10:30:00,4.51,4.53,4.5,4.52,558000.0,3.8741,3.8913,3.8655,3.8827,558000.0
2007-07-12 11:00:00,4.52,4.54,4.52,4.53,548000.0,3.8827,3.8999,3.8827,3.8913,548000.0
2007-07-12 11:30:00,4.53,4.55,4.53,4.55,214000.0,3.8913,3.9085,3.8913,3.9085,214000.0
2007-07-12 12:00:00,4.55,4.55,4.54,4.55,160000.0,3.9085,3.9085,3.8999,3.9085,160000.0
2007-07-12 12:30:00,4.54,4.57,4.54,4.56,346000.0,3.8999,3.9257,3.8999,3.9171,346000.0
2007-07-12 13:00:00,4.57,4.57,4.56,4.56,170000.0,3.9257,3.9257,3.9171,3.9171,170000.0
2007-07-12 13:30:00,4.56,4.57,4.55,4.57,152000.0,3.9171,3.9257,3.9085,3.9257,152000.0
2007-07-12 14:00:00,4.57,4.57,4.56,4.56,218000.0,3.9257,3.9257,3.9171,3.9171,218000.0
2007-07-12 14:30:00,4.56,4.57,4.56,4.57,184000.0,3.9171,3.9257,3.9171,3.9257,184000.0
2007-07-12 15:00:00,4.57,4.57,4.56,4.57,156000.0,3.9257,3.9257,3.9171,3.9257,156000.0
2007-07-12 15:30:00,4.57,4.58,4.56,4.58,784000.0,3.9257,3.9342,3.9171,3.9342,784000.0
2007-07-13 09:30:00,4.63,4.68,4.61,4.66,1132000.0,3.9772,4.0201,3.96,4.003,1132000.0
2007-07-13 10:00:00,4.67,4.67,4.65,4.66,250000.0,4.0116,4.0116,3.9944,4.003,250000.0
2007-07-13 10:30:00,4.66,4.66,4.65,4.66,164000.0,4.003,4.003,3.9944,4.003,164000.0
2007-07-13 11:00:00,4.66,4.67,4.66,4.66,426000.0,4.003,4.0116,4.003,4.003,426000.0
2007-07-13 11:30:00,4.66,4.66,4.64,4.64,290000.0,4.003,4.003,3.9858,3.9858,290000.0
2007-07-13 12:00:00,4.64,4.65,4.64,4.64,224000.0,3.9858,3.9944,3.9858,3.9858,224000.0
2007-07-13 12:30:00,4.64,4.65,4.64,4.64,94000.0,3.9858,3.9944,3.9858,3.9858,94000.0
2007-07-13 13:00:00,4.64,4.65,4.64,4.64,58000.0,3.9858,3.9944,3.9858,3.9858,58000.0
2007-07-13 13:30:00,4.64,4.65,4.64,4.64,184000.0,3.9858,3.9944,3.9858,3.9858,184000.0
2007-07-13 14:00:00,4.64,4.65,4.64,4.64,436000.0,3.9858,3.9944,3.9858,3.9858,436000.0
2007-07-13 14:30:00,4.64,4.65,4.63,4.64,738000.0,3.9858,3.9944,3.9772,3.9858,738000.0
2007-07-13 15:00:00,4.64,4.65,4.63,4.64,388000.0,3.9858,3.9944,3.9772,3.9858,388000.0
2007-07-13 15:30:00,4.64,4.66,4.63,4.65,866000.0,3.9858,4.003,3.9772,3.9944,866000.0
2007-07-16 09:30:00,4.65,4.65,4.61,4.62,534000.0,3.9944,3.9944,3.96,3.9686,534000.0
2007-07-16 10:00:00,4.62,4.63,4.62,4.63,118000.0,3.9686,3.9772,3.9686,3.9772,118000.0
2007-07-16 10:30:00,4.63,4.63,4.63,4.63,316000.0,3.9772,3.9772,3.9772,3.9772,316000.0
2007-07-16 11:00:00,4.63,4.63,4.63,4.63,222000.0,3.9772,3.9772,3.9772,3.9772,222000.0
2007-07-16 11:30:00,4.63,4.65,4.63,4.64,262000.0,3.9772,3.9944,3.9772,3.9858,262000.0
2007-07-16 12:00:00,4.65,4.65,4.64,4.65,262000.0,3.9944,3.9944,3.9858,3.9944,262000.0
2007-07-16 12:30:00,4.64,4.64,4.64,4.64,134000.0,3.9858,3.9858,3.9858,3.9858,134000.0
2007-07-16 13:00:00,4.64,4.64,4.63,4.63,100000.0,3.9858,3.9858,3.9772,3.9772,100000.0
2007-07-16 13:30:00,4.63,4.63,4.6,4.6,138000.0,3.9772,3.9772,3.9514,3.9514,138000.0
2007-07-16 14:00:00,4.6,4.61,4.6,4.61,236000.0,3.9514,3.96,3.9514,3.96,236000.0
2007-07-16 14:30:00,4.61,4.62,4.61,4.62,440000.0,3.96,3.9686,3.96,3.9686,440000.0
2007-07-16 15:00:00,4.62,4.64,4.62,4.63,256000.0,3.9686,3.9858,3.9686,3.9772,256000.0
2007-07-16 15:30:00,4.63,4.63,4.62,4.63,590000.0,3.9772,3.9772,3.9686,3.9772,590000.0
2007-07-17 09:30:00,4.69,4.69,4.58,4.59,304000.0,4.0287,4.0287,3.9342,3.9428,304000.0
2007-07-17 10:00:00,4.59,4.61,4.59,4.6,366000.0,3.9428,3.96,3.9428,3.9514,366000.0
2007-07-17 10:30:00,4.59,4.6,4.59,4.59,228000.0,3.9428,3.9514,3.9428,3.9428,228000.0
2007-07-17 11:00:00,4.59,4.61,4.59,4.61,494000.0,3.9428,3.96,3.9428,3.96,494000.0
2007-07-17 11:30:00,4.61,4.61,4.59,4.59,266000.0,3.96,3.96,3.9428,3.9428,266000.0
2007-07-17 12:00:00,4.6,4.6,4.59,4.6,148000.0,3.9514,3.9514,3.9428,3.9514,148000.0
2007-07-17 12:30:00,4.6,4.6,4.58,4.59,272000.0,3.9514,3.9514,3.9342,3.9428,272000.0
2007-07-17 13:00:00,4.58,4.6,4.58,4.6,134000.0,3.9342,3.9514,3.9342,3.9514,134000.0
2007-07-17 13:30:00,4.6,4.6,4.59,4.6,252000.0,3.9514,3.9514,3.9428,3.9514,252000.0
2007-07-17 14:00:00,4.6,4.6,4.6,4.6,134000.0,3.9514,3.9514,3.9514,3.9514,134000.0
2007-07-17 14:30:00,4.6,4.62,4.6,4.62,376000.0,3.9514,3.9686,3.9514,3.9686,376000.0
2007-07-17 15:00:00,4.62,4.63,4.6,4.6,832000.0,3.9686,3.9772,3.9514,3.9514,832000.0
2007-07-17 15:30:00,4.6,4.62,4.6,4.6,1174000.0,3.9514,3.9686,3.9514,3.9514,1174000.0
2007-07-18 09:30:00,4.59,4.61,4.56,4.57,9780000.0,3.9428,3.96,3.9171,3.9257,9780000.0
2007-07-18 10:00:00,4.57,4.57,4.54,4.55,4318000.0,3.9257,3.9257,3.8999,3.9085,4318000.0
2007-07-18 10:30:00,4.55,4.56,4.54,4.55,1088000.0,3.9085,3.9171,3.8999,3.9085,1088000.0
2007-07-18 11:00:00,4.55,4.55,4.51,4.52,4042000.0,3.9085,3.9085,3.8741,3.8827,4042000.0
2007-07-18 11:30:00,4.52,4.55,4.52,4.52,2422000.0,3.8827,3.9085,3.8827,3.8827,2422000.0
2007-07-18 12:00:00,4.52,4.53,4.49,4.49,3232000.0,3.8827,3.8913,3.8569,3.8569,3232000.0
2007-07-18 12:30:00,4.49,4.52,4.48,4.5,3252000.0,3.8569,3.8827,3.8483,3.8655,3252000.0
2007-07-18 13:00:00,4.5,4.5,4.48,4.49,2306000.0,3.8655,3.8655,3.8483,3.8569,2306000.0
2007-07-18 13:30:00,4.48,4.5,4.47,4.49,1578000.0,3.8483,3.8655,3.8398,3.8569,1578000.0
2007-07-18 14:00:00,4.49,4.5,4.49,4.49,1154000.0,3.8569,3.8655,3.8569,3.8569,1154000.0
2007-07-18 14:30:00,4.49,4.49,4.46,4.46,2680000.0,3.8569,3.8569,3.8312,3.8312,2680000.0
2007-07-18 15:00:00,4.46,4.47,4.43,4.44,3270000.0,3.8312,3.8398,3.8054,3.814,3270000.0
2007-07-18 15:30:00,4.44,4.45,4.42,4.44,3138000.0,3.814,3.8226,3.7968,3.814,3138000.0
2007-07-19 09:30:00,4.49,4.57,4.49,4.55,3462000.0,3.8569,3.9257,3.8569,3.9085,3462000.0
2007-07-19 10:00:00,4.55,4.55,4.55,4.55,1574000.0,3.9085,3.9085,3.9085,3.9085,1574000.0
2007-07-19 10:30:00,4.55,4.55,4.53,4.55,1284000.0,3.9085,3.9085,3.8913,3.9085,1284000.0
2007-07-19 11:00:00,4.55,4.55,4.54,4.54,1164000.0,3.9085,3.9085,3.8999,3.8999,1164000.0
2007-07-19 11:30:00,4.54,4.54,4.53,4.54,1014000.0,3.8999,3.8999,3.8913,3.8999,1014000.0
2007-07-19 12:00:00,4.54,4.55,4.53,4.55,1066000.0,3.8999,3.9085,3.8913,3.9085,1066000.0
2007-07-19 12:30:00,4.55,4.55,4.54,4.55,936000.0,3.9085,3.9085,3.8999,3.9085,936000.0
2007-07-19 13:00:00,4.55,4.58,4.55,4.58,974000.0,3.9085,3.9342,3.9085,3.9342,974000.0
2007-07-19 13:30:00,4.58,4.6,4.58,4.59,968000.0,3.9342,3.9514,3.9342,3.9428,968000.0
2007-07-19 14:00:00,4.59,4.61,4.58,4.6,770000.0,3.9428,3.96,3.9342,3.9514,770000.0
2007-07-19 14:30:00,4.6,4.61,4.59,4.6,782000.0,3.9514,3.96,3.9428,3.9514,782000.0
2007-07-19 15:00:00,4.6,4.6,4.59,4.59,752000.0,3.9514,3.9514,3.9428,3.9428,752000.0
2007-07-19 15:30:00,4.59,4.6,4.59,4.6,1246000.0,3.9428,3.9514,3.9428,3.9514,1246000.0
2007-07-20 09:30:00,4.58,4.64,4.57,4.62,2478000.0,3.9342,3.9858,3.9257,3.9686,2478000.0
2007-07-20 10:00:00,4.62,4.63,4.6,4.61,2026000.0,3.9686,3.9772,3.9514,3.96,2026000.0
2007-07-20 10:30:00,4.61,4.61,4.58,4.6,1302000.0,3.96,3.96,3.9342,3.9514,1302000.0
2007-07-20 11:00:00,4.6,4.63,4.6,4.61,1080000.0,3.9514,3.9772,3.9514,3.96,1080000.0
2007-07-20 11:30:00,4.62,4.63,4.58,4.58,516000.0,3.9686,3.9772,3.9342,3.9342,516000.0
2007-07-20 12:00:00,4.58,4.59,4.58,4.59,440000.0,3.9342,3.9428,3.9342,3.9428,440000.0
2007-07-20 12:30:00,4.59,4.59,4.56,4.57,638000.0,3.9428,3.9428,3.9171,3.9257,638000.0
2007-07-20 13:00:00,4.57,4.57,4.56,4.57,790000.0,3.9257,3.9257,3.9171,3.9257,790000.0
2007-07-20 13:30:00,4.56,4.6,4.56,4.58,572000.0,3.9171,3.9514,3.9171,3.9342,572000.0
2007-07-20 14:00:00,4.58,4.6,4.58,4.59,538000.0,3.9342,3.9514,3.9342,3.9428,538000.0
2007-07-20 14:30:00,4.59,4.6,4.58,4.6,344000.0,3.9428,3.9514,3.9342,3.9514,344000.0
2007-07-20 15:00:00,4.6,4.61,4.59,4.59,596000.0,3.9514,3.96,3.9428,3.9428,596000.0
2007-07-20 15:30:00,4.59,4.6,4.57,4.58,1466000.0,3.9428,3.9514,3.9257,3.9342,1466000.0
2007-07-23 09:30:00,4.64,4.65,4.6,4.61,1112000.0,3.9858,3.9944,3.9514,3.96,1112000.0
2007-07-23 10:00:00,4.61,4.61,4.58,4.6,976000.0,3.96,3.96,3.9342,3.9514,976000.0
2007-07-23 10:30:00,4.6,4.63,4.6,4.63,4038000.0,3.9514,3.9772,3.9514,3.9772,4038000.0
2007-07-23 11:00:00,4.63,4.63,4.61,4.63,1240000.0,3.9772,3.9772,3.96,3.9772,1240000.0
2007-07-23 11:30:00,4.63,4.63,4.61,4.61,798000.0,3.9772,3.9772,3.96,3.96,798000.0
2007-07-23 12:00:00,4.61,4.61,4.6,4.61,278000.0,3.96,3.96,3.9514,3.96,278000.0
2007-07-23 12:30:00,4.61,4.62,4.6,4.61,392000.0,3.96,3.9686,3.9514,3.96,392000.0
2007-07-23 13:00:00,4.61,4.62,4.59,4.59,310000.0,3.96,3.9686,3.9428,3.9428,310000.0
2007-07-23 13:30:00,4.59,4.61,4.59,4.6,128000.0,3.9428,3.96,3.9428,3.9514,128000.0
2007-07-23 14:00:00,4.6,4.62,4.6,4.61,296000.0,3.9514,3.9686,3.9514,3.96,296000.0
2007-07-23 14:30:00,4.61,4.62,4.6,4.61,194000.0,3.96,3.9686,3.9514,3.96,194000.0
2007-07-23 15:00:00,4.61,4.62,4.6,4.61,376000.0,3.96,3.9686,3.9514,3.96,376000.0
2007-07-23 15:30:00,4.6,4.61,4.59,4.6,528000.0,3.9514,3.96,3.9428,3.9514,528000.0
2007-07-24 09:30:00,4.61,4.62,4.59,4.6,432000.0,3.96,3.9686,3.9428,3.9514,432000.0
2007-07-24 10:00:00,4.6,4.6,4.57,4.58,1166000.0,3.9514,3.9514,3.9257,3.9342,1166000.0
2007-07-24 10:30:00,4.57,4.58,4.57,4.57,420000.0,3.9257,3.9342,3.9257,3.9257,420000.0
2007-07-24 11:00:00,4.57,4.58,4.56,4.57,1012000.0,3.9257,3.9342,3.9171,3.9257,1012000.0
2007-07-24 11:30:00,4.57,4.58,4.56,4.57,1136000.0,3.9257,3.9342,3.9171,3.9257,1136000.0
2007-07-24 12:00:00,4.57,4.57,4.55,4.56,1194000.0,3.9257,3.9257,3.9085,3.9171,1194000.0
2007-07-24 12:30:00,4.56,4.58,4.56,4.58,682000.0,3.9171,3.9342,3.9171,3.9342,682000.0
2007-07-24 13:00:00,4.57,4.58,4.56,4.57,752000.0,3.9257,3.9342,3.9171,3.9257,752000.0
2007-07-24 13:30:00,4.57,4.57,4.54,4.55,752000.0,3.9257,3.9257,3.8999,3.9085,752000.0
2007-07-24 14:00:00,4.55,4.57,4.54,4.56,1114000.0,3.9085,3.9257,3.8999,3.9171,1114000.0
2007-07-24 14:30:00,4.56,4.58,4.54,4.56,704000.0,3.9171,3.9342,3.8999,3.9171,704000.0
2007-07-24 15:00:00,4.56,4.56,4.53,4.54,1782000.0,3.9171,3.9171,3.8913,3.8999,1782000.0
2007-07-24 15:30:00,4.54,4.54,4.51,4.53,1994000.0,3.8999,3.8999,3.8741,3.8913,1994000.0
2007-07-25 09:30:00,4.58,4.58,4.57,4.58,1684000.0,3.9342,3.9342,3.9257,3.9342,1684000.0
2007-07-25 10:00:00,4.58,4.59,4.56,4.57,1776000.0,3.9342,3.9428,3.9171,3.9257,1776000.0
2007-07-25 10:30:00,4.56,4.56,4.48,4.5,1778000.0,3.9171,3.9171,3.8483,3.8655,1778000.0
2007-07-25 11:00:00,4.5,4.52,4.49,4.51,1332000.0,3.8655,3.8827,3.8569,3.8741,1332000.0
2007-07-25 11:30:00,4.52,4.53,4.5,4.51,458000.0,3.8827,3.8913,3.8655,3.8741,458000.0
2007-07-25 12:00:00,4.51,4.52,4.5,4.52,314000.0,3.8741,3.8827,3.8655,3.8827,314000.0
2007-07-25 12:30:00,4.52,4.52,4.49,4.49,752000.0,3.8827,3.8827,3.8569,3.8569,752000.0
2007-07-25 13:00:00,4.49,4.52,4.46,4.5,1160000.0,3.8569,3.8827,3.8312,3.8655,1160000.0
2007-07-25 13:30:00,4.5,4.52,4.49,4.5,944000.0,3.8655,3.8827,3.8569,3.8655,944000.0
2007-07-25 14:00:00,4.5,4.52,4.48,4.51,406000.0,3.8655,3.8827,3.8483,3.8741,406000.0
2007-07-25 14:30:00,4.51,4.51,4.48,4.49,522000.0,3.8741,3.8741,3.8483,3.8569,522000.0
2007-07-25 15:00:00,4.49,4.52,4.49,4.49,990000.0,3.8569,3.8827,3.8569,3.8569,990000.0
2007-07-25 15:30:00,4.49,4.5,4.48,4.49,2170000.0,3.8569,3.8655,3.8483,3.8569,2170000.0
2007-07-26 09:30:00,4.45,4.47,4.26,4.31,4942000.0,3.8226,3.8398,3.6594,3.7023,4942000.0
2007-07-26 10:00:00,4.3,4.35,4.29,4.34,1266000.0,3.6937,3.7367,3.6851,3.7281,1266000.0
2007-07-26 10:30:00,4.34,4.36,4.32,4.35,1236000.0,3.7281,3.7453,3.7109,3.7367,1236000.0
2007-07-26 11:00:00,4.34,4.34,4.25,4.25,2402000.0,3.7281,3.7281,3.6508,3.6508,2402000.0
2007-07-26 11:30:00,4.25,4.29,4.25,4.29,1116000.0,3.6508,3.6851,3.6508,3.6851,1116000.0
2007-07-26 12:00:00,4.29,4.3,4.27,4.29,676000.0,3.6851,3.6937,3.668,3.6851,676000.0
2007-07-26 12:30:00,4.28,4.28,4.24,4.26,650000.0,3.6765,3.6765,3.6422,3.6594,650000.0
2007-07-26 13:00:00,4.26,4.31,4.25,4.29,578000.0,3.6594,3.7023,3.6508,3.6851,578000.0
2007-07-26 13:30:00,4.29,4.3,4.25,4.25,540000.0,3.6851,3.6937,3.6508,3.6508,540000.0
2007-07-26 14:00:00,4.26,4.26,4.19,4.19,952000.0,3.6594,3.6594,3.5992,3.5992,952000.0
2007-07-26 14:30:00,4.19,4.22,4.19,4.22,784000.0,3.5992,3.625,3.5992,3.625,784000.0
2007-07-26 15:00:00,4.22,4.3,4.22,4.27,1008000.0,3.625,3.6937,3.625,3.668,1008000.0
2007-07-26 15:30:00,4.27,4.33,4.26,4.3,1944000.0,3.668,3.7195,3.6594,3.6937,1944000.0
2007-07-27 09:30:00,4.3,4.32,4.28,4.29,818000.0,3.6937,3.7109,3.6765,3.6851,818000.0
2007-07-27 10:00:00,4.29,4.38,4.29,4.36,1458000.0,3.6851,3.7624,3.6851,3.7453,1458000.0
2007-07-27 10:30:00,4.35,4.37,4.29,4.31,1040000.0,3.7367,3.7539,3.6851,3.7023,1040000.0
2007-07-27 11:00:00,4.31,4.31,4.28,4.28,540000.0,3.7023,3.7023,3.6765,3.6765,540000.0
2007-07-27 11:30:00,4.28,4.29,4.25,4.26,518000.0,3.6765,3.6851,3.6508,3.6594,518000.0
2007-07-27 12:00:00,4.25,4.25,4.24,4.25,730000.0,3.6508,3.6508,3.6422,3.6508,730000.0
2007-07-27 12:30:00,4.25,4.25,4.24,4.24,554000.0,3.6508,3.6508,3.6422,3.6422,554000.0
2007-07-27 13:00:00,4.24,4.25,4.23,4.25,444000.0,3.6422,3.6508,3.6336,3.6508,444000.0
2007-07-27 13:30:00,4.24,4.28,4.23,4.27,826000.0,3.6422,3.6765,3.6336,3.668,826000.0
2007-07-27 14:00:00,4.27,4.27,4.23,4.23,456000.0,3.668,3.668,3.6336,3.6336,456000.0
2007-07-27 14:30:00,4.23,4.3,4.23,4.29,444000.0,3.6336,3.6937,3.6336,3.6851,444000.0
2007-07-27 15:00:00,4.29,4.3,4.28,4.28,484000.0,3.6851,3.6937,3.6765,3.6765,484000.0
2007-07-27 15:30:00,4.28,4.28,4.21,4.21,1418000.0,3.6765,3.6765,3.6164,3.6164,1418000.0
2007-07-30 09:30:00,4.29,4.36,4.28,4.33,1852000.0,3.6851,3.7453,3.6765,3.7195,1852000.0
2007-07-30 10:00:00,4.34,4.34,4.29,4.33,1334000.0,3.7281,3.7281,3.6851,3.7195,1334000.0
2007-07-30 10:30:00,4.34,4.37,4.32,4.35,1232000.0,3.7281,3.7539,3.7109,3.7367,1232000.0
2007-07-30 11:00:00,4.35,4.36,4.3,4.32,690000.0,3.7367,3.7453,3.6937,3.7109,690000.0
2007-07-30 11:30:00,4.31,4.32,4.29,4.31,470000.0,3.7023,3.7109,3.6851,3.7023,470000.0
2007-07-30 12:00:00,4.3,4.33,4.3,4.31,274000.0,3.6937,3.7195,3.6937,3.7023,274000.0
2007-07-30 12:30:00,4.31,4.35,4.31,4.35,350000.0,3.7023,3.7367,3.7023,3.7367,350000.0
2007-07-30 13:00:00,4.35,4.37,4.34,4.35,474000.0,3.7367,3.7539,3.7281,3.7367,474000.0
2007-07-30 13:30:00,4.35,4.41,4.34,4.4,660000.0,3.7367,3.7882,3.7281,3.7796,660000.0
2007-07-30 14:00:00,4.4,4.41,4.39,4.39,618000.0,3.7796,3.7882,3.771,3.771,618000.0
2007-07-30 14:30:00,4.39,4.4,4.38,4.4,320000.0,3.771,3.7796,3.7624,3.7796,320000.0
2007-07-30 15:00:00,4.39,4.41,4.39,4.4,792000.0,3.771,3.7882,3.771,3.7796,792000.0
2007-07-30 15:30:00,4.4,4.4,4.37,4.38,1160000.0,3.7796,3.7796,3.7539,3.7624,1160000.0
2007-07-31 09:30:00,4.43,4.48,4.43,4.46,1214000.0,3.8054,3.8483,3.8054,3.8312,1214000.0
2007-07-31 10:00:00,4.46,4.49,4.46,4.48,790000.0,3.8312,3.8569,3.8312,3.8483,790000.0
2007-07-31 10:30:00,4.48,4.48,4.45,4.45,852000.0,3.8483,3.8483,3.8226,3.8226,852000.0
2007-07-31 11:00:00,4.45,4.45,4.43,4.44,700000.0,3.8226,3.8226,3.8054,3.814,700000.0
2007-07-31 11:30:00,4.44,4.46,4.42,4.43,470000.0,3.814,3.8312,3.7968,3.8054,470000.0
2007-07-31 12:00:00,4.44,4.45,4.42,4.43,640000.0,3.814,3.8226,3.7968,3.8054,640000.0
2007-07-31 12:30:00,4.43,4.45,4.42,4.44,370000.0,3.8054,3.8226,3.7968,3.814,370000.0
2007-07-31 13:00:00,4.44,4.45,4.42,4.42,310000.0,3.814,3.8226,3.7968,3.7968,310000.0
2007-07-31 13:30:00,4.42,4.43,4.4,4.42,382000.0,3.7968,3.8054,3.7796,3.7968,382000.0
2007-07-31 14:00:00,4.42,4.43,4.4,4.4,474000.0,3.7968,3.8054,3.7796,3.7796,474000.0
2007-07-31 14:30:00,4.4,4.43,4.38,4.41,1150000.0,3.7796,3.8054,3.7624,3.7882,1150000.0
2007-07-31 15:00:00,4.4,4.43,4.4,4.4,504000.0,3.7796,3.8054,3.7796,3.7796,504000.0
2007-07-31 15:30:00,4.4,4.41,4.32,4.34,1684000.0,3.7796,3.7882,3.7109,3.7281,1684000.0
2007-08-01 09:30:00,4.28,4.29,4.21,4.22,980000.0,3.6765,3.6851,3.6164,3.625,980000.0
2007-08-01 10:00:00,4.22,4.24,4.18,4.23,958000.0,3.625,3.6422,3.5906,3.6336,958000.0
2007-08-01 10:30:00,4.24,4.24,4.23,4.24,672000.0,3.6422,3.6422,3.6336,3.6422,672000.0
2007-08-01 11:00:00,4.23,4.24,4.21,4.22,964000.0,3.6336,3.6422,3.6164,3.625,964000.0
2007-08-01 11:30:00,4.22,4.22,4.21,4.22,738000.0,3.625,3.625,3.6164,3.625,738000.0
2007-08-01 12:00:00,4.22,4.24,4.21,4.21,398000.0,3.625,3.6422,3.6164,3.6164,398000.0
2007-08-01 12:30:00,4.21,4.23,4.2,4.22,236000.0,3.6164,3.6336,3.6078,3.625,236000.0
2007-08-01 13:00:00,4.21,4.21,4.2,4.21,426000.0,3.6164,3.6164,3.6078,3.6164,426000.0
2007-08-01 13:30:00,4.21,4.22,4.2,4.2,556000.0,3.6164,3.625,3.6078,3.6078,556000.0
2007-08-01 14:00:00,4.2,4.21,4.19,4.19,760000.0,3.6078,3.6164,3.5992,3.5992,760000.0
2007-08-01 14:30:00,4.19,4.21,4.19,4.2,1304000.0,3.5992,3.6164,3.5992,3.6078,1304000.0
2007-08-01 15:00:00,4.2,4.21,4.18,4.21,1314000.0,3.6078,3.6164,3.5906,3.6164,1314000.0
2007-08-01 15:30:00,4.2,4.26,4.19,4.24,1976000.0,3.6078,3.6594,3.5992,3.6422,1976000.0
2007-08-02 09:30:00,4.15,4.31,4.13,4.29,756000.0,3.5649,3.7023,3.5477,3.6851,756000.0
2007-08-02 10:00:00,4.29,4.29,4.25,4.26,284000.0,3.6851,3.6851,3.6508,3.6594,284000.0
2007-08-02 10:30:00,4.26,4.29,4.26,4.27,198000.0,3.6594,3.6851,3.6594,3.668,198000.0
2007-08-02 11:00:00,4.27,4.28,4.26,4.27,218000.0,3.668,3.6765,3.6594,3.668,218000.0
2007-08-02 11:30:00,4.28,4.28,4.26,4.28,246000.0,3.6765,3.6765,3.6594,3.6765,246000.0
2007-08-02 12:00:00,4.28,4.29,4.27,4.29,216000.0,3.6765,3.6851,3.668,3.6851,216000.0
2007-08-02 12:30:00,4.29,4.3,4.28,4.29,184000.0,3.6851,3.6937,3.6765,3.6851,184000.0
2007-08-02 13:00:00,4.28,4.29,4.26,4.28,334000.0,3.6765,3.6851,3.6594,3.6765,334000.0
2007-08-02 13:30:00,4.29,4.3,4.27,4.29,308000.0,3.6851,3.6937,3.668,3.6851,308000.0
2007-08-02 14:00:00,4.29,4.31,4.29,4.3,384000.0,3.6851,3.7023,3.6851,3.6937,384000.0
2007-08-02 14:30:00,4.3,4.31,4.29,4.31,482000.0,3.6937,3.7023,3.6851,3.7023,482000.0
2007-08-02 15:00:00,4.3,4.32,4.29,4.32,358000.0,3.6937,3.7109,3.6851,3.7109,358000.0
2007-08-02 15:30:00,4.32,4.33,4.29,4.29,1134000.0,3.7109,3.7195,3.6851,3.6851,1134000.0
2007-08-03 09:30:00,4.29,4.32,4.24,4.24,512000.0,3.6851,3.7109,3.6422,3.6422,512000.0
2007-08-03 10:00:00,4.25,4.26,4.23,4.23,426000.0,3.6508,3.6594,3.6336,3.6336,426000.0
2007-08-03 10:30:00,4.23,4.23,4.18,4.19,2154000.0,3.6336,3.6336,3.5906,3.5992,2154000.0
2007-08-03 11:00:00,4.19,4.2,4.18,4.19,646000.0,3.5992,3.6078,3.5906,3.5992,646000.0
2007-08-03 11:30:00,4.19,4.23,4.19,4.22,374000.0,3.5992,3.6336,3.5992,3.625,374000.0
2007-08-03 12:00:00,4.22,4.24,4.21,4.21,434000.0,3.625,3.6422,3.6164,3.6164,434000.0
2007-08-03 12:30:00,4.21,4.23,4.21,4.23,406000.0,3.6164,3.6336,3.6164,3.6336,406000.0
2007-08-03 13:00:00,4.23,4.25,4.22,4.24,214000.0,3.6336,3.6508,3.625,3.6422,214000.0
2007-08-03 13:30:00,4.23,4.24,4.23,4.24,168000.0,3.6336,3.6422,3.6336,3.6422,168000.0
2007-08-03 14:00:00,4.24,4.25,4.2,4.2,714000.0,3.6422,3.6508,3.6078,3.6078,714000.0
2007-08-03 14:30:00,4.2,4.2,4.18,4.19,314000.0,3.6078,3.6078,3.5906,3.5992,314000.0
2007-08-03 15:00:00,4.19,4.2,4.16,4.16,700000.0,3.5992,3.6078,3.5735,3.5735,700000.0
2007-08-03 15:30:00,4.16,4.17,4.09,4.09,2164000.0,3.5735,3.5821,3.5133,3.5133,2164000.0
2007-08-06 09:30:00,4.17,4.19,4.13,4.14,1410000.0,3.5821,3.5992,3.5477,3.5563,1410000.0
2007-08-06 10:00:00,4.14,4.16,4.08,4.08,1046000.0,3.5563,3.5735,3.5047,3.5047,1046000.0
2007-08-06 10:30:00,4.09,4.11,4.08,4.1,566000.0,3.5133,3.5305,3.5047,3.5219,566000.0
2007-08-06 11:00:00,4.1,4.11,4.07,4.11,1044000.0,3.5219,3.5305,3.4962,3.5305,1044000.0
2007-08-06 11:30:00,4.11,4.11,4.09,4.1,1220000.0,3.5305,3.5305,3.5133,3.5219,1220000.0
2007-08-06 12:00:00,4.1,4.17,4.1,4.11,1910000.0,3.5219,3.5821,3.5219,3.5305,1910000.0
2007-08-06 12:30:00,4.1,4.21,4.1,4.2,1146000.0,3.5219,3.6164,3.5219,3.6078,1146000.0
2007-08-06 13:00:00,4.21,4.23,4.1,4.18,1802000.0,3.6164,3.6336,3.5219,3.5906,1802000.0
2007-08-06 13:30:00,4.18,4.2,4.17,4.17,716000.0,3.5906,3.6078,3.5821,3.5821,716000.0
2007-08-06 14:00:00,4.18,4.2,4.17,4.19,584000.0,3.5906,3.6078,3.5821,3.5992,584000.0
2007-08-06 14:30:00,4.19,4.21,4.18,4.19,616000.0,3.5992,3.6164,3.5906,3.5992,616000.0
2007-08-06 15:00:00,4.2,4.23,4.19,4.23,450000.0,3.6078,3.6336,3.5992,3.6336,450000.0
2007-08-06 15:30:00,4.23,4.26,4.23,4.25,2858000.0,3.6336,3.6594,3.6336,3.6508,2858000.0
2007-08-07 09:30:00,4.27,4.29,4.16,4.22,1836000.0,3.668,3.6851,3.5735,3.625,1836000.0
2007-08-07 10:00:00,4.22,4.27,4.22,4.24,506000.0,3.625,3.668,3.625,3.6422,506000.0
2007-08-07 10:30:00,4.23,4.24,4.22,4.22,324000.0,3.6336,3.6422,3.625,3.625,324000.0
2007-08-07 11:00:00,4.22,4.24,4.21,4.23,320000.0,3.625,3.6422,3.6164,3.6336,320000.0
2007-08-07 11:30:00,4.23,4.25,4.22,4.24,334000.0,3.6336,3.6508,3.625,3.6422,334000.0
2007-08-07 12:00:00,4.24,4.25,4.24,4.25,200000.0,3.6422,3.6508,3.6422,3.6508,200000.0
2007-08-07 12:30:00,4.24,4.25,4.21,4.22,220000.0,3.6422,3.6508,3.6164,3.625,220000.0
2007-08-07 13:00:00,4.22,4.25,4.21,4.24,536000.0,3.625,3.6508,3.6164,3.6422,536000.0
2007-08-07 13:30:00,4.24,4.26,4.23,4.26,228000.0,3.6422,3.6594,3.6336,3.6594,228000.0
2007-08-07 14:00:00,4.26,4.27,4.2,4.21,552000.0,3.6594,3.668,3.6078,3.6164,552000.0
2007-08-07 14:30:00,4.2,4.26,4.18,4.26,1356000.0,3.6078,3.6594,3.5906,3.6594,1356000.0
2007-08-07 15:00:00,4.26,4.3,4.26,4.3,970000.0,3.6594,3.6937,3.6594,3.6937,970000.0
2007-08-07 15:30:00,4.3,4.33,4.28,4.28,740000.0,3.6937,3.7195,3.6765,3.6765,740000.0
2007-08-08 09:30:00,4.32,4.39,4.31,4.38,1102000.0,3.7109,3.771,3.7023,3.7624,1102000.0
2007-08-08 10:00:00,4.38,4.42,4.38,4.4,1284000.0,3.7624,3.7968,3.7624,3.7796,1284000.0
2007-08-08 10:30:00,4.4,4.42,4.4,4.41,532000.0,3.7796,3.7968,3.7796,3.7882,532000.0
2007-08-08 11:00:00,4.41,4.41,4.36,4.39,396000.0,3.7882,3.7882,3.7453,3.771,396000.0
2007-08-08 11:30:00,4.39,4.41,4.38,4.4,212000.0,3.771,3.7882,3.7624,3.7796,212000.0
2007-08-08 12:00:00,4.4,4.41,4.39,4.4,194000.0,3.7796,3.7882,3.771,3.7796,194000.0
2007-08-08 12:30:00,4.4,4.44,4.4,4.43,340000.0,3.7796,3.814,3.7796,3.8054,340000.0
2007-08-08 13:00:00,4.44,4.44,4.41,4.42,540000.0,3.814,3.814,3.7882,3.7968,540000.0
2007-08-08 13:30:00,4.42,4.44,4.42,4.44,758000.0,3.7968,3.814,3.7968,3.814,758000.0
2007-08-08 14:00:00,4.44,4.44,4.42,4.42,616000.0,3.814,3.814,3.7968,3.7968,616000.0
2007-08-08 14:30:00,4.42,4.43,4.4,4.4,508000.0,3.7968,3.8054,3.7796,3.7796,508000.0
2007-08-08 15:00:00,4.4,4.41,4.37,4.39,936000.0,3.7796,3.7882,3.7539,3.771,936000.0
2007-08-08 15:30:00,4.38,4.41,4.36,4.4,1276000.0,3.7624,3.7882,3.7453,3.7796,1276000.0
2007-08-09 09:30:00,4.25,4.25,4.1,4.21,1468000.0,3.6508,3.6508,3.5219,3.6164,1468000.0
2007-08-09 10:00:00,4.21,4.23,4.19,4.23,874000.0,3.6164,3.6336,3.5992,3.6336,874000.0
2007-08-09 10:30:00,4.23,4.25,4.23,4.25,808000.0,3.6336,3.6508,3.6336,3.6508,808000.0
2007-08-09 11:00:00,4.25,4.26,4.22,4.22,792000.0,3.6508,3.6594,3.625,3.625,792000.0
2007-08-09 11:30:00,4.22,4.24,4.21,4.24,466000.0,3.625,3.6422,3.6164,3.6422,466000.0
2007-08-09 12:00:00,4.24,4.27,4.23,4.24,466000.0,3.6422,3.668,3.6336,3.6422,466000.0
2007-08-09 12:30:00,4.23,4.23,4.21,4.23,422000.0,3.6336,3.6336,3.6164,3.6336,422000.0
2007-08-09 13:00:00,4.24,4.24,4.19,4.2,716000.0,3.6422,3.6422,3.5992,3.6078,716000.0
2007-08-09 13:30:00,4.2,4.21,4.18,4.18,348000.0,3.6078,3.6164,3.5906,3.5906,348000.0
2007-08-09 14:00:00,4.18,4.18,4.11,4.12,780000.0,3.5906,3.5906,3.5305,3.5391,780000.0
2007-08-09 14:30:00,4.12,4.13,4.09,4.1,1086000.0,3.5391,3.5477,3.5133,3.5219,1086000.0
2007-08-09 15:00:00,4.1,4.16,4.1,4.14,1354000.0,3.5219,3.5735,3.5219,3.5563,1354000.0
2007-08-09 15:30:00,4.14,4.18,4.14,4.15,1088000.0,3.5563,3.5906,3.5563,3.5649,1088000.0
2007-08-10 09:30:00,4.05,4.1,4.03,4.06,1058000.0,3.479,3.5219,3.4618,3.4876,1058000.0
2007-08-10 10:00:00,4.06,4.1,4.06,4.08,494000.0,3.4876,3.5219,3.4876,3.5047,494000.0
2007-08-10 10:30:00,4.08,4.11,4.07,4.11,482000.0,3.5047,3.5305,3.4962,3.5305,482000.0
2007-08-10 11:00:00,4.11,4.19,4.11,4.19,696000.0,3.5305,3.5992,3.5305,3.5992,696000.0
2007-08-10 11:30:00,4.19,4.22,4.17,4.19,528000.0,3.5992,3.625,3.5821,3.5992,528000.0
2007-08-10 12:00:00,4.19,4.27,4.19,4.23,536000.0,3.5992,3.668,3.5992,3.6336,536000.0
2007-08-10 12:30:00,4.23,4.24,4.15,4.17,478000.0,3.6336,3.6422,3.5649,3.5821,478000.0
2007-08-10 13:00:00,4.17,4.21,4.16,4.19,558000.0,3.5821,3.6164,3.5735,3.5992,558000.0
2007-08-10 13:30:00,4.19,4.2,4.13,4.16,622000.0,3.5992,3.6078,3.5477,3.5735,622000.0
2007-08-10 14:00:00,4.16,4.19,4.16,4.17,412000.0,3.5735,3.5992,3.5735,3.5821,412000.0
2007-08-10 14:30:00,4.17,4.18,4.13,4.14,354000.0,3.5821,3.5906,3.5477,3.5563,354000.0
2007-08-10 15:00:00,4.14,4.19,4.13,4.19,364000.0,3.5563,3.5992,3.5477,3.5992,364000.0
2007-08-10 15:30:00,4.18,4.22,4.18,4.18,512000.0,3.5906,3.625,3.5906,3.5906,512000.0
2007-08-13 09:30:00,4.3,4.32,4.25,4.25,706000.0,3.6937,3.7109,3.6508,3.6508,706000.0
2007-08-13 10:00:00,4.25,4.28,4.25,4.27,342000.0,3.6508,3.6765,3.6508,3.668,342000.0
2007-08-13 10:30:00,4.27,4.27,4.25,4.26,278000.0,3.668,3.668,3.6508,3.6594,278000.0
2007-08-13 11:00:00,4.26,4.3,4.26,4.28,332000.0,3.6594,3.6937,3.6594,3.6765,332000.0
2007-08-13 11:30:00,4.29,4.29,4.28,4.29,192000.0,3.6851,3.6851,3.6765,3.6851,192000.0
2007-08-13 12:00:00,4.29,4.29,4.28,4.28,102000.0,3.6851,3.6851,3.6765,3.6765,102000.0
2007-08-13 12:30:00,4.27,4.29,4.26,4.29,154000.0,3.668,3.6851,3.6594,3.6851,154000.0
2007-08-13 13:00:00,4.29,4.29,4.28,4.28,628000.0,3.6851,3.6851,3.6765,3.6765,628000.0
2007-08-13 13:30:00,4.28,4.29,4.26,4.26,270000.0,3.6765,3.6851,3.6594,3.6594,270000.0
2007-08-13 14:00:00,4.26,4.27,4.24,4.26,194000.0,3.6594,3.668,3.6422,3.6594,194000.0
2007-08-13 14:30:00,4.25,4.25,4.22,4.22,198000.0,3.6508,3.6508,3.625,3.625,198000.0
2007-08-13 15:00:00,4.22,4.23,4.21,4.23,418000.0,3.625,3.6336,3.6164,3.6336,418000.0
2007-08-13 15:30:00,4.23,4.24,4.22,4.24,456000.0,3.6336,3.6422,3.625,3.6422,456000.0
2007-08-14 09:30:00,4.3,4.31,4.24,4.24,798000.0,3.6937,3.7023,3.6422,3.6422,798000.0
2007-08-14 10:00:00,4.24,4.24,4.16,4.18,842000.0,3.6422,3.6422,3.5735,3.5906,842000.0
2007-08-14 10:30:00,4.18,4.2,4.16,4.16,400000.0,3.5906,3.6078,3.5735,3.5735,400000.0
2007-08-14 11:00:00,4.16,4.16,4.13,4.14,946000.0,3.5735,3.5735,3.5477,3.5563,946000.0
2007-08-14 11:30:00,4.13,4.16,4.13,4.16,610000.0,3.5477,3.5735,3.5477,3.5735,610000.0
2007-08-14 12:00:00,4.16,4.16,4.14,4.16,292000.0,3.5735,3.5735,3.5563,3.5735,292000.0
2007-08-14 12:30:00,4.15,4.16,4.15,4.16,70000.0,3.5649,3.5735,3.5649,3.5735,70000.0
2007-08-14 13:00:00,4.15,4.16,4.15,4.16,114000.0,3.5649,3.5735,3.5649,3.5735,114000.0
2007-08-14 13:30:00,4.16,4.17,4.14,4.14,652000.0,3.5735,3.5821,3.5563,3.5563,652000.0
2007-08-14 14:00:00,4.14,4.17,4.14,4.16,604000.0,3.5563,3.5821,3.5563,3.5735,604000.0
2007-08-14 14:30:00,4.16,4.16,4.14,4.15,450000.0,3.5735,3.5735,3.5563,3.5649,450000.0
2007-08-14 15:00:00,4.16,4.17,4.15,4.16,342000.0,3.5735,3.5821,3.5649,3.5735,342000.0
2007-08-14 15:30:00,4.15,4.15,4.14,4.15,798000.0,3.5649,3.5649,3.5563,3.5649,798000.0
2007-08-15 09:30:00,4.1,4.12,4.05,4.08,1606000.0,3.5219,3.5391,3.479,3.5047,1606000.0
2007-08-15 10:00:00,4.08,4.11,4.08,4.11,850000.0,3.5047,3.5305,3.5047,3.5305,850000.0
2007-08-15 10:30:00,4.11,4.14,4.1,4.13,616000.0,3.5305,3.5563,3.5219,3.5477,616000.0
2007-08-15 11:00:00,4.12,4.13,4.08,4.11,474000.0,3.5391,3.5477,3.5047,3.5305,474000.0
2007-08-15 11:30:00,4.11,4.12,4.06,4.07,414000.0,3.5305,3.5391,3.4876,3.4962,414000.0
2007-08-15 12:00:00,4.07,4.13,4.06,4.12,464000.0,3.4962,3.5477,3.4876,3.5391,464000.0
2007-08-15 12:30:00,4.12,4.14,4.12,4.13,578000.0,3.5391,3.5563,3.5391,3.5477,578000.0
2007-08-15 13:00:00,4.13,4.15,4.12,4.14,374000.0,3.5477,3.5649,3.5391,3.5563,374000.0
2007-08-15 13:30:00,4.14,4.19,4.14,4.18,432000.0,3.5563,3.5992,3.5563,3.5906,432000.0
2007-08-15 14:00:00,4.18,4.19,4.16,4.17,558000.0,3.5906,3.5992,3.5735,3.5821,558000.0
2007-08-15 14:30:00,4.18,4.18,4.13,4.14,806000.0,3.5906,3.5906,3.5477,3.5563,806000.0
2007-08-15 15:00:00,4.13,4.14,4.11,4.11,908000.0,3.5477,3.5563,3.5305,3.5305,908000.0
2007-08-15 15:30:00,4.11,4.12,3.97,3.98,2726000.0,3.5305,3.5391,3.4102,3.4188,2726000.0
2007-08-16 09:30:00,3.88,3.93,3.77,3.77,3248000.0,3.3329,3.3759,3.2384,3.2384,3248000.0
2007-08-16 10:00:00,3.77,3.88,3.58,3.58,3360000.0,3.2384,3.3329,3.0752,3.0752,3360000.0
2007-08-16 10:30:00,3.59,3.74,3.55,3.72,3106000.0,3.0838,3.2127,3.0495,3.1955,3106000.0
2007-08-16 11:00:00,3.72,3.78,3.7,3.75,1470000.0,3.1955,3.247,3.1783,3.2213,1470000.0
2007-08-16 11:30:00,3.76,3.76,3.67,3.69,964000.0,3.2299,3.2299,3.1525,3.1697,964000.0
2007-08-16 12:00:00,3.69,3.72,3.65,3.69,2026000.0,3.1697,3.1955,3.1354,3.1697,2026000.0
2007-08-16 12:30:00,3.69,3.71,3.62,3.62,1298000.0,3.1697,3.1869,3.1096,3.1096,1298000.0
2007-08-16 13:00:00,3.62,3.69,3.62,3.67,1100000.0,3.1096,3.1697,3.1096,3.1525,1100000.0
2007-08-16 13:30:00,3.68,3.79,3.67,3.77,874000.0,3.1611,3.2556,3.1525,3.2384,874000.0
2007-08-16 14:00:00,3.77,3.83,3.75,3.78,1032000.0,3.2384,3.29,3.2213,3.247,1032000.0
2007-08-16 14:30:00,3.78,3.78,3.71,3.75,1008000.0,3.247,3.247,3.1869,3.2213,1008000.0
2007-08-16 15:00:00,3.75,3.77,3.69,3.76,924000.0,3.2213,3.2384,3.1697,3.2299,924000.0
2007-08-16 15:30:00,3.76,3.97,3.76,3.92,2750000.0,3.2299,3.4102,3.2299,3.3673,2750000.0
2007-08-17 09:30:00,4.01,4.25,4.01,4.22,3172000.0,3.4446,3.6508,3.4446,3.625,3172000.0
2007-08-17 10:00:00,4.22,4.26,4.13,4.18,1884000.0,3.625,3.6594,3.5477,3.5906,1884000.0
2007-08-17 10:30:00,4.18,4.18,4.07,4.11,2444000.0,3.5906,3.5906,3.4962,3.5305,2444000.0
2007-08-17 11:00:00,4.11,4.14,4.09,4.14,1372000.0,3.5305,3.5563,3.5133,3.5563,1372000.0
2007-08-17 11:30:00,4.14,4.17,4.12,4.15,1350000.0,3.5563,3.5821,3.5391,3.5649,1350000.0
2007-08-17 12:00:00,4.15,4.16,4.11,4.13,672000.0,3.5649,3.5735,3.5305,3.5477,672000.0
2007-08-17 12:30:00,4.13,4.15,4.09,4.12,588000.0,3.5477,3.5649,3.5133,3.5391,588000.0
2007-08-17 13:00:00,4.11,4.18,4.11,4.18,502000.0,3.5305,3.5906,3.5305,3.5906,502000.0
2007-08-17 13:30:00,4.18,4.21,4.14,4.16,554000.0,3.5906,3.6164,3.5563,3.5735,554000.0
2007-08-17 14:00:00,4.16,4.18,4.15,4.17,402000.0,3.5735,3.5906,3.5649,3.5821,402000.0
2007-08-17 14:30:00,4.18,4.19,4.16,4.18,524000.0,3.5906,3.5992,3.5735,3.5906,524000.0
2007-08-17 15:00:00,4.18,4.21,4.17,4.2,1430000.0,3.5906,3.6164,3.5821,3.6078,1430000.0
2007-08-17 15:30:00,4.2,4.2,4.18,4.19,4482000.0,3.6078,3.6078,3.5906,3.5992,4482000.0
2007-08-20 09:30:00,4.22,4.23,4.12,4.13,856000.0,3.625,3.6336,3.5391,3.5477,856000.0
2007-08-20 10:00:00,4.13,4.14,4.09,4.09,714000.0,3.5477,3.5563,3.5133,3.5133,714000.0
2007-08-20 10:30:00,4.09,4.14,4.07,4.14,474000.0,3.5133,3.5563,3.4962,3.5563,474000.0
2007-08-20 11:00:00,4.14,4.14,4.11,4.13,198000.0,3.5563,3.5563,3.5305,3.5477,198000.0
2007-08-20 11:30:00,4.12,4.14,4.11,4.12,256000.0,3.5391,3.5563,3.5305,3.5391,256000.0
2007-08-20 12:00:00,4.12,4.13,4.1,4.12,532000.0,3.5391,3.5477,3.5219,3.5391,532000.0
2007-08-20 12:30:00,4.12,4.14,4.11,4.11,222000.0,3.5391,3.5563,3.5305,3.5305,222000.0
2007-08-20 13:00:00,4.12,4.12,4.1,4.11,146000.0,3.5391,3.5391,3.5219,3.5305,146000.0
2007-08-20 13:30:00,4.11,4.14,4.1,4.11,304000.0,3.5305,3.5563,3.5219,3.5305,304000.0
2007-08-20 14:00:00,4.11,4.11,4.09,4.1,554000.0,3.5305,3.5305,3.5133,3.5219,554000.0
2007-08-20 14:30:00,4.1,4.12,4.08,4.1,836000.0,3.5219,3.5391,3.5047,3.5219,836000.0
2007-08-20 15:00:00,4.1,4.12,4.1,4.12,1684000.0,3.5219,3.5391,3.5219,3.5391,1684000.0
2007-08-20 15:30:00,4.11,4.12,4.09,4.11,1176000.0,3.5305,3.5391,3.5133,3.5305,1176000.0
2007-08-21 09:30:00,4.0,4.06,3.98,4.02,1244000.0,3.436,3.4876,3.4188,3.4532,1244000.0
2007-08-21 10:00:00,4.02,4.03,4.01,4.01,416000.0,3.4532,3.4618,3.4446,3.4446,416000.0
2007-08-21 10:30:00,4.01,4.03,4.01,4.03,642000.0,3.4446,3.4618,3.4446,3.4618,642000.0
2007-08-21 11:00:00,4.03,4.05,4.02,4.05,326000.0,3.4618,3.479,3.4532,3.479,326000.0
2007-08-21 11:30:00,4.05,4.09,4.05,4.08,348000.0,3.479,3.5133,3.479,3.5047,348000.0
2007-08-21 12:00:00,4.08,4.09,4.08,4.08,322000.0,3.5047,3.5133,3.5047,3.5047,322000.0
2007-08-21 12:30:00,4.08,4.09,4.05,4.09,388000.0,3.5047,3.5133,3.479,3.5133,388000.0
2007-08-21 13:00:00,4.09,4.1,4.07,4.1,562000.0,3.5133,3.5219,3.4962,3.5219,562000.0
2007-08-21 13:30:00,4.1,4.1,4.09,4.1,280000.0,3.5219,3.5219,3.5133,3.5219,280000.0
2007-08-21 14:00:00,4.09,4.1,4.07,4.07,354000.0,3.5133,3.5219,3.4962,3.4962,354000.0
2007-08-21 14:30:00,4.06,4.07,4.04,4.04,274000.0,3.4876,3.4962,3.4704,3.4704,274000.0
2007-08-21 15:00:00,4.05,4.05,4.03,4.05,328000.0,3.479,3.479,3.4618,3.479,328000.0
2007-08-21 15:30:00,4.05,4.07,4.04,4.04,570000.0,3.479,3.4962,3.4704,3.4704,570000.0
2007-08-22 09:30:00,4.15,4.2,4.13,4.17,734000.0,3.5649,3.6078,3.5477,3.5821,734000.0
2007-08-22 10:00:00,4.17,4.2,4.16,4.18,398000.0,3.5821,3.6078,3.5735,3.5906,398000.0
2007-08-22 10:30:00,4.18,4.22,4.17,4.21,560000.0,3.5906,3.625,3.5821,3.6164,560000.0
2007-08-22 11:00:00,4.21,4.21,4.18,4.19,266000.0,3.6164,3.6164,3.5906,3.5992,266000.0
2007-08-22 11:30:00,4.19,4.2,4.18,4.19,276000.0,3.5992,3.6078,3.5906,3.5992,276000.0
2007-08-22 12:00:00,4.19,4.2,4.18,4.19,338000.0,3.5992,3.6078,3.5906,3.5992,338000.0
2007-08-22 12:30:00,4.18,4.19,4.17,4.19,86000.0,3.5906,3.5992,3.5821,3.5992,86000.0
2007-08-22 13:00:00,4.18,4.18,4.16,4.16,372000.0,3.5906,3.5906,3.5735,3.5735,372000.0
2007-08-22 13:30:00,4.16,4.17,4.16,4.17,154000.0,3.5735,3.5821,3.5735,3.5821,154000.0
2007-08-22 14:00:00,4.16,4.18,4.16,4.17,224000.0,3.5735,3.5906,3.5735,3.5821,224000.0
2007-08-22 14:30:00,4.17,4.17,4.16,4.17,148000.0,3.5821,3.5821,3.5735,3.5821,148000.0
2007-08-22 15:00:00,4.17,4.19,4.16,4.19,494000.0,3.5821,3.5992,3.5735,3.5992,494000.0
2007-08-22 15:30:00,4.19,4.22,4.18,4.21,794000.0,3.5992,3.625,3.5906,3.6164,794000.0
2007-08-23 09:30:00,4.15,4.17,4.12,4.15,944000.0,3.5649,3.5821,3.5391,3.5649,944000.0
2007-08-23 10:00:00,4.14,4.14,4.11,4.11,578000.0,3.5563,3.5563,3.5305,3.5305,578000.0
2007-08-23 10:30:00,4.11,4.11,4.1,4.11,410000.0,3.5305,3.5305,3.5219,3.5305,410000.0
2007-08-23 11:00:00,4.11,4.12,4.1,4.1,480000.0,3.5305,3.5391,3.5219,3.5219,480000.0
2007-08-23 11:30:00,4.1,4.1,4.04,4.04,356000.0,3.5219,3.5219,3.4704,3.4704,356000.0
2007-08-23 12:00:00,4.04,4.07,4.04,4.05,332000.0,3.4704,3.4962,3.4704,3.479,332000.0
2007-08-23 12:30:00,4.05,4.08,4.05,4.06,338000.0,3.479,3.5047,3.479,3.4876,338000.0
2007-08-23 13:00:00,4.06,4.06,4.05,4.05,150000.0,3.4876,3.4876,3.479,3.479,150000.0
2007-08-23 13:30:00,4.05,4.08,4.05,4.06,282000.0,3.479,3.5047,3.479,3.4876,282000.0
2007-08-23 14:00:00,4.06,4.1,4.06,4.09,534000.0,3.4876,3.5219,3.4876,3.5133,534000.0
2007-08-23 14:30:00,4.09,4.1,4.05,4.06,674000.0,3.5133,3.5219,3.479,3.4876,674000.0
2007-08-23 15:00:00,4.06,4.09,4.06,4.07,568000.0,3.4876,3.5133,3.4876,3.4962,568000.0
2007-08-23 15:30:00,4.07,4.07,4.04,4.06,994000.0,3.4962,3.4962,3.4704,3.4876,994000.0
2007-08-24 09:30:00,4.06,4.1,4.05,4.09,520000.0,3.4876,3.5219,3.479,3.5133,520000.0
2007-08-24 10:00:00,4.09,4.12,4.08,4.09,550000.0,3.5133,3.5391,3.5047,3.5133,550000.0
2007-08-24 10:30:00,4.09,4.11,4.09,4.1,310000.0,3.5133,3.5305,3.5133,3.5219,310000.0
2007-08-24 11:00:00,4.1,4.12,4.08,4.1,284000.0,3.5219,3.5391,3.5047,3.5219,284000.0
2007-08-24 11:30:00,4.1,4.13,4.1,4.12,340000.0,3.5219,3.5477,3.5219,3.5391,340000.0
2007-08-24 12:00:00,4.12,4.15,4.12,4.15,392000.0,3.5391,3.5649,3.5391,3.5649,392000.0
2007-08-24 12:30:00,4.15,4.16,4.14,4.16,148000.0,3.5649,3.5735,3.5563,3.5735,148000.0
2007-08-24 13:00:00,4.16,4.19,4.15,4.19,266000.0,3.5735,3.5992,3.5649,3.5992,266000.0
2007-08-24 13:30:00,4.19,4.19,4.16,4.17,232000.0,3.5992,3.5992,3.5735,3.5821,232000.0
2007-08-24 14:00:00,4.17,4.19,4.17,4.19,282000.0,3.5821,3.5992,3.5821,3.5992,282000.0
2007-08-24 14:30:00,4.19,4.2,4.18,4.19,318000.0,3.5992,3.6078,3.5906,3.5992,318000.0
2007-08-24 15:00:00,4.18,4.2,4.18,4.2,234000.0,3.5906,3.6078,3.5906,3.6078,234000.0
2007-08-24 15:30:00,4.2,4.22,4.19,4.2,1010000.0,3.6078,3.625,3.5992,3.6078,1010000.0
2007-08-27 09:30:00,4.23,4.25,4.18,4.24,620000.0,3.6336,3.6508,3.5906,3.6422,620000.0
2007-08-27 10:00:00,4.24,4.25,4.2,4.21,410000.0,3.6422,3.6508,3.6078,3.6164,410000.0
2007-08-27 10:30:00,4.2,4.21,4.19,4.19,218000.0,3.6078,3.6164,3.5992,3.5992,218000.0
2007-08-27 11:00:00,4.19,4.19,4.17,4.18,196000.0,3.5992,3.5992,3.5821,3.5906,196000.0
2007-08-27 11:30:00,4.18,4.2,4.18,4.2,96000.0,3.5906,3.6078,3.5906,3.6078,96000.0
2007-08-27 12:00:00,4.19,4.19,4.17,4.18,76000.0,3.5992,3.5992,3.5821,3.5906,76000.0
2007-08-27 12:30:00,4.18,4.2,4.18,4.2,74000.0,3.5906,3.6078,3.5906,3.6078,74000.0
2007-08-27 13:00:00,4.2,4.22,4.2,4.21,142000.0,3.6078,3.625,3.6078,3.6164,142000.0
2007-08-27 13:30:00,4.21,4.22,4.19,4.2,104000.0,3.6164,3.625,3.5992,3.6078,104000.0
2007-08-27 14:00:00,4.2,4.22,4.2,4.22,132000.0,3.6078,3.625,3.6078,3.625,132000.0
2007-08-27 14:30:00,4.22,4.24,4.22,4.22,264000.0,3.625,3.6422,3.625,3.625,264000.0
2007-08-27 15:00:00,4.22,4.22,4.19,4.2,270000.0,3.625,3.625,3.5992,3.6078,270000.0
2007-08-27 15:30:00,4.2,4.22,4.19,4.2,272000.0,3.6078,3.625,3.5992,3.6078,272000.0
2007-08-28 09:30:00,4.25,4.3,4.18,4.19,2030000.0,3.6508,3.6937,3.5906,3.5992,2030000.0
2007-08-28 10:00:00,4.19,4.26,4.18,4.23,1836000.0,3.5992,3.6594,3.5906,3.6336,1836000.0
2007-08-28 10:30:00,4.24,4.26,4.2,4.2,552000.0,3.6422,3.6594,3.6078,3.6078,552000.0
2007-08-28 11:00:00,4.2,4.21,4.16,4.16,554000.0,3.6078,3.6164,3.5735,3.5735,554000.0
2007-08-28 11:30:00,4.16,4.16,4.11,4.14,428000.0,3.5735,3.5735,3.5305,3.5563,428000.0
2007-08-28 12:00:00,4.14,4.16,4.14,4.16,234000.0,3.5563,3.5735,3.5563,3.5735,234000.0
2007-08-28 12:30:00,4.16,4.16,4.15,4.15,94000.0,3.5735,3.5735,3.5649,3.5649,94000.0
2007-08-28 13:00:00,4.16,4.16,4.13,4.13,208000.0,3.5735,3.5735,3.5477,3.5477,208000.0
2007-08-28 13:30:00,4.13,4.15,4.12,4.13,172000.0,3.5477,3.5649,3.5391,3.5477,172000.0
2007-08-28 14:00:00,4.13,4.15,4.12,4.15,294000.0,3.5477,3.5649,3.5391,3.5649,294000.0
2007-08-28 14:30:00,4.15,4.15,4.12,4.12,124000.0,3.5649,3.5649,3.5391,3.5391,124000.0
2007-08-28 15:00:00,4.12,4.12,4.08,4.08,454000.0,3.5391,3.5391,3.5047,3.5047,454000.0
2007-08-28 15:30:00,4.08,4.08,4.06,4.07,714000.0,3.5047,3.5047,3.4876,3.4962,714000.0
2007-08-29 09:30:00,4.19,4.21,4.13,4.15,946000.0,3.5992,3.6164,3.5477,3.5649,946000.0
2007-08-29 10:00:00,4.15,4.21,4.14,4.2,738000.0,3.5649,3.6164,3.5563,3.6078,738000.0
2007-08-29 10:30:00,4.2,4.25,4.2,4.24,758000.0,3.6078,3.6508,3.6078,3.6422,758000.0
2007-08-29 11:00:00,4.24,4.25,4.2,4.21,406000.0,3.6422,3.6508,3.6078,3.6164,406000.0
2007-08-29 11:30:00,4.21,4.25,4.21,4.22,282000.0,3.6164,3.6508,3.6164,3.625,282000.0
2007-08-29 12:00:00,4.22,4.23,4.2,4.22,384000.0,3.625,3.6336,3.6078,3.625,384000.0
2007-08-29 12:30:00,4.22,4.22,4.2,4.2,476000.0,3.625,3.625,3.6078,3.6078,476000.0
2007-08-29 13:00:00,4.2,4.2,4.15,4.15,480000.0,3.6078,3.6078,3.5649,3.5649,480000.0
2007-08-29 13:30:00,4.15,4.17,4.15,4.15,356000.0,3.5649,3.5821,3.5649,3.5649,356000.0
2007-08-29 14:00:00,4.15,4.18,4.15,4.17,288000.0,3.5649,3.5906,3.5649,3.5821,288000.0
2007-08-29 14:30:00,4.17,4.2,4.17,4.18,186000.0,3.5821,3.6078,3.5821,3.5906,186000.0
2007-08-29 15:00:00,4.17,4.22,4.17,4.22,684000.0,3.5821,3.625,3.5821,3.625,684000.0
2007-08-29 15:30:00,4.21,4.24,4.21,4.23,860000.0,3.6164,3.6422,3.6164,3.6336,860000.0
2007-08-30 09:30:00,4.21,4.23,4.19,4.2,812000.0,3.6164,3.6336,3.5992,3.6078,812000.0
2007-08-30 10:00:00,4.21,4.21,4.18,4.2,644000.0,3.6164,3.6164,3.5906,3.6078,644000.0
2007-08-30 10:30:00,4.2,4.22,4.18,4.18,382000.0,3.6078,3.625,3.5906,3.5906,382000.0
2007-08-30 11:00:00,4.18,4.2,4.17,4.19,426000.0,3.5906,3.6078,3.5821,3.5992,426000.0
2007-08-30 11:30:00,4.19,4.2,4.17,4.17,218000.0,3.5992,3.6078,3.5821,3.5821,218000.0
2007-08-30 12:00:00,4.17,4.19,4.16,4.17,372000.0,3.5821,3.5992,3.5735,3.5821,372000.0
2007-08-30 12:30:00,4.17,4.19,4.16,4.19,232000.0,3.5821,3.5992,3.5735,3.5992,232000.0
2007-08-30 13:00:00,4.19,4.2,4.18,4.2,436000.0,3.5992,3.6078,3.5906,3.6078,436000.0
2007-08-30 13:30:00,4.2,4.2,4.18,4.18,444000.0,3.6078,3.6078,3.5906,3.5906,444000.0
2007-08-30 14:00:00,4.18,4.2,4.18,4.18,358000.0,3.5906,3.6078,3.5906,3.5906,358000.0
2007-08-30 14:30:00,4.18,4.18,4.17,4.18,754000.0,3.5906,3.5906,3.5821,3.5906,754000.0
2007-08-30 15:00:00,4.18,4.19,4.16,4.18,490000.0,3.5906,3.5992,3.5735,3.5906,490000.0
2007-08-30 15:30:00,4.17,4.18,4.15,4.15,828000.0,3.5821,3.5906,3.5649,3.5649,828000.0
2007-08-31 09:30:00,4.21,4.3,4.21,4.3,804000.0,3.6164,3.6937,3.6164,3.6937,804000.0
2007-08-31 10:00:00,4.3,4.35,4.28,4.33,2214000.0,3.6937,3.7367,3.6765,3.7195,2214000.0
2007-08-31 10:30:00,4.33,4.35,4.33,4.35,998000.0,3.7195,3.7367,3.7195,3.7367,998000.0
2007-08-31 11:00:00,4.35,4.36,4.34,4.35,704000.0,3.7367,3.7453,3.7281,3.7367,704000.0
2007-08-31 11:30:00,4.35,4.39,4.35,4.38,710000.0,3.7367,3.771,3.7367,3.7624,710000.0
2007-08-31 12:00:00,4.38,4.39,4.37,4.38,396000.0,3.7624,3.771,3.7539,3.7624,396000.0
2007-08-31 12:30:00,4.37,4.4,4.36,4.37,560000.0,3.7539,3.7796,3.7453,3.7539,560000.0
2007-08-31 13:00:00,4.37,4.39,4.37,4.39,410000.0,3.7539,3.771,3.7539,3.771,410000.0
2007-08-31 13:30:00,4.39,4.39,4.37,4.39,334000.0,3.771,3.771,3.7539,3.771,334000.0
2007-08-31 14:00:00,4.4,4.42,4.4,4.41,490000.0,3.7796,3.7968,3.7796,3.7882,490000.0
2007-08-31 14:30:00,4.41,4.42,4.4,4.41,496000.0,3.7882,3.7968,3.7796,3.7882,496000.0
2007-08-31 15:00:00,4.41,4.41,4.38,4.39,796000.0,3.7882,3.7882,3.7624,3.771,796000.0
2007-08-31 15:30:00,4.4,4.42,4.38,4.39,1386000.0,3.7796,3.7968,3.7624,3.771,1386000.0
2007-09-04 09:30:00,4.42,4.47,4.4,4.41,1362000.0,3.7968,3.8398,3.7796,3.7882,1362000.0
2007-09-04 10:00:00,4.41,4.41,4.39,4.41,528000.0,3.7882,3.7882,3.771,3.7882,528000.0
2007-09-04 10:30:00,4.41,4.42,4.41,4.42,116000.0,3.7882,3.7968,3.7882,3.7968,116000.0
2007-09-04 11:00:00,4.42,4.45,4.41,4.43,244000.0,3.7968,3.8226,3.7882,3.8054,244000.0
2007-09-04 11:30:00,4.43,4.45,4.43,4.45,182000.0,3.8054,3.8226,3.8054,3.8226,182000.0
2007-09-04 12:00:00,4.45,4.45,4.44,4.44,278000.0,3.8226,3.8226,3.814,3.814,278000.0
2007-09-04 12:30:00,4.44,4.44,4.42,4.42,114000.0,3.814,3.814,3.7968,3.7968,114000.0
2007-09-04 13:00:00,4.42,4.43,4.41,4.42,200000.0,3.7968,3.8054,3.7882,3.7968,200000.0
2007-09-04 13:30:00,4.42,4.42,4.4,4.42,200000.0,3.7968,3.7968,3.7796,3.7968,200000.0
2007-09-04 14:00:00,4.41,4.42,4.4,4.42,82000.0,3.7882,3.7968,3.7796,3.7968,82000.0
2007-09-04 14:30:00,4.42,4.43,4.42,4.43,170000.0,3.7968,3.8054,3.7968,3.8054,170000.0
2007-09-04 15:00:00,4.42,4.43,4.41,4.43,236000.0,3.7968,3.8054,3.7882,3.8054,236000.0
2007-09-04 15:30:00,4.43,4.44,4.4,4.41,834000.0,3.8054,3.814,3.7796,3.7882,834000.0
2007-09-05 09:30:00,4.38,4.39,4.32,4.32,756000.0,3.7624,3.771,3.7109,3.7109,756000.0
2007-09-05 10:00:00,4.32,4.32,4.29,4.3,1164000.0,3.7109,3.7109,3.6851,3.6937,1164000.0
2007-09-05 10:30:00,4.3,4.33,4.29,4.31,330000.0,3.6937,3.7195,3.6851,3.7023,330000.0
2007-09-05 11:00:00,4.31,4.32,4.3,4.3,168000.0,3.7023,3.7109,3.6937,3.6937,168000.0
2007-09-05 11:30:00,4.3,4.31,4.29,4.31,610000.0,3.6937,3.7023,3.6851,3.7023,610000.0
2007-09-05 12:00:00,4.31,4.34,4.31,4.33,342000.0,3.7023,3.7281,3.7023,3.7195,342000.0
2007-09-05 12:30:00,4.33,4.34,4.33,4.33,190000.0,3.7195,3.7281,3.7195,3.7195,190000.0
2007-09-05 13:00:00,4.33,4.34,4.32,4.32,98000.0,3.7195,3.7281,3.7109,3.7109,98000.0
2007-09-05 13:30:00,4.33,4.33,4.31,4.32,124000.0,3.7195,3.7195,3.7023,3.7109,124000.0
2007-09-05 14:00:00,4.32,4.34,4.3,4.3,466000.0,3.7109,3.7281,3.6937,3.6937,466000.0
2007-09-05 14:30:00,4.3,4.31,4.3,4.31,202000.0,3.6937,3.7023,3.6937,3.7023,202000.0
2007-09-05 15:00:00,4.31,4.34,4.3,4.32,368000.0,3.7023,3.7281,3.6937,3.7109,368000.0
2007-09-05 15:30:00,4.32,4.33,4.3,4.32,858000.0,3.7109,3.7195,3.6937,3.7109,858000.0
2007-09-06 09:30:00,4.38,4.39,4.34,4.34,306000.0,3.7624,3.771,3.7281,3.7281,306000.0
2007-09-06 10:00:00,4.35,4.36,4.34,4.35,166000.0,3.7367,3.7453,3.7281,3.7367,166000.0
2007-09-06 10:30:00,4.36,4.39,4.35,4.38,266000.0,3.7453,3.771,3.7367,3.7624,266000.0
2007-09-06 11:00:00,4.38,4.42,4.38,4.4,368000.0,3.7624,3.7968,3.7624,3.7796,368000.0
2007-09-06 11:30:00,4.41,4.42,4.4,4.41,294000.0,3.7882,3.7968,3.7796,3.7882,294000.0
2007-09-06 12:00:00,4.41,4.44,4.41,4.43,206000.0,3.7882,3.814,3.7882,3.8054,206000.0
2007-09-06 12:30:00,4.43,4.44,4.41,4.42,154000.0,3.8054,3.814,3.7882,3.7968,154000.0
2007-09-06 13:00:00,4.42,4.43,4.4,4.41,212000.0,3.7968,3.8054,3.7796,3.7882,212000.0
2007-09-06 13:30:00,4.41,4.42,4.4,4.42,166000.0,3.7882,3.7968,3.7796,3.7968,166000.0
2007-09-06 14:00:00,4.42,4.43,4.41,4.42,302000.0,3.7968,3.8054,3.7882,3.7968,302000.0
2007-09-06 14:30:00,4.42,4.43,4.42,4.43,270000.0,3.7968,3.8054,3.7968,3.8054,270000.0
2007-09-06 15:00:00,4.43,4.44,4.42,4.44,222000.0,3.8054,3.814,3.7968,3.814,222000.0
2007-09-06 15:30:00,4.44,4.46,4.43,4.46,730000.0,3.814,3.8312,3.8054,3.8312,730000.0
2007-09-07 09:30:00,4.38,4.39,4.35,4.37,412000.0,3.7624,3.771,3.7367,3.7539,412000.0
2007-09-07 10:00:00,4.37,4.39,4.35,4.37,242000.0,3.7539,3.771,3.7367,3.7539,242000.0
2007-09-07 10:30:00,4.37,4.38,4.33,4.34,330000.0,3.7539,3.7624,3.7195,3.7281,330000.0
2007-09-07 11:00:00,4.34,4.35,4.33,4.33,274000.0,3.7281,3.7367,3.7195,3.7195,274000.0
2007-09-07 11:30:00,4.33,4.38,4.33,4.38,374000.0,3.7195,3.7624,3.7195,3.7624,374000.0
2007-09-07 12:00:00,4.38,4.38,4.37,4.38,186000.0,3.7624,3.7624,3.7539,3.7624,186000.0
2007-09-07 12:30:00,4.38,4.38,4.36,4.36,122000.0,3.7624,3.7624,3.7453,3.7453,122000.0
2007-09-07 13:00:00,4.36,4.37,4.35,4.35,270000.0,3.7453,3.7539,3.7367,3.7367,270000.0
2007-09-07 13:30:00,4.35,4.36,4.35,4.35,258000.0,3.7367,3.7453,3.7367,3.7367,258000.0
2007-09-07 14:00:00,4.35,4.35,4.33,4.34,280000.0,3.7367,3.7367,3.7195,3.7281,280000.0
2007-09-07 14:30:00,4.34,4.34,4.32,4.32,196000.0,3.7281,3.7281,3.7109,3.7109,196000.0
2007-09-07 15:00:00,4.32,4.34,4.31,4.31,316000.0,3.7109,3.7281,3.7023,3.7023,316000.0
2007-09-07 15:30:00,4.31,4.35,4.31,4.34,560000.0,3.7023,3.7367,3.7023,3.7281,560000.0
2007-09-10 09:30:00,4.4,4.43,4.4,4.41,818000.0,3.7796,3.8054,3.7796,3.7882,818000.0
2007-09-10 10:00:00,4.41,4.43,4.4,4.41,386000.0,3.7882,3.8054,3.7796,3.7882,386000.0
2007-09-10 10:30:00,4.4,4.41,4.35,4.38,856000.0,3.7796,3.7882,3.7367,3.7624,856000.0
2007-09-10 11:00:00,4.38,4.39,4.3,4.3,566000.0,3.7624,3.771,3.6937,3.6937,566000.0
2007-09-10 11:30:00,4.3,4.33,4.29,4.31,294000.0,3.6937,3.7195,3.6851,3.7023,294000.0
2007-09-10 12:00:00,4.33,4.35,4.32,4.34,94000.0,3.7195,3.7367,3.7109,3.7281,94000.0
2007-09-10 12:30:00,4.35,4.35,4.32,4.33,82000.0,3.7367,3.7367,3.7109,3.7195,82000.0
2007-09-10 13:00:00,4.33,4.35,4.32,4.35,240000.0,3.7195,3.7367,3.7109,3.7367,240000.0
2007-09-10 13:30:00,4.35,4.36,4.34,4.34,140000.0,3.7367,3.7453,3.7281,3.7281,140000.0
2007-09-10 14:00:00,4.34,4.38,4.34,4.38,132000.0,3.7281,3.7624,3.7281,3.7624,132000.0
2007-09-10 14:30:00,4.37,4.39,4.37,4.39,164000.0,3.7539,3.771,3.7539,3.771,164000.0
2007-09-10 15:00:00,4.38,4.43,4.38,4.41,408000.0,3.7624,3.8054,3.7624,3.7882,408000.0
2007-09-10 15:30:00,4.41,4.42,4.4,4.4,698000.0,3.7882,3.7968,3.7796,3.7796,698000.0
2007-09-11 09:30:00,4.41,4.45,4.4,4.45,292000.0,3.7882,3.8226,3.7796,3.8226,292000.0
2007-09-11 10:00:00,4.44,4.45,4.43,4.44,186000.0,3.814,3.8226,3.8054,3.814,186000.0
2007-09-11 10:30:00,4.45,4.45,4.42,4.43,182000.0,3.8226,3.8226,3.7968,3.8054,182000.0
2007-09-11 11:00:00,4.42,4.43,4.4,4.43,304000.0,3.7968,3.8054,3.7796,3.8054,304000.0
2007-09-11 11:30:00,4.43,4.44,4.41,4.42,318000.0,3.8054,3.814,3.7882,3.7968,318000.0
2007-09-11 12:00:00,4.42,4.42,4.39,4.41,176000.0,3.7968,3.7968,3.771,3.7882,176000.0
2007-09-11 12:30:00,4.41,4.44,4.4,4.43,424000.0,3.7882,3.814,3.7796,3.8054,424000.0
2007-09-11 13:00:00,4.44,4.44,4.42,4.43,102000.0,3.814,3.814,3.7968,3.8054,102000.0
2007-09-11 13:30:00,4.43,4.43,4.41,4.42,144000.0,3.8054,3.8054,3.7882,3.7968,144000.0
2007-09-11 14:00:00,4.42,4.43,4.41,4.43,114000.0,3.7968,3.8054,3.7882,3.8054,114000.0
2007-09-11 14:30:00,4.43,4.43,4.41,4.42,132000.0,3.8054,3.8054,3.7882,3.7968,132000.0
2007-09-11 15:00:00,4.43,4.44,4.41,4.43,308000.0,3.8054,3.814,3.7882,3.8054,308000.0
2007-09-11 15:30:00,4.42,4.44,4.39,4.42,320000.0,3.7968,3.814,3.771,3.7968,320000.0
2007-09-12 09:30:00,4.38,4.43,4.38,4.43,552000.0,3.7624,3.8054,3.7624,3.8054,552000.0
2007-09-12 10:00:00,4.42,4.44,4.4,4.43,612000.0,3.7968,3.814,3.7796,3.8054,612000.0
2007-09-12 10:30:00,4.43,4.47,4.43,4.46,1044000.0,3.8054,3.8398,3.8054,3.8312,1044000.0
2007-09-12 11:00:00,4.46,4.5,4.46,4.49,438000.0,3.8312,3.8655,3.8312,3.8569,438000.0
2007-09-12 11:30:00,4.49,4.49,4.48,4.49,114000.0,3.8569,3.8569,3.8483,3.8569,114000.0
2007-09-12 12:00:00,4.49,4.5,4.48,4.49,258000.0,3.8569,3.8655,3.8483,3.8569,258000.0
2007-09-12 12:30:00,4.5,4.52,4.49,4.51,478000.0,3.8655,3.8827,3.8569,3.8741,478000.0
2007-09-12 13:00:00,4.51,4.52,4.48,4.48,156000.0,3.8741,3.8827,3.8483,3.8483,156000.0
2007-09-12 13:30:00,4.48,4.49,4.47,4.48,260000.0,3.8483,3.8569,3.8398,3.8483,260000.0
2007-09-12 14:00:00,4.48,4.5,4.48,4.48,470000.0,3.8483,3.8655,3.8483,3.8483,470000.0
2007-09-12 14:30:00,4.48,4.49,4.46,4.47,230000.0,3.8483,3.8569,3.8312,3.8398,230000.0
2007-09-12 15:00:00,4.47,4.47,4.45,4.45,784000.0,3.8398,3.8398,3.8226,3.8226,784000.0
2007-09-12 15:30:00,4.45,4.47,4.44,4.45,988000.0,3.8226,3.8398,3.814,3.8226,988000.0
2007-09-13 09:30:00,4.52,4.52,4.46,4.48,1092000.0,3.8827,3.8827,3.8312,3.8483,1092000.0
2007-09-13 10:00:00,4.48,4.49,4.48,4.49,658000.0,3.8483,3.8569,3.8483,3.8569,658000.0
2007-09-13 10:30:00,4.49,4.49,4.47,4.48,488000.0,3.8569,3.8569,3.8398,3.8483,488000.0
2007-09-13 11:00:00,4.48,4.49,4.48,4.49,352000.0,3.8483,3.8569,3.8483,3.8569,352000.0
2007-09-13 11:30:00,4.49,4.5,4.48,4.5,454000.0,3.8569,3.8655,3.8483,3.8655,454000.0
2007-09-13 12:00:00,4.49,4.5,4.48,4.48,478000.0,3.8569,3.8655,3.8483,3.8483,478000.0
2007-09-13 12:30:00,4.48,4.49,4.48,4.48,594000.0,3.8483,3.8569,3.8483,3.8483,594000.0
2007-09-13 13:00:00,4.48,4.49,4.48,4.48,514000.0,3.8483,3.8569,3.8483,3.8483,514000.0
2007-09-13 13:30:00,4.48,4.49,4.48,4.48,322000.0,3.8483,3.8569,3.8483,3.8483,322000.0
2007-09-13 14:00:00,4.48,4.48,4.47,4.48,424000.0,3.8483,3.8483,3.8398,3.8483,424000.0
2007-09-13 14:30:00,4.48,4.49,4.48,4.49,526000.0,3.8483,3.8569,3.8483,3.8569,526000.0
2007-09-13 15:00:00,4.49,4.49,4.48,4.48,742000.0,3.8569,3.8569,3.8483,3.8483,742000.0
2007-09-13 15:30:00,4.48,4.51,4.48,4.5,870000.0,3.8483,3.8741,3.8483,3.8655,870000.0
2007-09-14 09:30:00,4.49,4.54,4.48,4.52,672000.0,3.8569,3.8999,3.8483,3.8827,672000.0
2007-09-14 10:00:00,4.52,4.55,4.51,4.52,826000.0,3.8827,3.9085,3.8741,3.8827,826000.0
2007-09-14 10:30:00,4.53,4.55,4.52,4.53,708000.0,3.8913,3.9085,3.8827,3.8913,708000.0
2007-09-14 11:00:00,4.53,4.54,4.52,4.54,312000.0,3.8913,3.8999,3.8827,3.8999,312000.0
2007-09-14 11:30:00,4.54,4.56,4.54,4.55,230000.0,3.8999,3.9171,3.8999,3.9085,230000.0
2007-09-14 12:00:00,4.55,4.56,4.55,4.55,92000.0,3.9085,3.9171,3.9085,3.9085,92000.0
2007-09-14 12:30:00,4.55,4.57,4.55,4.56,100000.0,3.9085,3.9257,3.9085,3.9171,100000.0
2007-09-14 13:00:00,4.56,4.57,4.55,4.57,642000.0,3.9171,3.9257,3.9085,3.9257,642000.0
2007-09-14 13:30:00,4.57,4.57,4.55,4.56,98000.0,3.9257,3.9257,3.9085,3.9171,98000.0
2007-09-14 14:00:00,4.56,4.58,4.56,4.58,124000.0,3.9171,3.9342,3.9171,3.9342,124000.0
2007-09-14 14:30:00,4.57,4.58,4.56,4.56,208000.0,3.9257,3.9342,3.9171,3.9171,208000.0
2007-09-14 15:00:00,4.57,4.57,4.55,4.56,450000.0,3.9257,3.9257,3.9085,3.9171,450000.0
2007-09-14 15:30:00,4.55,4.57,4.55,4.56,506000.0,3.9085,3.9257,3.9085,3.9171,506000.0
2007-09-17 09:30:00,4.54,4.54,4.49,4.5,434000.0,3.8999,3.8999,3.8569,3.8655,434000.0
2007-09-17 10:00:00,4.5,4.5,4.47,4.47,834000.0,3.8655,3.8655,3.8398,3.8398,834000.0
2007-09-17 10:30:00,4.47,4.49,4.46,4.47,300000.0,3.8398,3.8569,3.8312,3.8398,300000.0
2007-09-17 11:00:00,4.46,4.47,4.45,4.45,234000.0,3.8312,3.8398,3.8226,3.8226,234000.0
2007-09-17 11:30:00,4.45,4.47,4.44,4.46,352000.0,3.8226,3.8398,3.814,3.8312,352000.0
2007-09-17 12:00:00,4.46,4.47,4.45,4.45,122000.0,3.8312,3.8398,3.8226,3.8226,122000.0
2007-09-17 12:30:00,4.46,4.47,4.46,4.46,160000.0,3.8312,3.8398,3.8312,3.8312,160000.0
2007-09-17 13:00:00,4.46,4.47,4.46,4.46,102000.0,3.8312,3.8398,3.8312,3.8312,102000.0
2007-09-17 13:30:00,4.46,4.47,4.45,4.47,86000.0,3.8312,3.8398,3.8226,3.8398,86000.0
2007-09-17 14:00:00,4.46,4.48,4.45,4.47,96000.0,3.8312,3.8483,3.8226,3.8398,96000.0
2007-09-17 14:30:00,4.47,4.47,4.46,4.46,52000.0,3.8398,3.8398,3.8312,3.8312,52000.0
2007-09-17 15:00:00,4.47,4.49,4.46,4.49,118000.0,3.8398,3.8569,3.8312,3.8569,118000.0
2007-09-17 15:30:00,4.49,4.49,4.46,4.49,796000.0,3.8569,3.8569,3.8312,3.8569,796000.0
2007-09-18 09:30:00,4.53,4.55,4.53,4.55,498000.0,3.8913,3.9085,3.8913,3.9085,498000.0
2007-09-18 10:00:00,4.55,4.57,4.55,4.57,548000.0,3.9085,3.9257,3.9085,3.9257,548000.0
2007-09-18 10:30:00,4.57,4.58,4.57,4.58,248000.0,3.9257,3.9342,3.9257,3.9342,248000.0
2007-09-18 11:00:00,4.58,4.6,4.58,4.59,402000.0,3.9342,3.9514,3.9342,3.9428,402000.0
2007-09-18 11:30:00,4.59,4.59,4.58,4.58,158000.0,3.9428,3.9428,3.9342,3.9342,158000.0
2007-09-18 12:00:00,4.58,4.58,4.57,4.58,348000.0,3.9342,3.9342,3.9257,3.9342,348000.0
2007-09-18 12:30:00,4.58,4.61,4.58,4.61,424000.0,3.9342,3.96,3.9342,3.96,424000.0
2007-09-18 13:00:00,4.61,4.61,4.59,4.6,224000.0,3.96,3.96,3.9428,3.9514,224000.0
2007-09-18 13:30:00,4.61,4.61,4.6,4.61,148000.0,3.96,3.96,3.9514,3.96,148000.0
2007-09-18 14:00:00,4.61,4.69,4.59,4.67,1408000.0,3.96,4.0287,3.9428,4.0116,1408000.0
2007-09-18 14:30:00,4.68,4.75,4.68,4.75,1166000.0,4.0201,4.0803,4.0201,4.0803,1166000.0
2007-09-18 15:00:00,4.75,4.8,4.74,4.8,1678000.0,4.0803,4.1232,4.0717,4.1232,1678000.0
2007-09-18 15:30:00,4.8,4.85,4.78,4.82,2366000.0,4.1232,4.1662,4.106,4.1404,2366000.0
2007-09-19 09:30:00,4.86,5.05,4.86,5.05,1654000.0,4.1748,4.338,4.1748,4.338,1654000.0
2007-09-19 10:00:00,5.05,5.05,4.93,4.98,1260000.0,4.338,4.338,4.2349,4.2778,1260000.0
2007-09-19 10:30:00,4.99,5.05,4.97,5.05,1070000.0,4.2864,4.338,4.2693,4.338,1070000.0
2007-09-19 11:00:00,5.05,5.05,5.0,5.04,616000.0,4.338,4.338,4.295,4.3294,616000.0
2007-09-19 11:30:00,5.04,5.06,5.01,5.02,682000.0,4.3294,4.3466,4.3036,4.3122,682000.0
2007-09-19 12:00:00,5.02,5.02,5.0,5.01,480000.0,4.3122,4.3122,4.295,4.3036,480000.0
2007-09-19 12:30:00,5.01,5.01,4.98,4.99,452000.0,4.3036,4.3036,4.2778,4.2864,452000.0
2007-09-19 13:00:00,4.99,4.99,4.96,4.97,380000.0,4.2864,4.2864,4.2607,4.2693,380000.0
2007-09-19 13:30:00,4.97,4.98,4.95,4.98,312000.0,4.2693,4.2778,4.2521,4.2778,312000.0
2007-09-19 14:00:00,4.98,4.98,4.92,4.93,438000.0,4.2778,4.2778,4.2263,4.2349,438000.0
2007-09-19 14:30:00,4.92,4.94,4.9,4.94,428000.0,4.2263,4.2435,4.2091,4.2435,428000.0
2007-09-19 15:00:00,4.94,4.99,4.93,4.97,620000.0,4.2435,4.2864,4.2349,4.2693,620000.0
2007-09-19 15:30:00,4.97,4.97,4.93,4.94,768000.0,4.2693,4.2693,4.2349,4.2435,768000.0
2007-09-20 09:30:00,4.92,4.96,4.91,4.93,742000.0,4.2263,4.2607,4.2177,4.2349,742000.0
2007-09-20 10:00:00,4.94,4.96,4.92,4.95,238000.0,4.2435,4.2607,4.2263,4.2521,238000.0
2007-09-20 10:30:00,4.95,5.0,4.94,4.97,420000.0,4.2521,4.295,4.2435,4.2693,420000.0
2007-09-20 11:00:00,4.97,4.99,4.95,4.99,198000.0,4.2693,4.2864,4.2521,4.2864,198000.0
2007-09-20 11:30:00,5.0,5.0,4.99,4.99,184000.0,4.295,4.295,4.2864,4.2864,184000.0
2007-09-20 12:00:00,4.98,4.98,4.94,4.94,154000.0,4.2778,4.2778,4.2435,4.2435,154000.0
2007-09-20 12:30:00,4.94,4.94,4.92,4.93,154000.0,4.2435,4.2435,4.2263,4.2349,154000.0
2007-09-20 13:00:00,4.93,4.93,4.91,4.91,206000.0,4.2349,4.2349,4.2177,4.2177,206000.0
2007-09-20 13:30:00,4.92,4.93,4.91,4.92,234000.0,4.2263,4.2349,4.2177,4.2263,234000.0
2007-09-20 14:00:00,4.92,4.96,4.91,4.95,440000.0,4.2263,4.2607,4.2177,4.2521,440000.0
2007-09-20 14:30:00,4.95,4.97,4.93,4.93,594000.0,4.2521,4.2693,4.2349,4.2349,594000.0
2007-09-20 15:00:00,4.93,4.93,4.89,4.92,438000.0,4.2349,4.2349,4.2005,4.2263,438000.0
2007-09-20 15:30:00,4.93,4.93,4.91,4.92,308000.0,4.2349,4.2349,4.2177,4.2263,308000.0
2007-09-21 09:30:00,4.99,5.0,4.97,4.97,750000.0,4.2864,4.295,4.2693,4.2693,750000.0
2007-09-21 10:00:00,4.99,5.04,4.98,4.98,1206000.0,4.2864,4.3294,4.2778,4.2778,1206000.0
2007-09-21 10:30:00,4.98,5.01,4.95,5.0,396000.0,4.2778,4.3036,4.2521,4.295,396000.0
2007-09-21 11:00:00,5.01,5.02,5.0,5.02,140000.0,4.3036,4.3122,4.295,4.3122,140000.0
2007-09-21 11:30:00,5.01,5.02,5.01,5.02,76000.0,4.3036,4.3122,4.3036,4.3122,76000.0
2007-09-21 12:00:00,5.02,5.04,5.01,5.02,136000.0,4.3122,4.3294,4.3036,4.3122,136000.0
2007-09-21 12:30:00,5.02,5.04,5.02,5.03,88000.0,4.3122,4.3294,4.3122,4.3208,88000.0
2007-09-21 13:00:00,5.03,5.04,5.03,5.04,112000.0,4.3208,4.3294,4.3208,4.3294,112000.0
2007-09-21 13:30:00,5.04,5.04,5.03,5.03,80000.0,4.3294,4.3294,4.3208,4.3208,80000.0
2007-09-21 14:00:00,5.03,5.03,5.02,5.02,100000.0,4.3208,4.3208,4.3122,4.3122,100000.0
2007-09-21 14:30:00,5.03,5.04,5.02,5.03,140000.0,4.3208,4.3294,4.3122,4.3208,140000.0
2007-09-21 15:00:00,5.03,5.03,5.0,5.01,392000.0,4.3208,4.3208,4.295,4.3036,392000.0
2007-09-21 15:30:00,5.02,5.05,5.01,5.04,660000.0,4.3122,4.338,4.3036,4.3294,660000.0
2007-09-24 09:30:00,5.1,5.11,5.07,5.08,798000.0,4.3809,4.3895,4.3552,4.3637,798000.0
2007-09-24 10:00:00,5.07,5.13,5.07,5.13,476000.0,4.3552,4.4067,4.3552,4.4067,476000.0
2007-09-24 10:30:00,5.13,5.15,5.12,5.14,468000.0,4.4067,4.4239,4.3981,4.4153,468000.0
2007-09-24 11:00:00,5.14,5.16,5.13,5.15,442000.0,4.4153,4.4325,4.4067,4.4239,442000.0
2007-09-24 11:30:00,5.15,5.16,5.13,5.15,226000.0,4.4239,4.4325,4.4067,4.4239,226000.0
2007-09-24 12:00:00,5.15,5.25,5.15,5.25,914000.0,4.4239,4.5098,4.4239,4.5098,914000.0
2007-09-24 12:30:00,5.25,5.27,5.19,5.21,904000.0,4.5098,4.527,4.4582,4.4754,904000.0
2007-09-24 13:00:00,5.2,5.2,5.18,5.18,580000.0,4.4668,4.4668,4.4496,4.4496,580000.0
2007-09-24 13:30:00,5.19,5.19,5.16,5.16,628000.0,4.4582,4.4582,4.4325,4.4325,628000.0
2007-09-24 14:00:00,5.16,5.17,5.15,5.15,360000.0,4.4325,4.4411,4.4239,4.4239,360000.0
2007-09-24 14:30:00,5.15,5.16,5.14,5.14,322000.0,4.4239,4.4325,4.4153,4.4153,322000.0
2007-09-24 15:00:00,5.14,5.15,5.13,5.13,488000.0,4.4153,4.4239,4.4067,4.4067,488000.0
2007-09-24 15:30:00,5.13,5.16,5.12,5.14,710000.0,4.4067,4.4325,4.3981,4.4153,710000.0
2007-09-25 09:30:00,5.15,5.17,5.13,5.16,546000.0,4.4239,4.4411,4.4067,4.4325,546000.0
2007-09-25 10:00:00,5.16,5.19,5.14,5.16,334000.0,4.4325,4.4582,4.4153,4.4325,334000.0
2007-09-25 10:30:00,5.16,5.19,5.15,5.18,258000.0,4.4325,4.4582,4.4239,4.4496,258000.0
2007-09-25 11:00:00,5.17,5.19,5.15,5.15,298000.0,4.4411,4.4582,4.4239,4.4239,298000.0
2007-09-25 11:30:00,5.15,5.16,5.14,5.15,118000.0,4.4239,4.4325,4.4153,4.4239,118000.0
2007-09-25 12:00:00,5.15,5.17,5.15,5.16,206000.0,4.4239,4.4411,4.4239,4.4325,206000.0
2007-09-25 12:30:00,5.16,5.16,5.15,5.15,220000.0,4.4325,4.4325,4.4239,4.4239,220000.0
2007-09-25 13:00:00,5.15,5.17,5.15,5.17,148000.0,4.4239,4.4411,4.4239,4.4411,148000.0
2007-09-25 13:30:00,5.17,5.18,5.16,5.17,178000.0,4.4411,4.4496,4.4325,4.4411,178000.0
2007-09-25 14:00:00,5.17,5.18,5.16,5.18,224000.0,4.4411,4.4496,4.4325,4.4496,224000.0
2007-09-25 14:30:00,5.18,5.19,5.16,5.17,198000.0,4.4496,4.4582,4.4325,4.4411,198000.0
2007-09-25 15:00:00,5.18,5.18,5.14,5.15,474000.0,4.4496,4.4496,4.4153,4.4239,474000.0
2007-09-25 15:30:00,5.15,5.17,5.14,5.17,746000.0,4.4239,4.4411,4.4153,4.4411,746000.0
2007-09-26 09:30:00,5.19,5.2,5.18,5.19,992000.0,4.4582,4.4668,4.4496,4.4582,992000.0
2007-09-26 10:00:00,5.19,5.19,5.15,5.19,980000.0,4.4582,4.4582,4.4239,4.4582,980000.0
2007-09-26 10:30:00,5.19,5.19,5.18,5.19,414000.0,4.4582,4.4582,4.4496,4.4582,414000.0
2007-09-26 11:00:00,5.19,5.2,5.17,5.17,460000.0,4.4582,4.4668,4.4411,4.4411,460000.0
2007-09-26 11:30:00,5.17,5.18,5.13,5.14,208000.0,4.4411,4.4496,4.4067,4.4153,208000.0
2007-09-26 12:00:00,5.14,5.19,5.14,5.18,378000.0,4.4153,4.4582,4.4153,4.4496,378000.0
2007-09-26 12:30:00,5.19,5.19,5.19,5.19,246000.0,4.4582,4.4582,4.4582,4.4582,246000.0
2007-09-26 13:00:00,5.19,5.2,5.19,5.2,278000.0,4.4582,4.4668,4.4582,4.4668,278000.0
2007-09-26 13:30:00,5.2,5.2,5.18,5.18,428000.0,4.4668,4.4668,4.4496,4.4496,428000.0
2007-09-26 14:00:00,5.18,5.19,5.18,5.19,486000.0,4.4496,4.4582,4.4496,4.4582,486000.0
2007-09-26 14:30:00,5.19,5.2,5.19,5.2,542000.0,4.4582,4.4668,4.4582,4.4668,542000.0
2007-09-26 15:00:00,5.2,5.22,5.2,5.22,542000.0,4.4668,4.484,4.4668,4.484,542000.0
2007-09-26 15:30:00,5.22,5.22,5.19,5.19,646000.0,4.484,4.484,4.4582,4.4582,646000.0
2007-09-27 09:30:00,5.33,5.34,5.24,5.25,956000.0,4.5785,4.5871,4.5012,4.5098,956000.0
2007-09-27 10:00:00,5.25,5.27,5.24,5.25,348000.0,4.5098,4.527,4.5012,4.5098,348000.0
2007-09-27 10:30:00,5.26,5.26,5.23,5.24,198000.0,4.5184,4.5184,4.4926,4.5012,198000.0
2007-09-27 11:00:00,5.25,5.25,5.23,5.24,162000.0,4.5098,4.5098,4.4926,4.5012,162000.0
2007-09-27 11:30:00,5.25,5.25,5.23,5.24,432000.0,4.5098,4.5098,4.4926,4.5012,432000.0
2007-09-27 12:00:00,5.24,5.25,5.22,5.23,220000.0,4.5012,4.5098,4.484,4.4926,220000.0
2007-09-27 12:30:00,5.23,5.24,5.23,5.23,138000.0,4.4926,4.5012,4.4926,4.4926,138000.0
2007-09-27 13:00:00,5.23,5.25,5.23,5.24,78000.0,4.4926,4.5098,4.4926,4.5012,78000.0
2007-09-27 13:30:00,5.24,5.26,5.24,5.25,334000.0,4.5012,4.5184,4.5012,4.5098,334000.0
2007-09-27 14:00:00,5.26,5.29,5.25,5.28,830000.0,4.5184,4.5441,4.5098,4.5355,830000.0
2007-09-27 14:30:00,5.29,5.29,5.27,5.28,286000.0,4.5441,4.5441,4.527,4.5355,286000.0
2007-09-27 15:00:00,5.28,5.3,5.28,5.29,582000.0,4.5355,4.5527,4.5355,4.5441,582000.0
2007-09-27 15:30:00,5.29,5.29,5.28,5.28,546000.0,4.5441,4.5441,4.5355,4.5355,546000.0
2007-09-28 09:30:00,5.38,5.39,5.33,5.33,1350000.0,4.6214,4.63,4.5785,4.5785,1350000.0
2007-09-28 10:00:00,5.33,5.34,5.29,5.29,1002000.0,4.5785,4.5871,4.5441,4.5441,1002000.0
2007-09-28 10:30:00,5.3,5.34,5.28,5.33,1228000.0,4.5527,4.5871,4.5355,4.5785,1228000.0
2007-09-28 11:00:00,5.32,5.35,5.32,5.35,572000.0,4.5699,4.5957,4.5699,4.5957,572000.0
2007-09-28 11:30:00,5.35,5.36,5.34,5.35,704000.0,4.5957,4.6043,4.5871,4.5957,704000.0
2007-09-28 12:00:00,5.35,5.35,5.33,5.34,214000.0,4.5957,4.5957,4.5785,4.5871,214000.0
2007-09-28 12:30:00,5.34,5.36,5.33,5.34,180000.0,4.5871,4.6043,4.5785,4.5871,180000.0
2007-09-28 13:00:00,5.34,5.36,5.33,5.35,366000.0,4.5871,4.6043,4.5785,4.5957,366000.0
2007-09-28 13:30:00,5.35,5.35,5.34,5.34,216000.0,4.5957,4.5957,4.5871,4.5871,216000.0
2007-09-28 14:00:00,5.35,5.35,5.34,5.35,252000.0,4.5957,4.5957,4.5871,4.5957,252000.0
2007-09-28 14:30:00,5.35,5.35,5.33,5.34,338000.0,4.5957,4.5957,4.5785,4.5871,338000.0
2007-09-28 15:00:00,5.34,5.35,5.31,5.33,350000.0,4.5871,4.5957,4.5613,4.5785,350000.0
2007-09-28 15:30:00,5.33,5.35,5.33,5.35,1160000.0,4.5785,4.5957,4.5785,4.5957,1160000.0
2007-10-01 09:30:00,5.3,5.36,5.29,5.34,1262000.0,4.5527,4.6043,4.5441,4.5871,1262000.0
2007-10-01 10:00:00,5.34,5.35,5.33,5.34,560000.0,4.5871,4.5957,4.5785,4.5871,560000.0
2007-10-01 10:30:00,5.35,5.37,5.34,5.37,450000.0,4.5957,4.6129,4.5871,4.6129,450000.0
2007-10-01 11:00:00,5.37,5.39,5.36,5.37,496000.0,4.6129,4.63,4.6043,4.6129,496000.0
2007-10-01 11:30:00,5.37,5.41,5.37,5.4,580000.0,4.6129,4.6472,4.6129,4.6386,580000.0
2007-10-01 12:00:00,5.4,5.41,5.38,5.4,484000.0,4.6386,4.6472,4.6214,4.6386,484000.0
2007-10-01 12:30:00,5.41,5.42,5.4,5.4,404000.0,4.6472,4.6558,4.6386,4.6386,404000.0
2007-10-01 13:00:00,5.41,5.42,5.4,5.42,488000.0,4.6472,4.6558,4.6386,4.6558,488000.0
2007-10-01 13:30:00,5.42,5.43,5.41,5.42,520000.0,4.6558,4.6644,4.6472,4.6558,520000.0
2007-10-01 14:00:00,5.42,5.45,5.42,5.42,658000.0,4.6558,4.6816,4.6558,4.6558,658000.0
2007-10-01 14:30:00,5.42,5.45,5.42,5.45,458000.0,4.6558,4.6816,4.6558,4.6816,458000.0
2007-10-01 15:00:00,5.45,5.46,5.44,5.45,620000.0,4.6816,4.6902,4.673,4.6816,620000.0
2007-10-01 15:30:00,5.45,5.45,5.43,5.44,1018000.0,4.6816,4.6816,4.6644,4.673,1018000.0
2007-10-02 09:30:00,5.43,5.45,5.41,5.43,1130000.0,4.6644,4.6816,4.6472,4.6644,1130000.0
2007-10-02 10:00:00,5.43,5.47,5.41,5.46,524000.0,4.6644,4.6988,4.6472,4.6902,524000.0
2007-10-02 10:30:00,5.45,5.47,5.43,5.44,378000.0,4.6816,4.6988,4.6644,4.673,378000.0
2007-10-02 11:00:00,5.44,5.44,5.41,5.42,272000.0,4.673,4.673,4.6472,4.6558,272000.0
2007-10-02 11:30:00,5.42,5.43,5.42,5.43,196000.0,4.6558,4.6644,4.6558,4.6644,196000.0
2007-10-02 12:00:00,5.43,5.43,5.41,5.43,294000.0,4.6644,4.6644,4.6472,4.6644,294000.0
2007-10-02 12:30:00,5.42,5.43,5.41,5.43,156000.0,4.6558,4.6644,4.6472,4.6644,156000.0
2007-10-02 13:00:00,5.44,5.44,5.42,5.43,338000.0,4.673,4.673,4.6558,4.6644,338000.0
2007-10-02 13:30:00,5.43,5.45,5.43,5.45,298000.0,4.6644,4.6816,4.6644,4.6816,298000.0
2007-10-02 14:00:00,5.45,5.45,5.44,5.44,236000.0,4.6816,4.6816,4.673,4.673,236000.0
2007-10-02 14:30:00,5.45,5.46,5.44,5.46,162000.0,4.6816,4.6902,4.673,4.6902,162000.0
2007-10-02 15:00:00,5.46,5.46,5.45,5.46,262000.0,4.6902,4.6902,4.6816,4.6902,262000.0
2007-10-02 15:30:00,5.46,5.47,5.44,5.46,610000.0,4.6902,4.6988,4.673,4.6902,610000.0
2007-10-03 09:30:00,5.42,5.44,5.36,5.37,740000.0,4.6558,4.673,4.6043,4.6129,740000.0
2007-10-03 10:00:00,5.38,5.42,5.36,5.39,456000.0,4.6214,4.6558,4.6043,4.63,456000.0
2007-10-03 10:30:00,5.4,5.42,5.38,5.41,548000.0,4.6386,4.6558,4.6214,4.6472,548000.0
2007-10-03 11:00:00,5.41,5.43,5.4,5.43,268000.0,4.6472,4.6644,4.6386,4.6644,268000.0
2007-10-03 11:30:00,5.43,5.44,5.42,5.42,326000.0,4.6644,4.673,4.6558,4.6558,326000.0
2007-10-03 12:00:00,5.42,5.42,5.39,5.4,448000.0,4.6558,4.6558,4.63,4.6386,448000.0
2007-10-03 12:30:00,5.4,5.4,5.33,5.36,1718000.0,4.6386,4.6386,4.5785,4.6043,1718000.0
2007-10-03 13:00:00,5.36,5.37,5.31,5.31,650000.0,4.6043,4.6129,4.5613,4.5613,650000.0
2007-10-03 13:30:00,5.31,5.34,5.3,5.3,570000.0,4.5613,4.5871,4.5527,4.5527,570000.0
2007-10-03 14:00:00,5.31,5.31,5.28,5.3,728000.0,4.5613,4.5613,4.5355,4.5527,728000.0
2007-10-03 14:30:00,5.3,5.3,5.25,5.27,648000.0,4.5527,4.5527,4.5098,4.527,648000.0
2007-10-03 15:00:00,5.26,5.31,5.26,5.29,636000.0,4.5184,4.5613,4.5184,4.5441,636000.0
2007-10-03 15:30:00,5.29,5.31,5.29,5.3,832000.0,4.5441,4.5613,4.5441,4.5527,832000.0
2007-10-04 09:30:00,5.3,5.32,5.26,5.28,522000.0,4.5527,4.5699,4.5184,4.5355,522000.0
2007-10-04 10:00:00,5.28,5.32,5.26,5.32,222000.0,4.5355,4.5699,4.5184,4.5699,222000.0
2007-10-04 10:30:00,5.32,5.36,5.32,5.35,402000.0,4.5699,4.6043,4.5699,4.5957,402000.0
2007-10-04 11:00:00,5.35,5.36,5.34,5.35,148000.0,4.5957,4.6043,4.5871,4.5957,148000.0
2007-10-04 11:30:00,5.35,5.36,5.34,5.34,170000.0,4.5957,4.6043,4.5871,4.5871,170000.0
2007-10-04 12:00:00,5.34,5.35,5.34,5.35,118000.0,4.5871,4.5957,4.5871,4.5957,118000.0
2007-10-04 12:30:00,5.35,5.36,5.35,5.36,116000.0,4.5957,4.6043,4.5957,4.6043,116000.0
2007-10-04 13:00:00,5.36,5.36,5.34,5.34,202000.0,4.6043,4.6043,4.5871,4.5871,202000.0
2007-10-04 13:30:00,5.35,5.35,5.34,5.34,118000.0,4.5957,4.5957,4.5871,4.5871,118000.0
2007-10-04 14:00:00,5.34,5.35,5.34,5.35,178000.0,4.5871,4.5957,4.5871,4.5957,178000.0
2007-10-04 14:30:00,5.35,5.35,5.33,5.33,396000.0,4.5957,4.5957,4.5785,4.5785,396000.0
2007-10-04 15:00:00,5.33,5.35,5.33,5.34,222000.0,4.5785,4.5957,4.5785,4.5871,222000.0
2007-10-04 15:30:00,5.34,5.35,5.32,5.34,760000.0,4.5871,4.5957,4.5699,4.5871,760000.0
2007-10-05 09:30:00,5.41,5.42,5.38,5.39,418000.0,4.6472,4.6558,4.6214,4.63,418000.0
2007-10-05 10:00:00,5.39,5.45,5.38,5.42,530000.0,4.63,4.6816,4.6214,4.6558,530000.0
2007-10-05 10:30:00,5.42,5.42,5.39,5.41,266000.0,4.6558,4.6558,4.63,4.6472,266000.0
2007-10-05 11:00:00,5.43,5.49,5.43,5.47,370000.0,4.6644,4.7159,4.6644,4.6988,370000.0
2007-10-05 11:30:00,5.47,5.47,5.45,5.46,390000.0,4.6988,4.6988,4.6816,4.6902,390000.0
2007-10-05 12:00:00,5.46,5.47,5.45,5.47,276000.0,4.6902,4.6988,4.6816,4.6988,276000.0
2007-10-05 12:30:00,5.47,5.5,5.47,5.49,372000.0,4.6988,4.7245,4.6988,4.7159,372000.0
2007-10-05 13:00:00,5.49,5.5,5.49,5.49,488000.0,4.7159,4.7245,4.7159,4.7159,488000.0
2007-10-05 13:30:00,5.49,5.54,5.49,5.52,454000.0,4.7159,4.7589,4.7159,4.7417,454000.0
2007-10-05 14:00:00,5.52,5.56,5.52,5.55,450000.0,4.7417,4.7761,4.7417,4.7675,450000.0
2007-10-05 14:30:00,5.55,5.58,5.55,5.58,656000.0,4.7675,4.7932,4.7675,4.7932,656000.0
2007-10-05 15:00:00,5.58,5.58,5.55,5.57,628000.0,4.7932,4.7932,4.7675,4.7847,628000.0
2007-10-05 15:30:00,5.57,5.57,5.53,5.54,870000.0,4.7847,4.7847,4.7503,4.7589,870000.0
2007-10-08 09:30:00,5.5,5.5,5.41,5.41,508000.0,4.7245,4.7245,4.6472,4.6472,508000.0
2007-10-08 10:00:00,5.42,5.46,5.4,5.45,212000.0,4.6558,4.6902,4.6386,4.6816,212000.0
2007-10-08 10:30:00,5.46,5.47,5.44,5.45,146000.0,4.6902,4.6988,4.673,4.6816,146000.0
2007-10-08 11:00:00,5.45,5.46,5.42,5.46,256000.0,4.6816,4.6902,4.6558,4.6902,256000.0
2007-10-08 11:30:00,5.45,5.47,5.45,5.46,152000.0,4.6816,4.6988,4.6816,4.6902,152000.0
2007-10-08 12:00:00,5.46,5.47,5.46,5.47,102000.0,4.6902,4.6988,4.6902,4.6988,102000.0
2007-10-08 12:30:00,5.47,5.48,5.46,5.46,410000.0,4.6988,4.7073,4.6902,4.6902,410000.0
2007-10-08 13:00:00,5.47,5.48,5.45,5.45,262000.0,4.6988,4.7073,4.6816,4.6816,262000.0
2007-10-08 13:30:00,5.45,5.47,5.45,5.45,118000.0,4.6816,4.6988,4.6816,4.6816,118000.0
2007-10-08 14:00:00,5.45,5.46,5.45,5.46,128000.0,4.6816,4.6902,4.6816,4.6902,128000.0
2007-10-08 14:30:00,5.46,5.49,5.46,5.48,464000.0,4.6902,4.7159,4.6902,4.7073,464000.0
2007-10-08 15:00:00,5.48,5.5,5.48,5.5,650000.0,4.7073,4.7245,4.7073,4.7245,650000.0
2007-10-08 15:30:00,5.5,5.53,5.49,5.49,684000.0,4.7245,4.7503,4.7159,4.7159,684000.0
2007-10-09 09:30:00,5.53,5.53,5.5,5.51,678000.0,4.7503,4.7503,4.7245,4.7331,678000.0
2007-10-09 10:00:00,5.51,5.51,5.48,5.49,362000.0,4.7331,4.7331,4.7073,4.7159,362000.0
2007-10-09 10:30:00,5.49,5.5,5.48,5.49,320000.0,4.7159,4.7245,4.7073,4.7159,320000.0
2007-10-09 11:00:00,5.5,5.56,5.5,5.56,480000.0,4.7245,4.7761,4.7245,4.7761,480000.0
2007-10-09 11:30:00,5.56,5.62,5.55,5.62,500000.0,4.7761,4.8276,4.7675,4.8276,500000.0
2007-10-09 12:00:00,5.62,5.64,5.61,5.63,444000.0,4.8276,4.8448,4.819,4.8362,444000.0
2007-10-09 12:30:00,5.63,5.63,5.61,5.62,212000.0,4.8362,4.8362,4.819,4.8276,212000.0
2007-10-09 13:00:00,5.61,5.63,5.61,5.62,258000.0,4.819,4.8362,4.819,4.8276,258000.0
2007-10-09 13:30:00,5.62,5.63,5.61,5.63,266000.0,4.8276,4.8362,4.819,4.8362,266000.0
2007-10-09 14:00:00,5.63,5.65,5.61,5.65,502000.0,4.8362,4.8534,4.819,4.8534,502000.0
2007-10-09 14:30:00,5.65,5.67,5.64,5.67,264000.0,4.8534,4.8706,4.8448,4.8706,264000.0
2007-10-09 15:00:00,5.67,5.68,5.65,5.67,302000.0,4.8706,4.8791,4.8534,4.8706,302000.0
2007-10-09 15:30:00,5.66,5.68,5.65,5.67,456000.0,4.862,4.8791,4.8534,4.8706,456000.0
2007-10-10 09:30:00,5.6,5.64,5.57,5.57,686000.0,4.8104,4.8448,4.7847,4.7847,686000.0
2007-10-10 10:00:00,5.56,5.61,5.56,5.59,372000.0,4.7761,4.819,4.7761,4.8018,372000.0
2007-10-10 10:30:00,5.59,5.6,5.55,5.56,444000.0,4.8018,4.8104,4.7675,4.7761,444000.0
2007-10-10 11:00:00,5.56,5.65,5.55,5.63,752000.0,4.7761,4.8534,4.7675,4.8362,752000.0
2007-10-10 11:30:00,5.62,5.64,5.61,5.61,356000.0,4.8276,4.8448,4.819,4.819,356000.0
2007-10-10 12:00:00,5.62,5.62,5.58,5.59,344000.0,4.8276,4.8276,4.7932,4.8018,344000.0
2007-10-10 12:30:00,5.59,5.6,5.59,5.59,174000.0,4.8018,4.8104,4.8018,4.8018,174000.0
2007-10-10 13:00:00,5.6,5.6,5.58,5.59,262000.0,4.8104,4.8104,4.7932,4.8018,262000.0
2007-10-10 13:30:00,5.58,5.6,5.58,5.6,212000.0,4.7932,4.8104,4.7932,4.8104,212000.0
2007-10-10 14:00:00,5.6,5.62,5.59,5.62,226000.0,4.8104,4.8276,4.8018,4.8276,226000.0
2007-10-10 14:30:00,5.62,5.63,5.61,5.62,480000.0,4.8276,4.8362,4.819,4.8276,480000.0
2007-10-10 15:00:00,5.62,5.63,5.61,5.63,648000.0,4.8276,4.8362,4.819,4.8362,648000.0
2007-10-10 15:30:00,5.63,5.63,5.59,5.59,1226000.0,4.8362,4.8362,4.8018,4.8018,1226000.0
2007-10-11 09:30:00,5.65,5.68,5.59,5.62,798000.0,4.8534,4.8791,4.8018,4.8276,798000.0
2007-10-11 10:00:00,5.63,5.65,5.59,5.65,582000.0,4.8362,4.8534,4.8018,4.8534,582000.0
2007-10-11 10:30:00,5.65,5.65,5.62,5.63,436000.0,4.8534,4.8534,4.8276,4.8362,436000.0
2007-10-11 11:00:00,5.63,5.64,5.62,5.63,422000.0,4.8362,4.8448,4.8276,4.8362,422000.0
2007-10-11 11:30:00,5.63,5.63,5.62,5.63,276000.0,4.8362,4.8362,4.8276,4.8362,276000.0
2007-10-11 12:00:00,5.63,5.63,5.62,5.63,136000.0,4.8362,4.8362,4.8276,4.8362,136000.0
2007-10-11 12:30:00,5.63,5.64,5.62,5.63,252000.0,4.8362,4.8448,4.8276,4.8362,252000.0
2007-10-11 13:00:00,5.63,5.64,5.62,5.64,304000.0,4.8362,4.8448,4.8276,4.8448,304000.0
2007-10-11 13:30:00,5.64,5.65,5.63,5.63,590000.0,4.8448,4.8534,4.8362,4.8362,590000.0
2007-10-11 14:00:00,5.63,5.65,5.53,5.53,832000.0,4.8362,4.8534,4.7503,4.7503,832000.0
2007-10-11 14:30:00,5.53,5.59,5.51,5.51,586000.0,4.7503,4.8018,4.7331,4.7331,586000.0
2007-10-11 15:00:00,5.51,5.51,5.37,5.37,1588000.0,4.7331,4.7331,4.6129,4.6129,1588000.0
2007-10-11 15:30:00,5.38,5.44,5.36,5.43,1634000.0,4.6214,4.673,4.6043,4.6644,1634000.0
2007-10-12 09:30:00,5.4,5.55,5.34,5.54,1178000.0,4.6386,4.7675,4.5871,4.7589,1178000.0
2007-10-12 10:00:00,5.54,5.6,5.52,5.58,1210000.0,4.7589,4.8104,4.7417,4.7932,1210000.0
2007-10-12 10:30:00,5.58,5.6,5.56,5.6,510000.0,4.7932,4.8104,4.7761,4.8104,510000.0
2007-10-12 11:00:00,5.6,5.67,5.59,5.67,1542000.0,4.8104,4.8706,4.8018,4.8706,1542000.0
2007-10-12 11:30:00,5.67,5.7,5.67,5.7,818000.0,4.8706,4.8963,4.8706,4.8963,818000.0
2007-10-12 12:00:00,5.69,5.7,5.68,5.69,512000.0,4.8877,4.8963,4.8791,4.8877,512000.0
2007-10-12 12:30:00,5.69,5.69,5.64,5.69,1158000.0,4.8877,4.8877,4.8448,4.8877,1158000.0
2007-10-12 13:00:00,5.68,5.69,5.65,5.67,380000.0,4.8791,4.8877,4.8534,4.8706,380000.0
2007-10-12 13:30:00,5.67,5.69,5.66,5.68,376000.0,4.8706,4.8877,4.862,4.8791,376000.0
2007-10-12 14:00:00,5.69,5.75,5.69,5.73,1632000.0,4.8877,4.9393,4.8877,4.9221,1632000.0
2007-10-12 14:30:00,5.73,5.74,5.72,5.74,554000.0,4.9221,4.9307,4.9135,4.9307,554000.0
2007-10-12 15:00:00,5.73,5.74,5.71,5.71,544000.0,4.9221,4.9307,4.9049,4.9049,544000.0
2007-10-12 15:30:00,5.71,5.81,5.71,5.79,2492000.0,4.9049,4.9908,4.9049,4.9736,2492000.0
2007-10-15 09:30:00,5.85,5.93,5.83,5.91,1660000.0,5.0252,5.0939,5.008,5.0767,1660000.0
2007-10-15 10:00:00,5.9,5.91,5.77,5.86,1776000.0,5.0681,5.0767,4.9565,5.0338,1776000.0
2007-10-15 10:30:00,5.86,5.9,5.85,5.86,744000.0,5.0338,5.0681,5.0252,5.0338,744000.0
2007-10-15 11:00:00,5.86,5.87,5.84,5.86,578000.0,5.0338,5.0424,5.0166,5.0338,578000.0
2007-10-15 11:30:00,5.87,5.9,5.86,5.9,510000.0,5.0424,5.0681,5.0338,5.0681,510000.0
2007-10-15 12:00:00,5.9,5.9,5.88,5.9,346000.0,5.0681,5.0681,5.0509,5.0681,346000.0
2007-10-15 12:30:00,5.9,5.92,5.89,5.91,370000.0,5.0681,5.0853,5.0595,5.0767,370000.0
2007-10-15 13:00:00,5.91,5.92,5.86,5.9,336000.0,5.0767,5.0853,5.0338,5.0681,336000.0
2007-10-15 13:30:00,5.9,5.9,5.87,5.88,232000.0,5.0681,5.0681,5.0424,5.0509,232000.0
2007-10-15 14:00:00,5.87,5.88,5.85,5.86,486000.0,5.0424,5.0509,5.0252,5.0338,486000.0
2007-10-15 14:30:00,5.87,5.89,5.86,5.86,384000.0,5.0424,5.0595,5.0338,5.0338,384000.0
2007-10-15 15:00:00,5.86,5.88,5.85,5.87,632000.0,5.0338,5.0509,5.0252,5.0424,632000.0
2007-10-15 15:30:00,5.88,5.93,5.86,5.93,630000.0,5.0509,5.0939,5.0338,5.0939,630000.0
2007-10-16 09:30:00,5.91,5.97,5.91,5.95,1072000.0,5.0767,5.1283,5.0767,5.1111,1072000.0
2007-10-16 10:00:00,5.95,5.95,5.84,5.84,1230000.0,5.1111,5.1111,5.0166,5.0166,1230000.0
2007-10-16 10:30:00,5.84,5.84,5.79,5.83,1684000.0,5.0166,5.0166,4.9736,5.008,1684000.0
2007-10-16 11:00:00,5.83,5.83,5.63,5.67,2650000.0,5.008,5.008,4.8362,4.8706,2650000.0
2007-10-16 11:30:00,5.67,5.67,5.48,5.53,7994000.0,4.8706,4.8706,4.7073,4.7503,7994000.0
2007-10-16 12:00:00,5.53,5.63,5.53,5.62,2078000.0,4.7503,4.8362,4.7503,4.8276,2078000.0
2007-10-16 12:30:00,5.61,5.62,5.5,5.5,1330000.0,4.819,4.8276,4.7245,4.7245,1330000.0
2007-10-16 13:00:00,5.5,5.51,5.43,5.46,1536000.0,4.7245,4.7331,4.6644,4.6902,1536000.0
2007-10-16 13:30:00,5.46,5.47,5.36,5.41,1862000.0,4.6902,4.6988,4.6043,4.6472,1862000.0
2007-10-16 14:00:00,5.41,5.44,5.4,5.42,1476000.0,4.6472,4.673,4.6386,4.6558,1476000.0
2007-10-16 14:30:00,5.42,5.42,5.19,5.25,9084000.0,4.6558,4.6558,4.4582,4.5098,9084000.0
2007-10-16 15:00:00,5.25,5.3,5.19,5.27,5548000.0,4.5098,4.5527,4.4582,4.527,5548000.0
2007-10-16 15:30:00,5.27,5.39,5.26,5.34,2892000.0,4.527,4.63,4.5184,4.5871,2892000.0
2007-10-17 09:30:00,5.63,5.71,5.53,5.7,3172000.0,4.8362,4.9049,4.7503,4.8963,3172000.0
2007-10-17 10:00:00,5.69,5.73,5.62,5.68,1932000.0,4.8877,4.9221,4.8276,4.8791,1932000.0
2007-10-17 10:30:00,5.69,5.7,5.65,5.65,1738000.0,4.8877,4.8963,4.8534,4.8534,1738000.0
2007-10-17 11:00:00,5.65,5.69,5.63,5.67,1732000.0,4.8534,4.8877,4.8362,4.8706,1732000.0
2007-10-17 11:30:00,5.67,5.74,5.66,5.72,1978000.0,4.8706,4.9307,4.862,4.9135,1978000.0
2007-10-17 12:00:00,5.73,5.73,5.69,5.69,1096000.0,4.9221,4.9221,4.8877,4.8877,1096000.0
2007-10-17 12:30:00,5.69,5.69,5.6,5.6,1126000.0,4.8877,4.8877,4.8104,4.8104,1126000.0
2007-10-17 13:00:00,5.6,5.64,5.56,5.58,1678000.0,4.8104,4.8448,4.7761,4.7932,1678000.0
2007-10-17 13:30:00,5.57,5.59,5.43,5.43,2464000.0,4.7847,4.8018,4.6644,4.6644,2464000.0
2007-10-17 14:00:00,5.43,5.45,5.33,5.39,3644000.0,4.6644,4.6816,4.5785,4.63,3644000.0
2007-10-17 14:30:00,5.4,5.49,5.39,5.43,1560000.0,4.6386,4.7159,4.63,4.6644,1560000.0
2007-10-17 15:00:00,5.43,5.45,5.37,5.4,4060000.0,4.6644,4.6816,4.6129,4.6386,4060000.0
2007-10-17 15:30:00,5.4,5.42,5.38,5.4,3934000.0,4.6386,4.6558,4.6214,4.6386,3934000.0
2007-10-18 09:30:00,5.25,5.26,5.2,5.22,1418000.0,4.5098,4.5184,4.4668,4.484,1418000.0
2007-10-18 10:00:00,5.22,5.33,5.17,5.33,2096000.0,4.484,4.5785,4.4411,4.5785,2096000.0
2007-10-18 10:30:00,5.33,5.39,5.3,5.35,1540000.0,4.5785,4.63,4.5527,4.5957,1540000.0
2007-10-18 11:00:00,5.35,5.37,5.34,5.37,462000.0,4.5957,4.6129,4.5871,4.6129,462000.0
2007-10-18 11:30:00,5.37,5.4,5.37,5.4,338000.0,4.6129,4.6386,4.6129,4.6386,338000.0
2007-10-18 12:00:00,5.39,5.4,5.35,5.35,210000.0,4.63,4.6386,4.5957,4.5957,210000.0
2007-10-18 12:30:00,5.35,5.37,5.34,5.36,324000.0,4.5957,4.6129,4.5871,4.6043,324000.0
2007-10-18 13:00:00,5.36,5.38,5.36,5.36,230000.0,4.6043,4.6214,4.6043,4.6043,230000.0
2007-10-18 13:30:00,5.36,5.37,5.34,5.34,562000.0,4.6043,4.6129,4.5871,4.5871,562000.0
2007-10-18 14:00:00,5.34,5.37,5.33,5.36,484000.0,4.5871,4.6129,4.5785,4.6043,484000.0
2007-10-18 14:30:00,5.36,5.4,5.34,5.4,572000.0,4.6043,4.6386,4.5871,4.6386,572000.0
2007-10-18 15:00:00,5.4,5.44,5.4,5.41,1094000.0,4.6386,4.673,4.6386,4.6472,1094000.0
2007-10-18 15:30:00,5.41,5.43,5.37,5.38,1342000.0,4.6472,4.6644,4.6129,4.6214,1342000.0
2007-10-19 09:30:00,5.31,5.35,5.29,5.33,426000.0,4.5613,4.5957,4.5441,4.5785,426000.0
2007-10-19 10:00:00,5.33,5.39,5.3,5.39,604000.0,4.5785,4.63,4.5527,4.63,604000.0
2007-10-19 10:30:00,5.39,5.39,5.31,5.31,526000.0,4.63,4.63,4.5613,4.5613,526000.0
2007-10-19 11:00:00,5.31,5.34,5.3,5.32,424000.0,4.5613,4.5871,4.5527,4.5699,424000.0
2007-10-19 11:30:00,5.33,5.36,5.31,5.35,446000.0,4.5785,4.6043,4.5613,4.5957,446000.0
2007-10-19 12:00:00,5.35,5.37,5.34,5.34,262000.0,4.5957,4.6129,4.5871,4.5871,262000.0
2007-10-19 12:30:00,5.34,5.37,5.33,5.36,130000.0,4.5871,4.6129,4.5785,4.6043,130000.0
2007-10-19 13:00:00,5.36,5.36,5.32,5.33,334000.0,4.6043,4.6043,4.5699,4.5785,334000.0
2007-10-19 13:30:00,5.33,5.35,5.33,5.33,172000.0,4.5785,4.5957,4.5785,4.5785,172000.0
2007-10-19 14:00:00,5.33,5.34,5.32,5.33,522000.0,4.5785,4.5871,4.5699,4.5785,522000.0
2007-10-19 14:30:00,5.33,5.34,5.32,5.32,830000.0,4.5785,4.5871,4.5699,4.5699,830000.0
2007-10-19 15:00:00,5.32,5.34,5.32,5.32,1020000.0,4.5699,4.5871,4.5699,4.5699,1020000.0
2007-10-19 15:30:00,5.32,5.35,5.28,5.29,1692000.0,4.5699,4.5957,4.5355,4.5441,1692000.0
2007-10-22 09:30:00,5.22,5.47,5.17,5.43,1390000.0,4.484,4.6988,4.4411,4.6644,1390000.0
2007-10-22 10:00:00,5.42,5.48,5.38,5.44,932000.0,4.6558,4.7073,4.6214,4.673,932000.0
2007-10-22 10:30:00,5.44,5.46,5.33,5.35,1204000.0,4.673,4.6902,4.5785,4.5957,1204000.0
2007-10-22 11:00:00,5.35,5.4,5.34,5.37,394000.0,4.5957,4.6386,4.5871,4.6129,394000.0
2007-10-22 11:30:00,5.37,5.38,5.34,5.36,316000.0,4.6129,4.6214,4.5871,4.6043,316000.0
2007-10-22 12:00:00,5.36,5.36,5.32,5.34,308000.0,4.6043,4.6043,4.5699,4.5871,308000.0
2007-10-22 12:30:00,5.34,5.38,5.32,5.37,506000.0,4.5871,4.6214,4.5699,4.6129,506000.0
2007-10-22 13:00:00,5.38,5.41,5.36,5.4,552000.0,4.6214,4.6472,4.6043,4.6386,552000.0
2007-10-22 13:30:00,5.4,5.43,5.39,5.42,224000.0,4.6386,4.6644,4.63,4.6558,224000.0
2007-10-22 14:00:00,5.42,5.45,5.42,5.44,378000.0,4.6558,4.6816,4.6558,4.673,378000.0
2007-10-22 14:30:00,5.44,5.45,5.42,5.44,296000.0,4.673,4.6816,4.6558,4.673,296000.0
2007-10-22 15:00:00,5.44,5.45,5.4,5.43,446000.0,4.673,4.6816,4.6386,4.6644,446000.0
2007-10-22 15:30:00,5.43,5.45,5.4,5.44,1404000.0,4.6644,4.6816,4.6386,4.673,1404000.0
2007-10-23 09:30:00,5.75,5.88,5.69,5.81,2836000.0,4.9393,5.0509,4.8877,4.9908,2836000.0
2007-10-23 10:00:00,5.81,5.87,5.81,5.85,1216000.0,4.9908,5.0424,4.9908,5.0252,1216000.0
2007-10-23 10:30:00,5.85,5.85,5.82,5.82,562000.0,5.0252,5.0252,4.9994,4.9994,562000.0
2007-10-23 11:00:00,5.82,5.83,5.75,5.77,896000.0,4.9994,5.008,4.9393,4.9565,896000.0
2007-10-23 11:30:00,5.77,5.83,5.76,5.79,434000.0,4.9565,5.008,4.9479,4.9736,434000.0
2007-10-23 12:00:00,5.79,5.79,5.76,5.78,496000.0,4.9736,4.9736,4.9479,4.965,496000.0
2007-10-23 12:30:00,5.78,5.8,5.77,5.78,322000.0,4.965,4.9822,4.9565,4.965,322000.0
2007-10-23 13:00:00,5.78,5.79,5.77,5.78,638000.0,4.965,4.9736,4.9565,4.965,638000.0
2007-10-23 13:30:00,5.78,5.83,5.78,5.83,920000.0,4.965,5.008,4.965,5.008,920000.0
2007-10-23 14:00:00,5.81,5.85,5.8,5.8,1092000.0,4.9908,5.0252,4.9822,4.9822,1092000.0
2007-10-23 14:30:00,5.81,5.81,5.78,5.8,612000.0,4.9908,4.9908,4.965,4.9822,612000.0
2007-10-23 15:00:00,5.8,5.84,5.8,5.82,1290000.0,4.9822,5.0166,4.9822,4.9994,1290000.0
2007-10-23 15:30:00,5.82,5.86,5.8,5.86,1788000.0,4.9994,5.0338,4.9822,5.0338,1788000.0
2007-10-24 09:30:00,5.86,5.9,5.83,5.89,814000.0,5.0338,5.0681,5.008,5.0595,814000.0
2007-10-24 10:00:00,5.88,5.89,5.84,5.88,696000.0,5.0509,5.0595,5.0166,5.0509,696000.0
2007-10-24 10:30:00,5.88,5.89,5.78,5.79,1292000.0,5.0509,5.0595,4.965,4.9736,1292000.0
2007-10-24 11:00:00,5.78,5.8,5.7,5.77,566000.0,4.965,4.9822,4.8963,4.9565,566000.0
2007-10-24 11:30:00,5.76,5.8,5.72,5.78,288000.0,4.9479,4.9822,4.9135,4.965,288000.0
2007-10-24 12:00:00,5.78,5.78,5.73,5.73,230000.0,4.965,4.965,4.9221,4.9221,230000.0
2007-10-24 12:30:00,5.74,5.75,5.72,5.73,250000.0,4.9307,4.9393,4.9135,4.9221,250000.0
2007-10-24 13:00:00,5.73,5.75,5.71,5.74,310000.0,4.9221,4.9393,4.9049,4.9307,310000.0
2007-10-24 13:30:00,5.74,5.74,5.7,5.72,260000.0,4.9307,4.9307,4.8963,4.9135,260000.0
2007-10-24 14:00:00,5.72,5.74,5.66,5.73,378000.0,4.9135,4.9307,4.862,4.9221,378000.0
2007-10-24 14:30:00,5.74,5.78,5.7,5.78,644000.0,4.9307,4.965,4.8963,4.965,644000.0
2007-10-24 15:00:00,5.78,5.85,5.77,5.85,1704000.0,4.965,5.0252,4.9565,5.0252,1704000.0
2007-10-24 15:30:00,5.85,5.9,5.8,5.88,1884000.0,5.0252,5.0681,4.9822,5.0509,1884000.0
2007-10-25 09:30:00,5.87,5.98,5.75,5.75,2044000.0,5.0424,5.1368,4.9393,4.9393,2044000.0
2007-10-25 10:00:00,5.76,5.82,5.75,5.8,658000.0,4.9479,4.9994,4.9393,4.9822,658000.0
2007-10-25 10:30:00,5.8,5.86,5.8,5.84,472000.0,4.9822,5.0338,4.9822,5.0166,472000.0
2007-10-25 11:00:00,5.84,5.85,5.8,5.82,648000.0,5.0166,5.0252,4.9822,4.9994,648000.0
2007-10-25 11:30:00,5.82,5.83,5.76,5.76,628000.0,4.9994,5.008,4.9479,4.9479,628000.0
2007-10-25 12:00:00,5.77,5.78,5.73,5.77,558000.0,4.9565,4.965,4.9221,4.9565,558000.0
2007-10-25 12:30:00,5.77,5.77,5.73,5.76,294000.0,4.9565,4.9565,4.9221,4.9479,294000.0
2007-10-25 13:00:00,5.76,5.76,5.67,5.67,450000.0,4.9479,4.9479,4.8706,4.8706,450000.0
2007-10-25 13:30:00,5.67,5.7,5.64,5.65,686000.0,4.8706,4.8963,4.8448,4.8534,686000.0
2007-10-25 14:00:00,5.67,5.68,5.63,5.68,754000.0,4.8706,4.8791,4.8362,4.8791,754000.0
2007-10-25 14:30:00,5.68,5.71,5.65,5.71,564000.0,4.8791,4.9049,4.8534,4.9049,564000.0
2007-10-25 15:00:00,5.71,5.73,5.68,5.69,980000.0,4.9049,4.9221,4.8791,4.8877,980000.0
2007-10-25 15:30:00,5.69,5.73,5.67,5.73,866000.0,4.8877,4.9221,4.8706,4.9221,866000.0
2007-10-26 09:30:00,5.83,5.98,5.83,5.95,1958000.0,5.008,5.1368,5.008,5.1111,1958000.0
2007-10-26 10:00:00,5.95,6.05,5.95,6.05,1882000.0,5.1111,5.197,5.1111,5.197,1882000.0
2007-10-26 10:30:00,6.04,6.15,6.04,6.12,2028000.0,5.1884,5.2829,5.1884,5.2571,2028000.0
2007-10-26 11:00:00,6.13,6.19,6.12,6.17,1940000.0,5.2657,5.3172,5.2571,5.3001,1940000.0
2007-10-26 11:30:00,6.18,6.18,6.12,6.13,612000.0,5.3087,5.3087,5.2571,5.2657,612000.0
2007-10-26 12:00:00,6.13,6.17,6.13,6.15,704000.0,5.2657,5.3001,5.2657,5.2829,704000.0
2007-10-26 12:30:00,6.15,6.18,6.15,6.18,692000.0,5.2829,5.3087,5.2829,5.3087,692000.0
2007-10-26 13:00:00,6.17,6.21,6.16,6.17,634000.0,5.3001,5.3344,5.2915,5.3001,634000.0
2007-10-26 13:30:00,6.17,6.19,6.14,6.17,680000.0,5.3001,5.3172,5.2743,5.3001,680000.0
2007-10-26 14:00:00,6.18,6.25,6.17,6.22,1016000.0,5.3087,5.3688,5.3001,5.343,1016000.0
2007-10-26 14:30:00,6.22,6.35,6.22,6.32,2070000.0,5.343,5.4547,5.343,5.4289,2070000.0
2007-10-26 15:00:00,6.32,6.34,6.22,6.29,1258000.0,5.4289,5.4461,5.343,5.4031,1258000.0
2007-10-26 15:30:00,6.29,6.32,6.25,6.29,2594000.0,5.4031,5.4289,5.3688,5.4031,2594000.0
2007-10-29 09:30:00,6.48,6.89,6.43,6.76,5628000.0,5.5664,5.9185,5.5234,5.8069,5628000.0
2007-10-29 10:00:00,6.76,6.79,6.71,6.76,2492000.0,5.8069,5.8326,5.7639,5.8069,2492000.0
2007-10-29 10:30:00,6.76,6.77,6.67,6.68,1040000.0,5.8069,5.8155,5.7296,5.7382,1040000.0
2007-10-29 11:00:00,6.68,6.7,6.65,6.67,1308000.0,5.7382,5.7553,5.7124,5.7296,1308000.0
2007-10-29 11:30:00,6.67,6.69,6.6,6.6,734000.0,5.7296,5.7467,5.6694,5.6694,734000.0
2007-10-29 12:00:00,6.6,6.64,6.57,6.6,990000.0,5.6694,5.7038,5.6437,5.6694,990000.0
2007-10-29 12:30:00,6.6,6.62,6.6,6.6,344000.0,5.6694,5.6866,5.6694,5.6694,344000.0
2007-10-29 13:00:00,6.6,6.64,6.58,6.6,472000.0,5.6694,5.7038,5.6523,5.6694,472000.0
2007-10-29 13:30:00,6.6,6.66,6.58,6.63,630000.0,5.6694,5.721,5.6523,5.6952,630000.0
2007-10-29 14:00:00,6.63,6.65,6.6,6.6,842000.0,5.6952,5.7124,5.6694,5.6694,842000.0
2007-10-29 14:30:00,6.6,6.62,6.57,6.61,464000.0,5.6694,5.6866,5.6437,5.678,464000.0
2007-10-29 15:00:00,6.62,6.62,6.58,6.62,622000.0,5.6866,5.6866,5.6523,5.6866,622000.0
2007-10-29 15:30:00,6.61,6.64,6.6,6.6,1750000.0,5.678,5.7038,5.6694,5.6694,1750000.0
2007-10-30 09:30:00,6.52,6.54,6.47,6.5,1198000.0,5.6007,5.6179,5.5578,5.5835,1198000.0
2007-10-30 10:00:00,6.5,6.51,6.43,6.48,862000.0,5.5835,5.5921,5.5234,5.5664,862000.0
2007-10-30 10:30:00,6.48,6.52,6.48,6.51,390000.0,5.5664,5.6007,5.5664,5.5921,390000.0
2007-10-30 11:00:00,6.51,6.55,6.5,6.53,480000.0,5.5921,5.6265,5.5835,5.6093,480000.0
2007-10-30 11:30:00,6.53,6.55,6.51,6.55,194000.0,5.6093,5.6265,5.5921,5.6265,194000.0
2007-10-30 12:00:00,6.54,6.55,6.51,6.53,284000.0,5.6179,5.6265,5.5921,5.6093,284000.0
2007-10-30 12:30:00,6.53,6.54,6.51,6.51,176000.0,5.6093,5.6179,5.5921,5.5921,176000.0
2007-10-30 13:00:00,6.51,6.54,6.49,6.54,342000.0,5.5921,5.6179,5.5749,5.6179,342000.0
2007-10-30 13:30:00,6.55,6.55,6.54,6.54,280000.0,5.6265,5.6265,5.6179,5.6179,280000.0
2007-10-30 14:00:00,6.54,6.55,6.54,6.54,352000.0,5.6179,5.6265,5.6179,5.6179,352000.0
2007-10-30 14:30:00,6.54,6.55,6.53,6.55,454000.0,5.6179,5.6265,5.6093,5.6265,454000.0
2007-10-30 15:00:00,6.54,6.55,6.53,6.54,224000.0,5.6179,5.6265,5.6093,5.6179,224000.0
2007-10-30 15:30:00,6.54,6.54,6.49,6.53,712000.0,5.6179,5.6179,5.5749,5.6093,712000.0
2007-10-31 09:30:00,6.75,6.75,6.55,6.6,1150000.0,5.7983,5.7983,5.6265,5.6694,1150000.0
2007-10-31 10:00:00,6.61,6.65,6.61,6.64,310000.0,5.678,5.7124,5.678,5.7038,310000.0
2007-10-31 10:30:00,6.63,6.67,6.62,6.66,336000.0,5.6952,5.7296,5.6866,5.721,336000.0
2007-10-31 11:00:00,6.67,6.67,6.63,6.63,358000.0,5.7296,5.7296,5.6952,5.6952,358000.0
2007-10-31 11:30:00,6.63,6.67,6.63,6.67,896000.0,5.6952,5.7296,5.6952,5.7296,896000.0
2007-10-31 12:00:00,6.67,6.71,6.66,6.69,712000.0,5.7296,5.7639,5.721,5.7467,712000.0
2007-10-31 12:30:00,6.69,6.7,6.68,6.69,246000.0,5.7467,5.7553,5.7382,5.7467,246000.0
2007-10-31 13:00:00,6.69,6.7,6.68,6.69,232000.0,5.7467,5.7553,5.7382,5.7467,232000.0
2007-10-31 13:30:00,6.7,6.7,6.68,6.69,476000.0,5.7553,5.7553,5.7382,5.7467,476000.0
2007-10-31 14:00:00,6.69,6.71,6.67,6.7,998000.0,5.7467,5.7639,5.7296,5.7553,998000.0
2007-10-31 14:30:00,6.7,6.89,6.68,6.83,1920000.0,5.7553,5.9185,5.7382,5.867,1920000.0
2007-10-31 15:00:00,6.84,6.89,6.77,6.89,1474000.0,5.8756,5.9185,5.8155,5.9185,1474000.0
2007-10-31 15:30:00,6.88,6.92,6.85,6.91,2340000.0,5.91,5.9443,5.8842,5.9357,2340000.0
2007-11-01 09:30:00,6.75,6.86,6.68,6.85,1784000.0,5.7983,5.8928,5.7382,5.8842,1784000.0
2007-11-01 10:00:00,6.86,6.86,6.7,6.81,2090000.0,5.8928,5.8928,5.7553,5.8498,2090000.0
2007-11-01 10:30:00,6.81,6.83,6.77,6.8,948000.0,5.8498,5.867,5.8155,5.8412,948000.0
2007-11-01 11:00:00,6.78,6.79,6.77,6.78,866000.0,5.8241,5.8326,5.8155,5.8241,866000.0
2007-11-01 11:30:00,6.78,6.79,6.74,6.77,1726000.0,5.8241,5.8326,5.7897,5.8155,1726000.0
2007-11-01 12:00:00,6.77,6.79,6.76,6.77,798000.0,5.8155,5.8326,5.8069,5.8155,798000.0
2007-11-01 12:30:00,6.77,6.79,6.76,6.78,494000.0,5.8155,5.8326,5.8069,5.8241,494000.0
2007-11-01 13:00:00,6.79,6.79,6.76,6.76,708000.0,5.8326,5.8326,5.8069,5.8069,708000.0
2007-11-01 13:30:00,6.76,6.77,6.71,6.73,676000.0,5.8069,5.8155,5.7639,5.7811,676000.0
2007-11-01 14:00:00,6.73,6.76,6.73,6.73,564000.0,5.7811,5.8069,5.7811,5.7811,564000.0
2007-11-01 14:30:00,6.74,6.78,6.73,6.74,1140000.0,5.7897,5.8241,5.7811,5.7897,1140000.0
2007-11-01 15:00:00,6.74,6.75,6.68,6.71,710000.0,5.7897,5.7983,5.7382,5.7639,710000.0
2007-11-01 15:30:00,6.71,6.74,6.68,6.73,1146000.0,5.7639,5.7897,5.7382,5.7811,1146000.0
2007-11-02 09:30:00,6.97,6.97,6.82,6.87,1498000.0,5.9873,5.9873,5.8584,5.9014,1498000.0
2007-11-02 10:00:00,6.86,6.87,6.71,6.82,884000.0,5.8928,5.9014,5.7639,5.8584,884000.0
2007-11-02 10:30:00,6.82,6.87,6.7,6.76,686000.0,5.8584,5.9014,5.7553,5.8069,686000.0
2007-11-02 11:00:00,6.77,6.79,6.75,6.76,340000.0,5.8155,5.8326,5.7983,5.8069,340000.0
2007-11-02 11:30:00,6.75,6.78,6.75,6.77,332000.0,5.7983,5.8241,5.7983,5.8155,332000.0
2007-11-02 12:00:00,6.76,6.78,6.75,6.77,248000.0,5.8069,5.8241,5.7983,5.8155,248000.0
2007-11-02 12:30:00,6.77,6.83,6.76,6.79,544000.0,5.8155,5.867,5.8069,5.8326,544000.0
2007-11-02 13:00:00,6.79,6.82,6.76,6.78,348000.0,5.8326,5.8584,5.8069,5.8241,348000.0
2007-11-02 13:30:00,6.79,6.82,6.77,6.77,262000.0,5.8326,5.8584,5.8155,5.8155,262000.0
2007-11-02 14:00:00,6.78,6.8,6.76,6.79,296000.0,5.8241,5.8412,5.8069,5.8326,296000.0
2007-11-02 14:30:00,6.79,6.79,6.76,6.77,298000.0,5.8326,5.8326,5.8069,5.8155,298000.0
2007-11-02 15:00:00,6.78,6.81,6.77,6.78,628000.0,5.8241,5.8498,5.8155,5.8241,628000.0
2007-11-02 15:30:00,6.79,6.85,6.77,6.78,1726000.0,5.8326,5.8842,5.8155,5.8241,1726000.0
2007-11-05 09:30:00,6.5,6.65,6.45,6.54,1940000.0,5.5835,5.7124,5.5406,5.6179,1940000.0
2007-11-05 10:00:00,6.53,6.56,6.5,6.55,662000.0,5.6093,5.6351,5.5835,5.6265,662000.0
2007-11-05 10:30:00,6.55,6.59,6.53,6.57,500000.0,5.6265,5.6608,5.6093,5.6437,500000.0
2007-11-05 11:00:00,6.57,6.58,6.56,6.57,352000.0,5.6437,5.6523,5.6351,5.6437,352000.0
2007-11-05 11:30:00,6.57,6.59,6.56,6.58,242000.0,5.6437,5.6608,5.6351,5.6523,242000.0
2007-11-05 12:00:00,6.58,6.58,6.54,6.54,274000.0,5.6523,5.6523,5.6179,5.6179,274000.0
2007-11-05 12:30:00,6.54,6.58,6.54,6.55,230000.0,5.6179,5.6523,5.6179,5.6265,230000.0
2007-11-05 13:00:00,6.55,6.57,6.54,6.56,716000.0,5.6265,5.6437,5.6179,5.6351,716000.0
2007-11-05 13:30:00,6.56,6.57,6.49,6.49,546000.0,5.6351,5.6437,5.5749,5.5749,546000.0
2007-11-05 14:00:00,6.5,6.52,6.46,6.49,456000.0,5.5835,5.6007,5.5492,5.5749,456000.0
2007-11-05 14:30:00,6.49,6.52,6.43,6.49,838000.0,5.5749,5.6007,5.5234,5.5749,838000.0
2007-11-05 15:00:00,6.49,6.57,6.48,6.56,868000.0,5.5749,5.6437,5.5664,5.6351,868000.0
2007-11-05 15:30:00,6.56,6.6,6.53,6.53,1038000.0,5.6351,5.6694,5.6093,5.6093,1038000.0
2007-11-06 09:30:00,6.63,6.79,6.55,6.61,1374000.0,5.6952,5.8326,5.6265,5.678,1374000.0
2007-11-06 10:00:00,6.61,6.62,6.56,6.58,530000.0,5.678,5.6866,5.6351,5.6523,530000.0
2007-11-06 10:30:00,6.58,6.58,6.53,6.58,612000.0,5.6523,5.6523,5.6093,5.6523,612000.0
2007-11-06 11:00:00,6.58,6.66,6.53,6.54,568000.0,5.6523,5.721,5.6093,5.6179,568000.0
2007-11-06 11:30:00,6.54,6.59,6.54,6.57,368000.0,5.6179,5.6608,5.6179,5.6437,368000.0
2007-11-06 12:00:00,6.56,6.6,6.55,6.57,370000.0,5.6351,5.6694,5.6265,5.6437,370000.0
2007-11-06 12:30:00,6.56,6.61,6.56,6.59,424000.0,5.6351,5.678,5.6351,5.6608,424000.0
2007-11-06 13:00:00,6.59,6.62,6.57,6.57,404000.0,5.6608,5.6866,5.6437,5.6437,404000.0
2007-11-06 13:30:00,6.57,6.62,6.57,6.6,400000.0,5.6437,5.6866,5.6437,5.6694,400000.0
2007-11-06 14:00:00,6.6,6.64,6.6,6.63,452000.0,5.6694,5.7038,5.6694,5.6952,452000.0
2007-11-06 14:30:00,6.63,6.63,6.6,6.62,534000.0,5.6952,5.6952,5.6694,5.6866,534000.0
2007-11-06 15:00:00,6.63,6.71,6.62,6.69,668000.0,5.6952,5.7639,5.6866,5.7467,668000.0
2007-11-06 15:30:00,6.69,6.75,6.66,6.72,1056000.0,5.7467,5.7983,5.721,5.7725,1056000.0
2007-11-07 09:30:00,6.46,6.6,6.46,6.56,1370000.0,5.5492,5.6694,5.5492,5.6351,1370000.0
2007-11-07 10:00:00,6.56,6.61,6.53,6.53,318000.0,5.6351,5.678,5.6093,5.6093,318000.0
2007-11-07 10:30:00,6.54,6.55,6.5,6.51,966000.0,5.6179,5.6265,5.5835,5.5921,966000.0
2007-11-07 11:00:00,6.51,6.53,6.5,6.53,418000.0,5.5921,5.6093,5.5835,5.6093,418000.0
2007-11-07 11:30:00,6.53,6.53,6.47,6.48,374000.0,5.6093,5.6093,5.5578,5.5664,374000.0
2007-11-07 12:00:00,6.47,6.49,6.43,6.47,548000.0,5.5578,5.5749,5.5234,5.5578,548000.0
2007-11-07 12:30:00,6.48,6.49,6.43,6.43,374000.0,5.5664,5.5749,5.5234,5.5234,374000.0
2007-11-07 13:00:00,6.43,6.43,6.3,6.34,812000.0,5.5234,5.5234,5.4117,5.4461,812000.0
2007-11-07 13:30:00,6.33,6.39,6.32,6.36,688000.0,5.4375,5.489,5.4289,5.4633,688000.0
2007-11-07 14:00:00,6.36,6.44,6.36,6.43,568000.0,5.4633,5.532,5.4633,5.5234,568000.0
2007-11-07 14:30:00,6.42,6.43,6.33,6.34,480000.0,5.5148,5.5234,5.4375,5.4461,480000.0
2007-11-07 15:00:00,6.34,6.41,6.33,6.34,660000.0,5.4461,5.5062,5.4375,5.4461,660000.0
2007-11-07 15:30:00,6.34,6.36,6.3,6.3,1598000.0,5.4461,5.4633,5.4117,5.4117,1598000.0
2007-11-08 09:30:00,6.23,6.44,6.23,6.41,1604000.0,5.3516,5.532,5.3516,5.5062,1604000.0
2007-11-08 10:00:00,6.41,6.42,6.3,6.36,1206000.0,5.5062,5.5148,5.4117,5.4633,1206000.0
2007-11-08 10:30:00,6.35,6.38,6.32,6.36,290000.0,5.4547,5.4805,5.4289,5.4633,290000.0
2007-11-08 11:00:00,6.37,6.42,6.36,6.39,364000.0,5.4719,5.5148,5.4633,5.489,364000.0
2007-11-08 11:30:00,6.38,6.42,6.3,6.32,760000.0,5.4805,5.5148,5.4117,5.4289,760000.0
2007-11-08 12:00:00,6.32,6.35,6.24,6.26,662000.0,5.4289,5.4547,5.3602,5.3774,662000.0
2007-11-08 12:30:00,6.26,6.27,6.15,6.22,948000.0,5.3774,5.386,5.2829,5.343,948000.0
2007-11-08 13:00:00,6.22,6.22,6.1,6.17,1106000.0,5.343,5.343,5.2399,5.3001,1106000.0
2007-11-08 13:30:00,6.19,6.24,6.12,6.24,976000.0,5.3172,5.3602,5.2571,5.3602,976000.0
2007-11-08 14:00:00,6.25,6.27,6.14,6.15,622000.0,5.3688,5.386,5.2743,5.2829,622000.0
2007-11-08 14:30:00,6.14,6.19,6.11,6.17,532000.0,5.2743,5.3172,5.2485,5.3001,532000.0
2007-11-08 15:00:00,6.19,6.35,6.16,6.33,956000.0,5.3172,5.4547,5.2915,5.4375,956000.0
2007-11-08 15:30:00,6.34,6.44,6.31,6.34,1538000.0,5.4461,5.532,5.4203,5.4461,1538000.0
2007-11-09 09:30:00,6.29,6.29,6.13,6.18,844000.0,5.4031,5.4031,5.2657,5.3087,844000.0
2007-11-09 10:00:00,6.18,6.29,6.13,6.29,750000.0,5.3087,5.4031,5.2657,5.4031,750000.0
2007-11-09 10:30:00,6.29,6.29,6.23,6.26,770000.0,5.4031,5.4031,5.3516,5.3774,770000.0
2007-11-09 11:00:00,6.28,6.29,6.21,6.21,644000.0,5.3946,5.4031,5.3344,5.3344,644000.0
2007-11-09 11:30:00,6.21,6.23,6.19,6.21,344000.0,5.3344,5.3516,5.3172,5.3344,344000.0
2007-11-09 12:00:00,6.21,6.21,6.15,6.15,340000.0,5.3344,5.3344,5.2829,5.2829,340000.0
2007-11-09 12:30:00,6.17,6.19,6.13,6.14,516000.0,5.3001,5.3172,5.2657,5.2743,516000.0
2007-11-09 13:00:00,6.14,6.14,6.04,6.1,688000.0,5.2743,5.2743,5.1884,5.2399,688000.0
2007-11-09 13:30:00,6.1,6.1,6.01,6.01,636000.0,5.2399,5.2399,5.1626,5.1626,636000.0
2007-11-09 14:00:00,6.01,6.06,5.97,6.04,1160000.0,5.1626,5.2056,5.1283,5.1884,1160000.0
2007-11-09 14:30:00,6.03,6.1,6.0,6.09,1108000.0,5.1798,5.2399,5.154,5.2313,1108000.0
2007-11-09 15:00:00,6.08,6.1,6.05,6.06,950000.0,5.2228,5.2399,5.197,5.2056,950000.0
2007-11-09 15:30:00,6.06,6.07,6.0,6.01,1230000.0,5.2056,5.2142,5.154,5.1626,1230000.0
2007-11-12 09:30:00,5.67,6.0,5.67,5.96,524000.0,4.8706,5.154,4.8706,5.1197,524000.0
2007-11-12 10:00:00,5.96,5.96,5.79,5.8,838000.0,5.1197,5.1197,4.9736,4.9822,838000.0
2007-11-12 10:30:00,5.79,5.79,5.73,5.77,1552000.0,4.9736,4.9736,4.9221,4.9565,1552000.0
2007-11-12 11:00:00,5.75,5.8,5.75,5.77,1216000.0,4.9393,4.9822,4.9393,4.9565,1216000.0
2007-11-12 11:30:00,5.77,5.78,5.67,5.68,990000.0,4.9565,4.965,4.8706,4.8791,990000.0
2007-11-12 12:00:00,5.69,5.79,5.68,5.79,764000.0,4.8877,4.9736,4.8791,4.9736,764000.0
2007-11-12 12:30:00,5.79,5.82,5.76,5.79,488000.0,4.9736,4.9994,4.9479,4.9736,488000.0
2007-11-12 13:00:00,5.8,5.82,5.78,5.8,478000.0,4.9822,4.9994,4.965,4.9822,478000.0
2007-11-12 13:30:00,5.79,5.8,5.72,5.73,580000.0,4.9736,4.9822,4.9135,4.9221,580000.0
2007-11-12 14:00:00,5.73,5.73,5.66,5.71,928000.0,4.9221,4.9221,4.862,4.9049,928000.0
2007-11-12 14:30:00,5.7,5.74,5.66,5.7,446000.0,4.8963,4.9307,4.862,4.8963,446000.0
2007-11-12 15:00:00,5.69,5.7,5.52,5.52,1186000.0,4.8877,4.8963,4.7417,4.7417,1186000.0
2007-11-12 15:30:00,5.52,5.56,5.45,5.52,2304000.0,4.7417,4.7761,4.6816,4.7417,2304000.0
2007-11-13 09:30:00,5.83,6.08,5.83,6.0,1492000.0,5.008,5.2228,5.008,5.154,1492000.0
2007-11-13 10:00:00,6.0,6.06,5.99,6.05,788000.0,5.154,5.2056,5.1454,5.197,788000.0
2007-11-13 10:30:00,6.05,6.05,5.96,5.98,930000.0,5.197,5.197,5.1197,5.1368,930000.0
2007-11-13 11:00:00,5.99,6.03,5.98,6.03,1212000.0,5.1454,5.1798,5.1368,5.1798,1212000.0
2007-11-13 11:30:00,6.02,6.07,6.01,6.06,760000.0,5.1712,5.2142,5.1626,5.2056,760000.0
2007-11-13 12:00:00,6.06,6.09,6.05,6.09,640000.0,5.2056,5.2313,5.197,5.2313,640000.0
2007-11-13 12:30:00,6.08,6.11,6.08,6.1,474000.0,5.2228,5.2485,5.2228,5.2399,474000.0
2007-11-13 13:00:00,6.1,6.15,6.09,6.15,640000.0,5.2399,5.2829,5.2313,5.2829,640000.0
2007-11-13 13:30:00,6.15,6.23,6.14,6.19,714000.0,5.2829,5.3516,5.2743,5.3172,714000.0
2007-11-13 14:00:00,6.19,6.2,6.16,6.18,416000.0,5.3172,5.3258,5.2915,5.3087,416000.0
2007-11-13 14:30:00,6.18,6.23,6.18,6.22,468000.0,5.3087,5.3516,5.3087,5.343,468000.0
2007-11-13 15:00:00,6.22,6.29,6.22,6.26,522000.0,5.343,5.4031,5.343,5.3774,522000.0
2007-11-13 15:30:00,6.26,6.29,6.21,6.23,1472000.0,5.3774,5.4031,5.3344,5.3516,1472000.0
2007-11-14 09:30:00,6.76,6.76,6.51,6.52,2408000.0,5.8069,5.8069,5.5921,5.6007,2408000.0
2007-11-14 10:00:00,6.53,6.57,6.46,6.48,940000.0,5.6093,5.6437,5.5492,5.5664,940000.0
2007-11-14 10:30:00,6.48,6.52,6.46,6.48,618000.0,5.5664,5.6007,5.5492,5.5664,618000.0
2007-11-14 11:00:00,6.47,6.5,6.4,6.43,482000.0,5.5578,5.5835,5.4976,5.5234,482000.0
2007-11-14 11:30:00,6.43,6.51,6.41,6.48,476000.0,5.5234,5.5921,5.5062,5.5664,476000.0
2007-11-14 12:00:00,6.48,6.48,6.42,6.45,430000.0,5.5664,5.5664,5.5148,5.5406,430000.0
2007-11-14 12:30:00,6.45,6.45,6.42,6.42,386000.0,5.5406,5.5406,5.5148,5.5148,386000.0
2007-11-14 13:00:00,6.42,6.49,6.42,6.49,414000.0,5.5148,5.5749,5.5148,5.5749,414000.0
2007-11-14 13:30:00,6.48,6.48,6.41,6.43,384000.0,5.5664,5.5664,5.5062,5.5234,384000.0
2007-11-14 14:00:00,6.44,6.46,6.43,6.46,404000.0,5.532,5.5492,5.5234,5.5492,404000.0
2007-11-14 14:30:00,6.45,6.47,6.44,6.45,354000.0,5.5406,5.5578,5.532,5.5406,354000.0
2007-11-14 15:00:00,6.44,6.46,6.41,6.43,738000.0,5.532,5.5492,5.5062,5.5234,738000.0
2007-11-14 15:30:00,6.43,6.43,6.35,6.37,1528000.0,5.5234,5.5234,5.4547,5.4719,1528000.0
2007-11-15 09:30:00,6.4,6.42,6.23,6.29,1688000.0,5.4976,5.5148,5.3516,5.4031,1688000.0
2007-11-15 10:00:00,6.29,6.38,6.27,6.35,1004000.0,5.4031,5.4805,5.386,5.4547,1004000.0
2007-11-15 10:30:00,6.36,6.42,6.35,6.4,556000.0,5.4633,5.5148,5.4547,5.4976,556000.0
2007-11-15 11:00:00,6.4,6.4,6.35,6.35,368000.0,5.4976,5.4976,5.4547,5.4547,368000.0
2007-11-15 11:30:00,6.35,6.35,6.27,6.28,348000.0,5.4547,5.4547,5.386,5.3946,348000.0
2007-11-15 12:00:00,6.27,6.31,6.22,6.22,796000.0,5.386,5.4203,5.343,5.343,796000.0
2007-11-15 12:30:00,6.22,6.23,6.16,6.18,650000.0,5.343,5.3516,5.2915,5.3087,650000.0
2007-11-15 13:00:00,6.18,6.2,6.17,6.18,548000.0,5.3087,5.3258,5.3001,5.3087,548000.0
2007-11-15 13:30:00,6.18,6.2,6.15,6.15,290000.0,5.3087,5.3258,5.2829,5.2829,290000.0
2007-11-15 14:00:00,6.14,6.14,6.07,6.08,528000.0,5.2743,5.2743,5.2142,5.2228,528000.0
2007-11-15 14:30:00,6.08,6.1,6.01,6.01,726000.0,5.2228,5.2399,5.1626,5.1626,726000.0
2007-11-15 15:00:00,6.01,6.07,5.98,6.06,1008000.0,5.1626,5.2142,5.1368,5.2056,1008000.0
2007-11-15 15:30:00,6.06,6.15,6.05,6.14,1890000.0,5.2056,5.2829,5.197,5.2743,1890000.0
2007-11-16 09:30:00,6.21,6.35,6.21,6.29,1870000.0,5.3344,5.4547,5.3344,5.4031,1870000.0
2007-11-16 10:00:00,6.29,6.33,6.23,6.3,1140000.0,5.4031,5.4375,5.3516,5.4117,1140000.0
2007-11-16 10:30:00,6.3,6.32,6.25,6.29,1326000.0,5.4117,5.4289,5.3688,5.4031,1326000.0
2007-11-16 11:00:00,6.28,6.33,6.25,6.28,656000.0,5.3946,5.4375,5.3688,5.3946,656000.0
2007-11-16 11:30:00,6.29,6.31,6.24,6.29,1562000.0,5.4031,5.4203,5.3602,5.4031,1562000.0
2007-11-16 12:00:00,6.28,6.34,6.28,6.31,726000.0,5.3946,5.4461,5.3946,5.4203,726000.0
2007-11-16 12:30:00,6.31,6.36,6.3,6.34,702000.0,5.4203,5.4633,5.4117,5.4461,702000.0
2007-11-16 13:00:00,6.34,6.36,6.33,6.34,268000.0,5.4461,5.4633,5.4375,5.4461,268000.0
2007-11-16 13:30:00,6.34,6.38,6.32,6.34,1046000.0,5.4461,5.4805,5.4289,5.4461,1046000.0
2007-11-16 14:00:00,6.36,6.38,6.31,6.38,698000.0,5.4633,5.4805,5.4203,5.4805,698000.0
2007-11-16 14:30:00,6.38,6.39,6.28,6.32,516000.0,5.4805,5.489,5.3946,5.4289,516000.0
2007-11-16 15:00:00,6.32,6.35,6.3,6.34,608000.0,5.4289,5.4547,5.4117,5.4461,608000.0
2007-11-16 15:30:00,6.33,6.36,6.27,6.32,1356000.0,5.4375,5.4633,5.386,5.4289,1356000.0
2007-11-19 09:30:00,6.21,6.29,6.18,6.22,742000.0,5.3344,5.4031,5.3087,5.343,742000.0
2007-11-19 10:00:00,6.22,6.24,6.17,6.18,608000.0,5.343,5.3602,5.3001,5.3087,608000.0
2007-11-19 10:30:00,6.18,6.18,6.04,6.06,570000.0,5.3087,5.3087,5.1884,5.2056,570000.0
2007-11-19 11:00:00,6.05,6.08,6.05,6.08,314000.0,5.197,5.2228,5.197,5.2228,314000.0
2007-11-19 11:30:00,6.07,6.12,6.07,6.1,278000.0,5.2142,5.2571,5.2142,5.2399,278000.0
2007-11-19 12:00:00,6.1,6.13,6.08,6.11,252000.0,5.2399,5.2657,5.2228,5.2485,252000.0
2007-11-19 12:30:00,6.12,6.13,6.08,6.1,310000.0,5.2571,5.2657,5.2228,5.2399,310000.0
2007-11-19 13:00:00,6.11,6.11,6.04,6.07,342000.0,5.2485,5.2485,5.1884,5.2142,342000.0
2007-11-19 13:30:00,6.06,6.08,6.05,6.08,350000.0,5.2056,5.2228,5.197,5.2228,350000.0
2007-11-19 14:00:00,6.07,6.13,6.07,6.1,552000.0,5.2142,5.2657,5.2142,5.2399,552000.0
2007-11-19 14:30:00,6.11,6.14,6.08,6.12,418000.0,5.2485,5.2743,5.2228,5.2571,418000.0
2007-11-19 15:00:00,6.11,6.15,6.08,6.14,570000.0,5.2485,5.2829,5.2228,5.2743,570000.0
2007-11-19 15:30:00,6.14,6.14,6.07,6.09,506000.0,5.2743,5.2743,5.2142,5.2313,506000.0
2007-11-20 09:30:00,6.08,6.26,6.08,6.25,1154000.0,5.2228,5.3774,5.2228,5.3688,1154000.0
2007-11-20 10:00:00,6.25,6.28,6.17,6.2,1096000.0,5.3688,5.3946,5.3001,5.3258,1096000.0
2007-11-20 10:30:00,6.2,6.25,6.15,6.24,564000.0,5.3258,5.3688,5.2829,5.3602,564000.0
2007-11-20 11:00:00,6.24,6.28,6.21,6.23,376000.0,5.3602,5.3946,5.3344,5.3516,376000.0
2007-11-20 11:30:00,6.23,6.25,6.19,6.21,580000.0,5.3516,5.3688,5.3172,5.3344,580000.0
2007-11-20 12:00:00,6.22,6.23,6.11,6.11,538000.0,5.343,5.3516,5.2485,5.2485,538000.0
2007-11-20 12:30:00,6.1,6.14,6.06,6.12,444000.0,5.2399,5.2743,5.2056,5.2571,444000.0
2007-11-20 13:00:00,6.1,6.13,6.07,6.09,992000.0,5.2399,5.2657,5.2142,5.2313,992000.0
2007-11-20 13:30:00,6.1,6.11,6.08,6.08,710000.0,5.2399,5.2485,5.2228,5.2228,710000.0
2007-11-20 14:00:00,6.06,6.11,5.96,5.98,1320000.0,5.2056,5.2485,5.1197,5.1368,1320000.0
2007-11-20 14:30:00,5.98,6.06,5.97,6.01,650000.0,5.1368,5.2056,5.1283,5.1626,650000.0
2007-11-20 15:00:00,6.01,6.1,5.99,6.1,438000.0,5.1626,5.2399,5.1454,5.2399,438000.0
2007-11-20 15:30:00,6.1,6.22,6.1,6.19,848000.0,5.2399,5.343,5.2399,5.3172,848000.0
2007-11-21 09:30:00,6.01,6.01,5.88,5.93,1540000.0,5.1626,5.1626,5.0509,5.0939,1540000.0
2007-11-21 10:00:00,5.94,5.94,5.83,5.89,1158000.0,5.1025,5.1025,5.008,5.0595,1158000.0
2007-11-21 10:30:00,5.88,5.88,5.75,5.76,912000.0,5.0509,5.0509,4.9393,4.9479,912000.0
2007-11-21 11:00:00,5.77,5.8,5.73,5.75,902000.0,4.9565,4.9822,4.9221,4.9393,902000.0
2007-11-21 11:30:00,5.76,5.8,5.73,5.79,554000.0,4.9479,4.9822,4.9221,4.9736,554000.0
2007-11-21 12:00:00,5.78,5.81,5.75,5.76,388000.0,4.965,4.9908,4.9393,4.9479,388000.0
2007-11-21 12:30:00,5.75,5.89,5.75,5.86,504000.0,4.9393,5.0595,4.9393,5.0338,504000.0
2007-11-21 13:00:00,5.86,5.91,5.84,5.85,608000.0,5.0338,5.0767,5.0166,5.0252,608000.0
2007-11-21 13:30:00,5.85,5.88,5.82,5.85,540000.0,5.0252,5.0509,4.9994,5.0252,540000.0
2007-11-21 14:00:00,5.85,5.89,5.83,5.87,292000.0,5.0252,5.0595,5.008,5.0424,292000.0
2007-11-21 14:30:00,5.87,5.95,5.86,5.94,434000.0,5.0424,5.1111,5.0338,5.1025,434000.0
2007-11-21 15:00:00,5.95,5.95,5.83,5.85,718000.0,5.1111,5.1111,5.008,5.0252,718000.0
2007-11-21 15:30:00,5.84,5.86,5.78,5.82,726000.0,5.0166,5.0338,4.965,4.9994,726000.0
2007-11-23 09:30:00,5.94,6.01,5.89,5.93,874000.0,5.1025,5.1626,5.0595,5.0939,874000.0
2007-11-23 10:00:00,5.92,5.97,5.91,5.96,354000.0,5.0853,5.1283,5.0767,5.1197,354000.0
2007-11-23 10:30:00,5.96,6.03,5.95,5.97,526000.0,5.1197,5.1798,5.1111,5.1283,526000.0
2007-11-23 11:00:00,5.96,6.07,5.96,6.05,376000.0,5.1197,5.2142,5.1197,5.197,376000.0
2007-11-23 11:30:00,6.05,6.1,6.04,6.07,508000.0,5.197,5.2399,5.1884,5.2142,508000.0
2007-11-23 12:00:00,6.08,6.08,6.04,6.06,520000.0,5.2228,5.2228,5.1884,5.2056,520000.0
2007-11-23 12:30:00,6.06,6.1,6.05,6.08,526000.0,5.2056,5.2399,5.197,5.2228,526000.0
2007-11-26 09:30:00,6.33,6.4,6.22,6.23,1674000.0,5.4375,5.4976,5.343,5.3516,1674000.0
2007-11-26 10:00:00,6.24,6.3,6.22,6.23,880000.0,5.3602,5.4117,5.343,5.3516,880000.0
2007-11-26 10:30:00,6.23,6.24,6.18,6.2,446000.0,5.3516,5.3602,5.3087,5.3258,446000.0
2007-11-26 11:00:00,6.19,6.22,6.16,6.16,448000.0,5.3172,5.343,5.2915,5.2915,448000.0
2007-11-26 11:30:00,6.17,6.19,6.15,6.17,246000.0,5.3001,5.3172,5.2829,5.3001,246000.0
2007-11-26 12:00:00,6.17,6.19,6.13,6.18,394000.0,5.3001,5.3172,5.2657,5.3087,394000.0
2007-11-26 12:30:00,6.18,6.22,6.16,6.22,340000.0,5.3087,5.343,5.2915,5.343,340000.0
2007-11-26 13:00:00,6.22,6.24,6.19,6.19,290000.0,5.343,5.3602,5.3172,5.3172,290000.0
2007-11-26 13:30:00,6.19,6.23,6.15,6.18,468000.0,5.3172,5.3516,5.2829,5.3087,468000.0
2007-11-26 14:00:00,6.18,6.18,6.15,6.17,538000.0,5.3087,5.3087,5.2829,5.3001,538000.0
2007-11-26 14:30:00,6.17,6.18,6.08,6.08,544000.0,5.3001,5.3087,5.2228,5.2228,544000.0
2007-11-26 15:00:00,6.08,6.08,5.98,6.0,1144000.0,5.2228,5.2228,5.1368,5.154,1144000.0
2007-11-26 15:30:00,6.01,6.04,5.93,5.93,1632000.0,5.1626,5.1884,5.0939,5.0939,1632000.0
2007-11-27 09:30:00,6.04,6.12,6.0,6.1,890000.0,5.1884,5.2571,5.154,5.2399,890000.0
2007-11-27 10:00:00,6.1,6.11,6.01,6.1,782000.0,5.2399,5.2485,5.1626,5.2399,782000.0
2007-11-27 10:30:00,6.1,6.2,6.1,6.19,564000.0,5.2399,5.3258,5.2399,5.3172,564000.0
2007-11-27 11:00:00,6.2,6.23,6.17,6.19,370000.0,5.3258,5.3516,5.3001,5.3172,370000.0
2007-11-27 11:30:00,6.19,6.3,6.19,6.29,482000.0,5.3172,5.4117,5.3172,5.4031,482000.0
2007-11-27 12:00:00,6.29,6.29,6.2,6.21,450000.0,5.4031,5.4031,5.3258,5.3344,450000.0
2007-11-27 12:30:00,6.22,6.33,6.22,6.3,714000.0,5.343,5.4375,5.343,5.4117,714000.0
2007-11-27 13:00:00,6.3,6.31,6.26,6.3,546000.0,5.4117,5.4203,5.3774,5.4117,546000.0
2007-11-27 13:30:00,6.3,6.3,6.28,6.29,560000.0,5.4117,5.4117,5.3946,5.4031,560000.0
2007-11-27 14:00:00,6.29,6.32,6.29,6.29,780000.0,5.4031,5.4289,5.4031,5.4031,780000.0
2007-11-27 14:30:00,6.29,6.31,6.28,6.3,1526000.0,5.4031,5.4203,5.3946,5.4117,1526000.0
2007-11-27 15:00:00,6.3,6.31,6.29,6.31,1334000.0,5.4117,5.4203,5.4031,5.4203,1334000.0
2007-11-27 15:30:00,6.31,6.35,6.3,6.34,1462000.0,5.4203,5.4547,5.4117,5.4461,1462000.0
2007-11-28 09:30:00,6.29,6.39,6.29,6.37,1352000.0,5.4031,5.489,5.4031,5.4719,1352000.0
2007-11-28 10:00:00,6.35,6.38,6.29,6.38,1026000.0,5.4547,5.4805,5.4031,5.4805,1026000.0
2007-11-28 10:30:00,6.37,6.45,6.37,6.42,1282000.0,5.4719,5.5406,5.4719,5.5148,1282000.0
2007-11-28 11:00:00,6.43,6.45,6.42,6.45,754000.0,5.5234,5.5406,5.5148,5.5406,754000.0
2007-11-28 11:30:00,6.45,6.53,6.45,6.51,922000.0,5.5406,5.6093,5.5406,5.5921,922000.0
2007-11-28 12:00:00,6.51,6.62,6.51,6.56,1682000.0,5.5921,5.6866,5.5921,5.6351,1682000.0
2007-11-28 12:30:00,6.56,6.6,6.55,6.6,550000.0,5.6351,5.6694,5.6265,5.6694,550000.0
2007-11-28 13:00:00,6.6,6.62,6.56,6.56,458000.0,5.6694,5.6866,5.6351,5.6351,458000.0
2007-11-28 13:30:00,6.57,6.6,6.56,6.58,730000.0,5.6437,5.6694,5.6351,5.6523,730000.0
2007-11-28 14:00:00,6.58,6.66,6.58,6.63,778000.0,5.6523,5.721,5.6523,5.6952,778000.0
2007-11-28 14:30:00,6.62,6.66,6.6,6.65,776000.0,5.6866,5.721,5.6694,5.7124,776000.0
2007-11-28 15:00:00,6.65,6.7,6.63,6.64,930000.0,5.7124,5.7553,5.6952,5.7038,930000.0
2007-11-28 15:30:00,6.64,6.7,6.58,6.7,1734000.0,5.7038,5.7553,5.6523,5.7553,1734000.0
2007-11-29 09:30:00,6.59,6.64,6.55,6.63,824000.0,5.6608,5.7038,5.6265,5.6952,824000.0
2007-11-29 10:00:00,6.63,6.67,6.55,6.58,934000.0,5.6952,5.7296,5.6265,5.6523,934000.0
2007-11-29 10:30:00,6.58,6.66,6.58,6.64,754000.0,5.6523,5.721,5.6523,5.7038,754000.0
2007-11-29 11:00:00,6.64,6.71,6.64,6.69,750000.0,5.7038,5.7639,5.7038,5.7467,750000.0
2007-11-29 11:30:00,6.7,6.8,6.7,6.8,876000.0,5.7553,5.8412,5.7553,5.8412,876000.0
2007-11-29 12:00:00,6.79,6.8,6.77,6.78,660000.0,5.8326,5.8412,5.8155,5.8241,660000.0
2007-11-29 12:30:00,6.78,6.78,6.73,6.75,536000.0,5.8241,5.8241,5.7811,5.7983,536000.0
2007-11-29 13:00:00,6.76,6.76,6.63,6.64,836000.0,5.8069,5.8069,5.6952,5.7038,836000.0
2007-11-29 13:30:00,6.64,6.72,6.6,6.72,652000.0,5.7038,5.7725,5.6694,5.7725,652000.0
2007-11-29 14:00:00,6.71,6.73,6.68,6.71,364000.0,5.7639,5.7811,5.7382,5.7639,364000.0
2007-11-29 14:30:00,6.72,6.75,6.68,6.75,360000.0,5.7725,5.7983,5.7382,5.7983,360000.0
2007-11-29 15:00:00,6.74,6.77,6.63,6.65,758000.0,5.7897,5.8155,5.6952,5.7124,758000.0
2007-11-29 15:30:00,6.65,6.68,6.63,6.65,994000.0,5.7124,5.7382,5.6952,5.7124,994000.0
2007-11-30 09:30:00,6.87,6.95,6.81,6.86,1400000.0,5.9014,5.9701,5.8498,5.8928,1400000.0
2007-11-30 10:00:00,6.88,6.92,6.75,6.82,850000.0,5.91,5.9443,5.7983,5.8584,850000.0
2007-11-30 10:30:00,6.82,6.88,6.8,6.86,668000.0,5.8584,5.91,5.8412,5.8928,668000.0
2007-11-30 11:00:00,6.86,6.87,6.8,6.81,518000.0,5.8928,5.9014,5.8412,5.8498,518000.0
2007-11-30 11:30:00,6.81,6.85,6.75,6.85,588000.0,5.8498,5.8842,5.7983,5.8842,588000.0
2007-11-30 12:00:00,6.85,6.87,6.83,6.86,438000.0,5.8842,5.9014,5.867,5.8928,438000.0
2007-11-30 12:30:00,6.86,6.88,6.83,6.85,572000.0,5.8928,5.91,5.867,5.8842,572000.0
2007-11-30 13:00:00,6.85,6.86,6.83,6.86,512000.0,5.8842,5.8928,5.867,5.8928,512000.0
2007-11-30 13:30:00,6.86,6.86,6.83,6.84,296000.0,5.8928,5.8928,5.867,5.8756,296000.0
2007-11-30 14:00:00,6.83,6.85,6.77,6.79,478000.0,5.867,5.8842,5.8155,5.8326,478000.0
2007-11-30 14:30:00,6.79,6.79,6.71,6.73,668000.0,5.8326,5.8326,5.7639,5.7811,668000.0
2007-11-30 15:00:00,6.73,6.75,6.66,6.71,632000.0,5.7811,5.7983,5.721,5.7639,632000.0
2007-11-30 15:30:00,6.7,6.73,6.66,6.71,1444000.0,5.7553,5.7811,5.721,5.7639,1444000.0
2007-12-03 09:30:00,6.75,6.78,6.58,6.59,1354000.0,5.7983,5.8241,5.6523,5.6608,1354000.0
2007-12-03 10:00:00,6.58,6.65,6.56,6.65,1084000.0,5.6523,5.7124,5.6351,5.7124,1084000.0
2007-12-03 10:30:00,6.63,6.71,6.63,6.7,774000.0,5.6952,5.7639,5.6952,5.7553,774000.0
2007-12-03 11:00:00,6.7,6.7,6.64,6.67,374000.0,5.7553,5.7553,5.7038,5.7296,374000.0
2007-12-03 11:30:00,6.67,6.71,6.66,6.68,430000.0,5.7296,5.7639,5.721,5.7382,430000.0
2007-12-03 12:00:00,6.68,6.7,6.65,6.7,596000.0,5.7382,5.7553,5.7124,5.7553,596000.0
2007-12-03 12:30:00,6.7,6.72,6.68,6.69,388000.0,5.7553,5.7725,5.7382,5.7467,388000.0
2007-12-03 13:00:00,6.69,6.71,6.67,6.68,432000.0,5.7467,5.7639,5.7296,5.7382,432000.0
2007-12-03 13:30:00,6.68,6.68,6.64,6.65,490000.0,5.7382,5.7382,5.7038,5.7124,490000.0
2007-12-03 14:00:00,6.66,6.7,6.64,6.66,576000.0,5.721,5.7553,5.7038,5.721,576000.0
2007-12-03 14:30:00,6.66,6.67,6.6,6.63,848000.0,5.721,5.7296,5.6694,5.6952,848000.0
2007-12-03 15:00:00,6.64,6.68,6.58,6.66,952000.0,5.7038,5.7382,5.6523,5.721,952000.0
2007-12-03 15:30:00,6.66,6.7,6.61,6.64,1202000.0,5.721,5.7553,5.678,5.7038,1202000.0
2007-12-04 09:30:00,6.59,6.68,6.49,6.67,632000.0,5.6608,5.7382,5.5749,5.7296,632000.0
2007-12-04 10:00:00,6.68,6.68,6.61,6.66,254000.0,5.7382,5.7382,5.678,5.721,254000.0
2007-12-04 10:30:00,6.66,6.7,6.65,6.69,230000.0,5.721,5.7553,5.7124,5.7467,230000.0
2007-12-04 11:00:00,6.69,6.73,6.68,6.69,136000.0,5.7467,5.7811,5.7382,5.7467,136000.0
2007-12-04 11:30:00,6.7,6.71,6.68,6.69,204000.0,5.7553,5.7639,5.7382,5.7467,204000.0
2007-12-04 12:00:00,6.69,6.71,6.68,6.68,246000.0,5.7467,5.7639,5.7382,5.7382,246000.0
2007-12-04 12:30:00,6.68,6.72,6.68,6.71,162000.0,5.7382,5.7725,5.7382,5.7639,162000.0
2007-12-04 13:00:00,6.71,6.74,6.69,6.69,216000.0,5.7639,5.7897,5.7467,5.7467,216000.0
2007-12-04 13:30:00,6.68,6.7,6.68,6.7,166000.0,5.7382,5.7553,5.7382,5.7553,166000.0
2007-12-04 14:00:00,6.69,6.7,6.66,6.69,172000.0,5.7467,5.7553,5.721,5.7467,172000.0
2007-12-04 14:30:00,6.69,6.71,6.69,6.7,182000.0,5.7467,5.7639,5.7467,5.7553,182000.0
2007-12-04 15:00:00,6.7,6.72,6.68,6.68,390000.0,5.7553,5.7725,5.7382,5.7382,390000.0
2007-12-04 15:30:00,6.69,6.71,6.65,6.68,434000.0,5.7467,5.7639,5.7124,5.7382,434000.0
2007-12-05 09:30:00,6.77,6.93,6.75,6.87,1616000.0,5.8155,5.9529,5.7983,5.9014,1616000.0
2007-12-05 10:00:00,6.87,6.95,6.85,6.94,1084000.0,5.9014,5.9701,5.8842,5.9615,1084000.0
2007-12-05 10:30:00,6.94,6.98,6.93,6.95,1616000.0,5.9615,5.9959,5.9529,5.9701,1616000.0
2007-12-05 11:00:00,6.94,6.98,6.94,6.98,596000.0,5.9615,5.9959,5.9615,5.9959,596000.0
2007-12-05 11:30:00,6.98,6.98,6.93,6.95,644000.0,5.9959,5.9959,5.9529,5.9701,644000.0
2007-12-05 12:00:00,6.95,6.96,6.92,6.93,618000.0,5.9701,5.9787,5.9443,5.9529,618000.0
2007-12-05 12:30:00,6.93,6.97,6.92,6.94,710000.0,5.9529,5.9873,5.9443,5.9615,710000.0
2007-12-05 13:00:00,6.92,6.96,6.9,6.94,1312000.0,5.9443,5.9787,5.9271,5.9615,1312000.0
2007-12-05 13:30:00,6.94,6.99,6.94,6.99,480000.0,5.9615,6.0044,5.9615,6.0044,480000.0
2007-12-05 14:00:00,6.98,7.0,6.93,6.95,530000.0,5.9959,6.013,5.9529,5.9701,530000.0
2007-12-05 14:30:00,6.95,7.0,6.94,6.96,878000.0,5.9701,6.013,5.9615,5.9787,878000.0
2007-12-05 15:00:00,6.96,6.97,6.92,6.96,1012000.0,5.9787,5.9873,5.9443,5.9787,1012000.0
2007-12-05 15:30:00,6.95,7.0,6.94,6.97,986000.0,5.9701,6.013,5.9615,5.9873,986000.0
2007-12-06 09:30:00,6.86,6.98,6.86,6.94,1958000.0,5.8928,5.9959,5.8928,5.9615,1958000.0
2007-12-06 10:00:00,6.95,7.05,6.92,6.96,2724000.0,5.9701,6.056,5.9443,5.9787,2724000.0
2007-12-06 10:30:00,6.96,6.96,6.81,6.89,2022000.0,5.9787,5.9787,5.8498,5.9185,2022000.0
2007-12-06 11:00:00,6.89,6.92,6.87,6.91,1354000.0,5.9185,5.9443,5.9014,5.9357,1354000.0
2007-12-06 11:30:00,6.91,6.93,6.89,6.92,752000.0,5.9357,5.9529,5.9185,5.9443,752000.0
2007-12-06 12:00:00,6.92,6.95,6.89,6.95,610000.0,5.9443,5.9701,5.9185,5.9701,610000.0
2007-12-06 12:30:00,6.95,6.98,6.94,6.98,640000.0,5.9701,5.9959,5.9615,5.9959,640000.0
2007-12-06 13:00:00,6.97,6.98,6.93,6.95,374000.0,5.9873,5.9959,5.9529,5.9701,374000.0
2007-12-06 13:30:00,6.95,6.99,6.93,6.95,588000.0,5.9701,6.0044,5.9529,5.9701,588000.0
2007-12-06 14:00:00,6.95,7.08,6.95,7.08,944000.0,5.9701,6.0818,5.9701,6.0818,944000.0
2007-12-06 14:30:00,7.08,7.08,7.02,7.07,1092000.0,6.0818,6.0818,6.0302,6.0732,1092000.0
2007-12-06 15:00:00,7.06,7.14,7.06,7.13,1574000.0,6.0646,6.1333,6.0646,6.1247,1574000.0
2007-12-06 15:30:00,7.12,7.15,7.06,7.1,1860000.0,6.1161,6.1419,6.0646,6.0989,1860000.0
2007-12-07 09:30:00,7.2,7.25,7.0,7.01,1764000.0,6.1848,6.2278,6.013,6.0216,1764000.0
2007-12-07 10:00:00,7.0,7.02,6.93,6.93,942000.0,6.013,6.0302,5.9529,5.9529,942000.0
2007-12-07 10:30:00,6.93,6.98,6.93,6.98,546000.0,5.9529,5.9959,5.9529,5.9959,546000.0
2007-12-07 11:00:00,6.99,7.02,6.98,6.99,374000.0,6.0044,6.0302,5.9959,6.0044,374000.0
2007-12-07 11:30:00,6.99,7.04,6.96,6.97,598000.0,6.0044,6.0474,5.9787,5.9873,598000.0
2007-12-07 12:00:00,6.97,7.01,6.96,6.97,326000.0,5.9873,6.0216,5.9787,5.9873,326000.0
2007-12-07 12:30:00,6.97,6.97,6.9,6.93,1128000.0,5.9873,5.9873,5.9271,5.9529,1128000.0
2007-12-07 13:00:00,6.92,6.93,6.9,6.91,702000.0,5.9443,5.9529,5.9271,5.9357,702000.0
2007-12-07 13:30:00,6.9,6.93,6.9,6.92,392000.0,5.9271,5.9529,5.9271,5.9443,392000.0
2007-12-07 14:00:00,6.92,6.92,6.85,6.89,612000.0,5.9443,5.9443,5.8842,5.9185,612000.0
2007-12-07 14:30:00,6.88,6.94,6.88,6.93,498000.0,5.91,5.9615,5.91,5.9529,498000.0
2007-12-07 15:00:00,6.93,6.95,6.88,6.9,654000.0,5.9529,5.9701,5.91,5.9271,654000.0
2007-12-07 15:30:00,6.9,6.94,6.87,6.93,1212000.0,5.9271,5.9615,5.9014,5.9529,1212000.0
2007-12-10 09:30:00,6.94,7.0,6.88,7.0,1044000.0,5.9615,6.013,5.91,6.013,1044000.0
2007-12-10 10:00:00,7.0,7.01,6.95,6.95,1092000.0,6.013,6.0216,5.9701,5.9701,1092000.0
2007-12-10 10:30:00,6.94,6.99,6.93,6.94,588000.0,5.9615,6.0044,5.9529,5.9615,588000.0
2007-12-10 11:00:00,6.94,6.96,6.89,6.9,320000.0,5.9615,5.9787,5.9185,5.9271,320000.0
2007-12-10 11:30:00,6.91,6.94,6.9,6.93,308000.0,5.9357,5.9615,5.9271,5.9529,308000.0
2007-12-10 12:00:00,6.93,6.95,6.93,6.93,284000.0,5.9529,5.9701,5.9529,5.9529,284000.0
2007-12-10 12:30:00,6.93,6.95,6.93,6.93,164000.0,5.9529,5.9701,5.9529,5.9529,164000.0
2007-12-10 13:00:00,6.93,6.99,6.93,6.97,550000.0,5.9529,6.0044,5.9529,5.9873,550000.0
2007-12-10 13:30:00,6.96,6.97,6.93,6.93,358000.0,5.9787,5.9873,5.9529,5.9529,358000.0
2007-12-10 14:00:00,6.93,6.94,6.92,6.93,242000.0,5.9529,5.9615,5.9443,5.9529,242000.0
2007-12-10 14:30:00,6.93,6.98,6.92,6.95,428000.0,5.9529,5.9959,5.9443,5.9701,428000.0
2007-12-10 15:00:00,6.95,6.97,6.91,6.92,546000.0,5.9701,5.9873,5.9357,5.9443,546000.0
2007-12-10 15:30:00,6.92,6.94,6.91,6.93,626000.0,5.9443,5.9615,5.9357,5.9529,626000.0
2007-12-11 09:30:00,7.15,7.17,7.07,7.09,1418000.0,6.1419,6.1591,6.0732,6.0903,1418000.0
2007-12-11 10:00:00,7.09,7.09,7.04,7.04,336000.0,6.0903,6.0903,6.0474,6.0474,336000.0
2007-12-11 10:30:00,7.05,7.07,7.0,7.02,722000.0,6.056,6.0732,6.013,6.0302,722000.0
2007-12-11 11:00:00,7.01,7.05,7.01,7.05,284000.0,6.0216,6.056,6.0216,6.056,284000.0
2007-12-11 11:30:00,7.04,7.05,7.02,7.02,262000.0,6.0474,6.056,6.0302,6.0302,262000.0
2007-12-11 12:00:00,7.03,7.08,7.02,7.07,184000.0,6.0388,6.0818,6.0302,6.0732,184000.0
2007-12-11 12:30:00,7.07,7.08,7.05,7.07,546000.0,6.0732,6.0818,6.056,6.0732,546000.0
2007-12-11 13:00:00,7.07,7.09,7.06,7.09,214000.0,6.0732,6.0903,6.0646,6.0903,214000.0
2007-12-11 13:30:00,7.09,7.2,7.06,7.2,1028000.0,6.0903,6.1848,6.0646,6.1848,1028000.0
2007-12-11 14:00:00,7.2,7.27,6.94,7.03,1556000.0,6.1848,6.245,5.9615,6.0388,1556000.0
2007-12-11 14:30:00,7.05,7.08,6.95,6.96,1844000.0,6.056,6.0818,5.9701,5.9787,1844000.0
2007-12-11 15:00:00,6.96,6.96,6.78,6.79,1272000.0,5.9787,5.9787,5.8241,5.8326,1272000.0
2007-12-11 15:30:00,6.79,6.83,6.7,6.77,2384000.0,5.8326,5.867,5.7553,5.8155,2384000.0
2007-12-12 09:30:00,6.97,7.16,6.95,7.04,2642000.0,5.9873,6.1505,5.9701,6.0474,2642000.0
2007-12-12 10:00:00,7.04,7.04,6.93,7.03,928000.0,6.0474,6.0474,5.9529,6.0388,928000.0
2007-12-12 10:30:00,7.02,7.04,6.94,6.96,610000.0,6.0302,6.0474,5.9615,5.9787,610000.0
2007-12-12 11:00:00,6.96,6.97,6.9,6.92,438000.0,5.9787,5.9873,5.9271,5.9443,438000.0
2007-12-12 11:30:00,6.91,6.97,6.91,6.97,252000.0,5.9357,5.9873,5.9357,5.9873,252000.0
2007-12-12 12:00:00,6.97,6.99,6.92,6.96,360000.0,5.9873,6.0044,5.9443,5.9787,360000.0
2007-12-12 12:30:00,6.95,6.95,6.85,6.91,870000.0,5.9701,5.9701,5.8842,5.9357,870000.0
2007-12-12 13:00:00,6.9,6.9,6.84,6.84,450000.0,5.9271,5.9271,5.8756,5.8756,450000.0
2007-12-12 13:30:00,6.84,6.92,6.82,6.91,660000.0,5.8756,5.9443,5.8584,5.9357,660000.0
2007-12-12 14:00:00,6.92,6.94,6.86,6.87,536000.0,5.9443,5.9615,5.8928,5.9014,536000.0
2007-12-12 14:30:00,6.86,6.87,6.81,6.81,696000.0,5.8928,5.9014,5.8498,5.8498,696000.0
2007-12-12 15:00:00,6.81,6.84,6.7,6.82,1480000.0,5.8498,5.8756,5.7553,5.8584,1480000.0
2007-12-12 15:30:00,6.82,6.85,6.75,6.85,1050000.0,5.8584,5.8842,5.7983,5.8842,1050000.0
2007-12-13 09:30:00,6.74,6.8,6.63,6.66,1118000.0,5.7897,5.8412,5.6952,5.721,1118000.0
2007-12-13 10:00:00,6.67,6.7,6.64,6.66,334000.0,5.7296,5.7553,5.7038,5.721,334000.0
2007-12-13 10:30:00,6.65,6.67,6.58,6.59,544000.0,5.7124,5.7296,5.6523,5.6608,544000.0
2007-12-13 11:00:00,6.59,6.6,6.55,6.6,494000.0,5.6608,5.6694,5.6265,5.6694,494000.0
2007-12-13 11:30:00,6.58,6.64,6.57,6.61,512000.0,5.6523,5.7038,5.6437,5.678,512000.0
2007-12-13 12:00:00,6.6,6.6,6.57,6.58,256000.0,5.6694,5.6694,5.6437,5.6523,256000.0
2007-12-13 12:30:00,6.59,6.6,6.56,6.58,170000.0,5.6608,5.6694,5.6351,5.6523,170000.0
2007-12-13 13:00:00,6.59,6.6,6.57,6.58,188000.0,5.6608,5.6694,5.6437,5.6523,188000.0
2007-12-13 13:30:00,6.59,6.6,6.56,6.59,184000.0,5.6608,5.6694,5.6351,5.6608,184000.0
2007-12-13 14:00:00,6.57,6.61,6.55,6.6,396000.0,5.6437,5.678,5.6265,5.6694,396000.0
2007-12-13 14:30:00,6.6,6.61,6.59,6.6,172000.0,5.6694,5.678,5.6608,5.6694,172000.0
2007-12-13 15:00:00,6.6,6.61,6.58,6.6,700000.0,5.6694,5.678,5.6523,5.6694,700000.0
2007-12-13 15:30:00,6.6,6.63,6.59,6.63,1534000.0,5.6694,5.6952,5.6608,5.6952,1534000.0
2007-12-14 09:30:00,6.61,6.69,6.51,6.66,890000.0,5.678,5.7467,5.5921,5.721,890000.0
2007-12-14 10:00:00,6.66,6.71,6.65,6.67,498000.0,5.721,5.7639,5.7124,5.7296,498000.0
2007-12-14 10:30:00,6.66,6.74,6.65,6.71,658000.0,5.721,5.7897,5.7124,5.7639,658000.0
2007-12-14 11:00:00,6.73,6.75,6.69,6.74,726000.0,5.7811,5.7983,5.7467,5.7897,726000.0
2007-12-14 11:30:00,6.73,6.74,6.7,6.7,360000.0,5.7811,5.7897,5.7553,5.7553,360000.0
2007-12-14 12:00:00,6.71,6.72,6.59,6.6,834000.0,5.7639,5.7725,5.6608,5.6694,834000.0
2007-12-14 12:30:00,6.6,6.65,6.58,6.63,384000.0,5.6694,5.7124,5.6523,5.6952,384000.0
2007-12-14 13:00:00,6.62,6.63,6.58,6.62,404000.0,5.6866,5.6952,5.6523,5.6866,404000.0
2007-12-14 13:30:00,6.61,6.64,6.6,6.63,234000.0,5.678,5.7038,5.6694,5.6952,234000.0
2007-12-14 14:00:00,6.63,6.65,6.61,6.64,242000.0,5.6952,5.7124,5.678,5.7038,242000.0
2007-12-14 14:30:00,6.63,6.64,6.58,6.59,480000.0,5.6952,5.7038,5.6523,5.6608,480000.0
2007-12-14 15:00:00,6.59,6.6,6.55,6.6,704000.0,5.6608,5.6694,5.6265,5.6694,704000.0
2007-12-14 15:30:00,6.6,6.63,6.56,6.59,724000.0,5.6694,5.6952,5.6351,5.6608,724000.0
2007-12-17 09:30:00,6.5,6.51,6.25,6.29,1122000.0,5.5835,5.5921,5.3688,5.4031,1122000.0
2007-12-17 10:00:00,6.29,6.31,6.23,6.29,860000.0,5.4031,5.4203,5.3516,5.4031,860000.0
2007-12-17 10:30:00,6.28,6.32,6.27,6.29,430000.0,5.3946,5.4289,5.386,5.4031,430000.0
2007-12-17 11:00:00,6.29,6.31,6.21,6.26,694000.0,5.4031,5.4203,5.3344,5.3774,694000.0
2007-12-17 11:30:00,6.25,6.31,6.22,6.24,484000.0,5.3688,5.4203,5.343,5.3602,484000.0
2007-12-17 12:00:00,6.23,6.24,6.18,6.2,554000.0,5.3516,5.3602,5.3087,5.3258,554000.0
2007-12-17 12:30:00,6.2,6.23,6.2,6.23,552000.0,5.3258,5.3516,5.3258,5.3516,552000.0
2007-12-17 13:00:00,6.23,6.24,6.19,6.22,668000.0,5.3516,5.3602,5.3172,5.343,668000.0
2007-12-17 13:30:00,6.21,6.22,6.14,6.15,868000.0,5.3344,5.343,5.2743,5.2829,868000.0
2007-12-17 14:00:00,6.14,6.16,6.11,6.15,656000.0,5.2743,5.2915,5.2485,5.2829,656000.0
2007-12-17 14:30:00,6.15,6.19,6.12,6.12,872000.0,5.2829,5.3172,5.2571,5.2571,872000.0
2007-12-17 15:00:00,6.12,6.13,6.07,6.09,830000.0,5.2571,5.2657,5.2142,5.2313,830000.0
2007-12-17 15:30:00,6.09,6.13,6.01,6.05,3232000.0,5.2313,5.2657,5.1626,5.197,3232000.0
2007-12-18 09:30:00,6.25,6.31,6.22,6.3,2168000.0,5.3688,5.4203,5.343,5.4117,2168000.0
2007-12-18 10:00:00,6.3,6.33,6.25,6.27,508000.0,5.4117,5.4375,5.3688,5.386,508000.0
2007-12-18 10:30:00,6.26,6.26,6.2,6.23,484000.0,5.3774,5.3774,5.3258,5.3516,484000.0
2007-12-18 11:00:00,6.22,6.22,6.16,6.17,528000.0,5.343,5.343,5.2915,5.3001,528000.0
2007-12-18 11:30:00,6.17,6.17,6.1,6.13,522000.0,5.3001,5.3001,5.2399,5.2657,522000.0
2007-12-18 12:00:00,6.13,6.13,6.05,6.08,1020000.0,5.2657,5.2657,5.197,5.2228,1020000.0
2007-12-18 12:30:00,6.08,6.1,6.06,6.07,568000.0,5.2228,5.2399,5.2056,5.2142,568000.0
2007-12-18 13:00:00,6.07,6.11,6.04,6.09,488000.0,5.2142,5.2485,5.1884,5.2313,488000.0
2007-12-18 13:30:00,6.09,6.14,6.09,6.13,722000.0,5.2313,5.2743,5.2313,5.2657,722000.0
2007-12-18 14:00:00,6.12,6.2,6.1,6.19,552000.0,5.2571,5.3258,5.2399,5.3172,552000.0
2007-12-18 14:30:00,6.18,6.23,6.18,6.21,462000.0,5.3087,5.3516,5.3087,5.3344,462000.0
2007-12-18 15:00:00,6.21,6.25,6.2,6.23,556000.0,5.3344,5.3688,5.3258,5.3516,556000.0
2007-12-18 15:30:00,6.24,6.29,6.23,6.27,1338000.0,5.3602,5.4031,5.3516,5.386,1338000.0
2007-12-19 09:30:00,6.27,6.29,6.18,6.23,620000.0,5.386,5.4031,5.3087,5.3516,620000.0
2007-12-19 10:00:00,6.23,6.24,6.17,6.18,600000.0,5.3516,5.3602,5.3001,5.3087,600000.0
2007-12-19 10:30:00,6.18,6.23,6.18,6.21,866000.0,5.3087,5.3516,5.3087,5.3344,866000.0
2007-12-19 11:00:00,6.21,6.22,6.17,6.17,544000.0,5.3344,5.343,5.3001,5.3001,544000.0
2007-12-19 11:30:00,6.16,6.2,6.13,6.14,336000.0,5.2915,5.3258,5.2657,5.2743,336000.0
2007-12-19 12:00:00,6.13,6.18,6.13,6.18,386000.0,5.2657,5.3087,5.2657,5.3087,386000.0
2007-12-19 12:30:00,6.17,6.17,6.13,6.15,172000.0,5.3001,5.3001,5.2657,5.2829,172000.0
2007-12-19 13:00:00,6.13,6.14,6.11,6.12,130000.0,5.2657,5.2743,5.2485,5.2571,130000.0
2007-12-19 13:30:00,6.12,6.14,6.1,6.14,214000.0,5.2571,5.2743,5.2399,5.2743,214000.0
2007-12-19 14:00:00,6.14,6.21,6.14,6.18,288000.0,5.2743,5.3344,5.2743,5.3087,288000.0
2007-12-19 14:30:00,6.19,6.23,6.17,6.21,222000.0,5.3172,5.3516,5.3001,5.3344,222000.0
2007-12-19 15:00:00,6.2,6.23,6.18,6.2,504000.0,5.3258,5.3516,5.3087,5.3258,504000.0
2007-12-19 15:30:00,6.2,6.23,6.15,6.17,634000.0,5.3258,5.3516,5.2829,5.3001,634000.0
2007-12-20 09:30:00,6.2,6.24,6.15,6.16,864000.0,5.3258,5.3602,5.2829,5.2915,864000.0
2007-12-20 10:00:00,6.17,6.19,6.12,6.12,560000.0,5.3001,5.3172,5.2571,5.2571,560000.0
2007-12-20 10:30:00,6.12,6.15,6.08,6.09,910000.0,5.2571,5.2829,5.2228,5.2313,910000.0
2007-12-20 11:00:00,6.09,6.11,6.06,6.11,966000.0,5.2313,5.2485,5.2056,5.2485,966000.0
2007-12-20 11:30:00,6.11,6.12,6.08,6.09,228000.0,5.2485,5.2571,5.2228,5.2313,228000.0
2007-12-20 12:00:00,6.09,6.16,6.08,6.16,342000.0,5.2313,5.2915,5.2228,5.2915,342000.0
2007-12-20 12:30:00,6.16,6.18,6.13,6.15,538000.0,5.2915,5.3087,5.2657,5.2829,538000.0
2007-12-20 13:00:00,6.16,6.19,6.13,6.17,266000.0,5.2915,5.3172,5.2657,5.3001,266000.0
2007-12-20 13:30:00,6.17,6.19,6.16,6.19,184000.0,5.3001,5.3172,5.2915,5.3172,184000.0
2007-12-20 14:00:00,6.19,6.2,6.18,6.2,336000.0,5.3172,5.3258,5.3087,5.3258,336000.0
2007-12-20 14:30:00,6.2,6.24,6.2,6.22,280000.0,5.3258,5.3602,5.3258,5.343,280000.0
2007-12-20 15:00:00,6.22,6.23,6.15,6.15,452000.0,5.343,5.3516,5.2829,5.2829,452000.0
2007-12-20 15:30:00,6.14,6.19,6.13,6.16,672000.0,5.2743,5.3172,5.2657,5.2915,672000.0
2007-12-21 09:30:00,6.21,6.32,6.21,6.28,470000.0,5.3344,5.4289,5.3344,5.3946,470000.0
2007-12-21 10:00:00,6.29,6.31,6.28,6.3,278000.0,5.4031,5.4203,5.3946,5.4117,278000.0
2007-12-21 10:30:00,6.3,6.33,6.3,6.32,314000.0,5.4117,5.4375,5.4117,5.4289,314000.0
2007-12-21 11:00:00,6.32,6.35,6.32,6.34,312000.0,5.4289,5.4547,5.4289,5.4461,312000.0
2007-12-21 11:30:00,6.34,6.39,6.34,6.38,446000.0,5.4461,5.489,5.4461,5.4805,446000.0
2007-12-21 12:00:00,6.38,6.38,6.33,6.36,276000.0,5.4805,5.4805,5.4375,5.4633,276000.0
2007-12-21 12:30:00,6.35,6.36,6.33,6.34,110000.0,5.4547,5.4633,5.4375,5.4461,110000.0
2007-12-21 13:00:00,6.34,6.36,6.34,6.35,144000.0,5.4461,5.4633,5.4461,5.4547,144000.0
2007-12-21 13:30:00,6.35,6.36,6.34,6.35,160000.0,5.4547,5.4633,5.4461,5.4547,160000.0
2007-12-21 14:00:00,6.36,6.36,6.35,6.35,234000.0,5.4633,5.4633,5.4547,5.4547,234000.0
2007-12-21 14:30:00,6.35,6.37,6.35,6.37,304000.0,5.4547,5.4719,5.4547,5.4719,304000.0
2007-12-21 15:00:00,6.37,6.4,6.36,6.4,410000.0,5.4719,5.4976,5.4633,5.4976,410000.0
2007-12-21 15:30:00,6.4,6.5,6.39,6.49,1438000.0,5.4976,5.5835,5.489,5.5749,1438000.0
2007-12-24 09:30:00,6.58,6.66,6.45,6.6,726000.0,5.6523,5.721,5.5406,5.6694,726000.0
2007-12-24 10:00:00,6.6,6.65,6.6,6.62,378000.0,5.6694,5.7124,5.6694,5.6866,378000.0
2007-12-24 10:30:00,6.61,6.66,6.55,6.56,456000.0,5.678,5.721,5.6265,5.6351,456000.0
2007-12-24 11:00:00,6.56,6.6,6.55,6.57,288000.0,5.6351,5.6694,5.6265,5.6437,288000.0
2007-12-24 11:30:00,6.57,6.61,6.55,6.61,176000.0,5.6437,5.678,5.6265,5.678,176000.0
2007-12-24 12:00:00,6.61,6.62,6.6,6.61,516000.0,5.678,5.6866,5.6694,5.678,516000.0
2007-12-24 12:30:00,6.6,6.63,6.59,6.61,320000.0,5.6694,5.6952,5.6608,5.678,320000.0
2007-12-24 13:00:00,6.61,6.62,6.61,6.62,20000.0,5.678,5.6866,5.678,5.6866,20000.0
2007-12-24 13:30:00,6.62,6.62,6.62,6.62,0.0,5.6866,5.6866,5.6866,5.6866,0.0
2007-12-24 14:00:00,6.62,6.62,6.62,6.62,0.0,5.6866,5.6866,5.6866,5.6866,0.0
2007-12-24 14:30:00,6.62,6.62,6.62,6.62,0.0,5.6866,5.6866,5.6866,5.6866,0.0
2007-12-24 15:00:00,6.62,6.62,6.62,6.62,0.0,5.6866,5.6866,5.6866,5.6866,0.0
2007-12-24 15:30:00,6.62,6.62,6.62,6.62,0.0,5.6866,5.6866,5.6866,5.6866,0.0
2007-12-26 09:30:00,6.59,6.68,6.55,6.64,740000.0,5.6608,5.7382,5.6265,5.7038,740000.0
2007-12-26 10:00:00,6.64,6.65,6.61,6.63,714000.0,5.7038,5.7124,5.678,5.6952,714000.0
2007-12-26 10:30:00,6.63,6.65,6.61,6.65,550000.0,5.6952,5.7124,5.678,5.7124,550000.0
2007-12-26 11:00:00,6.65,6.65,6.63,6.65,342000.0,5.7124,5.7124,5.6952,5.7124,342000.0
2007-12-26 11:30:00,6.65,6.66,6.64,6.65,190000.0,5.7124,5.721,5.7038,5.7124,190000.0
2007-12-26 12:00:00,6.65,6.65,6.64,6.64,188000.0,5.7124,5.7124,5.7038,5.7038,188000.0
2007-12-26 12:30:00,6.65,6.66,6.64,6.65,230000.0,5.7124,5.721,5.7038,5.7124,230000.0
2007-12-26 13:00:00,6.65,6.68,6.63,6.64,434000.0,5.7124,5.7382,5.6952,5.7038,434000.0
2007-12-26 13:30:00,6.64,6.69,6.63,6.69,148000.0,5.7038,5.7467,5.6952,5.7467,148000.0
2007-12-26 14:00:00,6.69,6.7,6.67,6.7,248000.0,5.7467,5.7553,5.7296,5.7553,248000.0
2007-12-26 14:30:00,6.7,6.73,6.68,6.68,574000.0,5.7553,5.7811,5.7382,5.7382,574000.0
2007-12-26 15:00:00,6.69,6.7,6.66,6.7,514000.0,5.7467,5.7553,5.721,5.7553,514000.0
2007-12-26 15:30:00,6.69,6.72,6.68,6.7,1078000.0,5.7467,5.7725,5.7382,5.7553,1078000.0
2007-12-27 09:30:00,6.75,6.76,6.65,6.65,3136000.0,5.7983,5.8069,5.7124,5.7124,3136000.0
2007-12-27 10:00:00,6.65,6.67,6.54,6.56,912000.0,5.7124,5.7296,5.6179,5.6351,912000.0
2007-12-27 10:30:00,6.56,6.56,6.34,6.35,1324000.0,5.6351,5.6351,5.4461,5.4547,1324000.0
2007-12-27 11:00:00,6.35,6.4,6.34,6.37,1550000.0,5.4547,5.4976,5.4461,5.4719,1550000.0
2007-12-27 11:30:00,6.37,6.41,6.34,6.37,2034000.0,5.4719,5.5062,5.4461,5.4719,2034000.0
2007-12-27 12:00:00,6.36,6.36,6.34,6.35,514000.0,5.4633,5.4633,5.4461,5.4547,514000.0
2007-12-27 12:30:00,6.35,6.35,6.31,6.34,216000.0,5.4547,5.4547,5.4203,5.4461,216000.0
2007-12-27 13:00:00,6.34,6.36,6.33,6.34,630000.0,5.4461,5.4633,5.4375,5.4461,630000.0
2007-12-27 13:30:00,6.34,6.36,6.33,6.35,340000.0,5.4461,5.4633,5.4375,5.4547,340000.0
2007-12-27 14:00:00,6.34,6.4,6.34,6.37,574000.0,5.4461,5.4976,5.4461,5.4719,574000.0
2007-12-27 14:30:00,6.37,6.38,6.33,6.36,446000.0,5.4719,5.4805,5.4375,5.4633,446000.0
2007-12-27 15:00:00,6.35,6.41,6.35,6.4,622000.0,5.4547,5.5062,5.4547,5.4976,622000.0
2007-12-27 15:30:00,6.4,6.4,6.34,6.37,938000.0,5.4976,5.4976,5.4461,5.4719,938000.0
2007-12-28 09:30:00,6.55,6.61,6.54,6.55,1052000.0,5.6265,5.678,5.6179,5.6265,1052000.0
2007-12-28 10:00:00,6.54,6.57,6.48,6.57,812000.0,5.6179,5.6437,5.5664,5.6437,812000.0
2007-12-28 10:30:00,6.57,6.58,6.57,6.57,38000.0,5.6437,5.6523,5.6437,5.6437,38000.0
2007-12-28 11:00:00,6.57,6.58,6.56,6.58,152000.0,5.6437,5.6523,5.6351,5.6523,152000.0
2007-12-28 11:30:00,6.58,6.62,6.58,6.59,370000.0,5.6523,5.6866,5.6523,5.6608,370000.0
2007-12-28 12:00:00,6.59,6.62,6.56,6.56,410000.0,5.6608,5.6866,5.6351,5.6351,410000.0
2007-12-28 12:30:00,6.56,6.57,6.53,6.53,166000.0,5.6351,5.6437,5.6093,5.6093,166000.0
2007-12-28 13:00:00,6.53,6.54,6.51,6.54,186000.0,5.6093,5.6179,5.5921,5.6179,186000.0
2007-12-28 13:30:00,6.54,6.55,6.5,6.54,242000.0,5.6179,5.6265,5.5835,5.6179,242000.0
2007-12-28 14:00:00,6.53,6.55,6.52,6.54,156000.0,5.6093,5.6265,5.6007,5.6179,156000.0
2007-12-28 14:30:00,6.54,6.57,6.51,6.52,180000.0,5.6179,5.6437,5.5921,5.6007,180000.0
2007-12-28 15:00:00,6.52,6.58,6.5,6.56,326000.0,5.6007,5.6523,5.5835,5.6351,326000.0
2007-12-28 15:30:00,6.56,6.59,6.55,6.58,428000.0,5.6351,5.6608,5.6265,5.6523,428000.0
2007-12-31 09:30:00,6.51,6.66,6.51,6.64,460000.0,5.5921,5.721,5.5921,5.7038,460000.0
2007-12-31 10:00:00,6.64,6.66,6.63,6.64,264000.0,5.7038,5.721,5.6952,5.7038,264000.0
2007-12-31 10:30:00,6.64,6.65,6.63,6.63,184000.0,5.7038,5.7124,5.6952,5.6952,184000.0
2007-12-31 11:00:00,6.64,6.64,6.59,6.59,410000.0,5.7038,5.7038,5.6608,5.6608,410000.0
2007-12-31 11:30:00,6.59,6.61,6.52,6.53,312000.0,5.6608,5.678,5.6007,5.6093,312000.0
2007-12-31 12:00:00,6.53,6.55,6.52,6.54,152000.0,5.6093,5.6265,5.6007,5.6179,152000.0
2007-12-31 12:30:00,6.53,6.53,6.52,6.52,30000.0,5.6093,5.6093,5.6007,5.6007,30000.0
2007-12-31 13:00:00,6.52,6.56,6.52,6.55,98000.0,5.6007,5.6351,5.6007,5.6265,98000.0
2007-12-31 13:30:00,6.55,6.56,6.54,6.55,126000.0,5.6265,5.6351,5.6179,5.6265,126000.0
2007-12-31 14:00:00,6.56,6.56,6.53,6.54,90000.0,5.6351,5.6351,5.6093,5.6179,90000.0
2007-12-31 14:30:00,6.53,6.57,6.53,6.57,118000.0,5.6093,5.6437,5.6093,5.6437,118000.0
2007-12-31 15:00:00,6.56,6.6,6.55,6.57,202000.0,5.6351,5.6694,5.6265,5.6437,202000.0
2007-12-31 15:30:00,6.57,6.57,6.53,6.53,318000.0,5.6437,5.6437,5.6093,5.6093,318000.0
2008-01-02 09:30:00,6.65,6.73,6.62,6.64,812000.0,5.7124,5.7811,5.6866,5.7038,812000.0
2008-01-02 10:00:00,6.63,6.63,6.5,6.52,568000.0,5.6952,5.6952,5.5835,5.6007,568000.0
2008-01-02 10:30:00,6.52,6.55,6.48,6.48,432000.0,5.6007,5.6265,5.5664,5.5664,432000.0
2008-01-02 11:00:00,6.49,6.5,6.39,6.42,672000.0,5.5749,5.5835,5.489,5.5148,672000.0
2008-01-02 11:30:00,6.42,6.43,6.4,6.4,652000.0,5.5148,5.5234,5.4976,5.4976,652000.0
2008-01-02 12:00:00,6.4,6.42,6.34,6.36,786000.0,5.4976,5.5148,5.4461,5.4633,786000.0
2008-01-02 12:30:00,6.36,6.36,6.32,6.32,798000.0,5.4633,5.4633,5.4289,5.4289,798000.0
2008-01-02 13:00:00,6.32,6.36,6.31,6.33,462000.0,5.4289,5.4633,5.4203,5.4375,462000.0
2008-01-02 13:30:00,6.33,6.38,6.32,6.37,364000.0,5.4375,5.4805,5.4289,5.4719,364000.0
2008-01-02 14:00:00,6.38,6.41,6.34,6.35,566000.0,5.4805,5.5062,5.4461,5.4547,566000.0
2008-01-02 14:30:00,6.35,6.35,6.3,6.31,466000.0,5.4547,5.4547,5.4117,5.4203,466000.0
2008-01-02 15:00:00,6.31,6.37,6.28,6.35,1056000.0,5.4203,5.4719,5.3946,5.4547,1056000.0
2008-01-02 15:30:00,6.35,6.37,6.33,6.35,974000.0,5.4547,5.4719,5.4375,5.4547,974000.0
2008-01-03 09:30:00,6.45,6.46,6.34,6.35,924000.0,5.5406,5.5492,5.4461,5.4547,924000.0
2008-01-03 10:00:00,6.38,6.44,6.37,6.44,600000.0,5.4805,5.532,5.4719,5.532,600000.0
2008-01-03 10:30:00,6.44,6.46,6.42,6.44,456000.0,5.532,5.5492,5.5148,5.532,456000.0
2008-01-03 11:00:00,6.44,6.45,6.42,6.43,306000.0,5.532,5.5406,5.5148,5.5234,306000.0
2008-01-03 11:30:00,6.43,6.46,6.42,6.44,170000.0,5.5234,5.5492,5.5148,5.532,170000.0
2008-01-03 12:00:00,6.43,6.46,6.43,6.46,184000.0,5.5234,5.5492,5.5234,5.5492,184000.0
2008-01-03 12:30:00,6.46,6.49,6.44,6.47,218000.0,5.5492,5.5749,5.532,5.5578,218000.0
2008-01-03 13:00:00,6.45,6.45,6.42,6.42,138000.0,5.5406,5.5406,5.5148,5.5148,138000.0
2008-01-03 13:30:00,6.42,6.43,6.42,6.43,94000.0,5.5148,5.5234,5.5148,5.5234,94000.0
2008-01-03 14:00:00,6.42,6.45,6.4,6.42,290000.0,5.5148,5.5406,5.4976,5.5148,290000.0
2008-01-03 14:30:00,6.42,6.42,6.4,6.42,336000.0,5.5148,5.5148,5.4976,5.5148,336000.0
2008-01-03 15:00:00,6.42,6.43,6.39,6.41,544000.0,5.5148,5.5234,5.489,5.5062,544000.0
2008-01-03 15:30:00,6.41,6.44,6.4,6.4,794000.0,5.5062,5.532,5.4976,5.4976,794000.0
2008-01-04 09:30:00,6.37,6.38,6.2,6.21,1898000.0,5.4719,5.4805,5.3258,5.3344,1898000.0
2008-01-04 10:00:00,6.21,6.25,6.05,6.1,2550000.0,5.3344,5.3688,5.197,5.2399,2550000.0
2008-01-04 10:30:00,6.1,6.15,6.09,6.12,1450000.0,5.2399,5.2829,5.2313,5.2571,1450000.0
2008-01-04 11:00:00,6.12,6.14,6.1,6.13,1016000.0,5.2571,5.2743,5.2399,5.2657,1016000.0
2008-01-04 11:30:00,6.13,6.14,6.11,6.12,560000.0,5.2657,5.2743,5.2485,5.2571,560000.0
2008-01-04 12:00:00,6.12,6.16,6.12,6.12,416000.0,5.2571,5.2915,5.2571,5.2571,416000.0
2008-01-04 12:30:00,6.12,6.15,6.1,6.12,366000.0,5.2571,5.2829,5.2399,5.2571,366000.0
2008-01-04 13:00:00,6.13,6.13,6.1,6.11,1252000.0,5.2657,5.2657,5.2399,5.2485,1252000.0
2008-01-04 13:30:00,6.11,6.15,6.1,6.13,814000.0,5.2485,5.2829,5.2399,5.2657,814000.0
2008-01-04 14:00:00,6.13,6.13,6.06,6.06,1080000.0,5.2657,5.2657,5.2056,5.2056,1080000.0
2008-01-04 14:30:00,6.06,6.08,6.05,6.06,752000.0,5.2056,5.2228,5.197,5.2056,752000.0
2008-01-04 15:00:00,6.07,6.11,6.06,6.1,1216000.0,5.2142,5.2485,5.2056,5.2399,1216000.0
2008-01-04 15:30:00,6.1,6.12,6.06,6.09,1758000.0,5.2399,5.2571,5.2056,5.2313,1758000.0
2008-01-07 09:30:00,6.22,6.4,6.17,6.35,2956000.0,5.343,5.4976,5.3001,5.4547,2956000.0
2008-01-07 10:00:00,6.35,6.36,6.24,6.25,1484000.0,5.4547,5.4633,5.3602,5.3688,1484000.0
2008-01-07 10:30:00,6.25,6.31,6.23,6.29,854000.0,5.3688,5.4203,5.3516,5.4031,854000.0
2008-01-07 11:00:00,6.3,6.38,6.3,6.37,1130000.0,5.4117,5.4805,5.4117,5.4719,1130000.0
2008-01-07 11:30:00,6.37,6.51,6.37,6.49,1446000.0,5.4719,5.5921,5.4719,5.5749,1446000.0
2008-01-07 12:00:00,6.49,6.51,6.44,6.44,898000.0,5.5749,5.5921,5.532,5.532,898000.0
2008-01-07 12:30:00,6.45,6.48,6.4,6.44,800000.0,5.5406,5.5664,5.4976,5.532,800000.0
2008-01-07 13:00:00,6.44,6.49,6.43,6.47,902000.0,5.532,5.5749,5.5234,5.5578,902000.0
2008-01-07 13:30:00,6.46,6.49,6.41,6.43,640000.0,5.5492,5.5749,5.5062,5.5234,640000.0
2008-01-07 14:00:00,6.44,6.44,6.39,6.41,658000.0,5.532,5.532,5.489,5.5062,658000.0
2008-01-07 14:30:00,6.41,6.49,6.41,6.47,752000.0,5.5062,5.5749,5.5062,5.5578,752000.0
2008-01-07 15:00:00,6.47,6.48,6.42,6.45,1140000.0,5.5578,5.5664,5.5148,5.5406,1140000.0
2008-01-07 15:30:00,6.45,6.5,6.39,6.47,1850000.0,5.5406,5.5835,5.489,5.5578,1850000.0
2008-01-08 09:30:00,6.4,6.64,6.4,6.58,1282000.0,5.4976,5.7038,5.4976,5.6523,1282000.0
2008-01-08 10:00:00,6.58,6.68,6.56,6.64,1302000.0,5.6523,5.7382,5.6351,5.7038,1302000.0
2008-01-08 10:30:00,6.64,6.65,6.57,6.59,776000.0,5.7038,5.7124,5.6437,5.6608,776000.0
2008-01-08 11:00:00,6.59,6.62,6.49,6.5,1152000.0,5.6608,5.6866,5.5749,5.5835,1152000.0
2008-01-08 11:30:00,6.49,6.51,6.45,6.46,608000.0,5.5749,5.5921,5.5406,5.5492,608000.0
2008-01-08 12:00:00,6.45,6.51,6.45,6.51,410000.0,5.5406,5.5921,5.5406,5.5921,410000.0
2008-01-08 12:30:00,6.52,6.52,6.47,6.49,288000.0,5.6007,5.6007,5.5578,5.5749,288000.0
2008-01-08 13:00:00,6.49,6.56,6.48,6.55,552000.0,5.5749,5.6351,5.5664,5.6265,552000.0
2008-01-08 13:30:00,6.55,6.59,6.48,6.59,430000.0,5.6265,5.6608,5.5664,5.6608,430000.0
2008-01-08 14:00:00,6.59,6.62,6.55,6.62,258000.0,5.6608,5.6866,5.6265,5.6866,258000.0
2008-01-08 14:30:00,6.61,6.63,6.52,6.53,586000.0,5.678,5.6952,5.6007,5.6093,586000.0
2008-01-08 15:00:00,6.52,6.53,6.35,6.41,990000.0,5.6007,5.6093,5.4547,5.5062,990000.0
2008-01-08 15:30:00,6.41,6.46,6.35,6.36,924000.0,5.5062,5.5492,5.4547,5.4633,924000.0
2008-01-09 09:30:00,6.48,6.57,6.45,6.54,2318000.0,5.5664,5.6437,5.5406,5.6179,2318000.0
2008-01-09 10:00:00,6.53,6.65,6.47,6.51,1052000.0,5.6093,5.7124,5.5578,5.5921,1052000.0
2008-01-09 10:30:00,6.51,6.58,6.47,6.53,844000.0,5.5921,5.6523,5.5578,5.6093,844000.0
2008-01-09 11:00:00,6.52,6.56,6.5,6.54,504000.0,5.6007,5.6351,5.5835,5.6179,504000.0
2008-01-09 11:30:00,6.53,6.53,6.41,6.44,650000.0,5.6093,5.6093,5.5062,5.532,650000.0
2008-01-09 12:00:00,6.44,6.56,6.44,6.56,580000.0,5.532,5.6351,5.532,5.6351,580000.0
2008-01-09 12:30:00,6.55,6.56,6.48,6.52,216000.0,5.6265,5.6351,5.5664,5.6007,216000.0
2008-01-09 13:00:00,6.52,6.54,6.49,6.51,378000.0,5.6007,5.6179,5.5749,5.5921,378000.0
2008-01-09 13:30:00,6.51,6.52,6.46,6.47,394000.0,5.5921,5.6007,5.5492,5.5578,394000.0
2008-01-09 14:00:00,6.46,6.49,6.42,6.46,756000.0,5.5492,5.5749,5.5148,5.5492,756000.0
2008-01-09 14:30:00,6.46,6.56,6.46,6.54,680000.0,5.5492,5.6351,5.5492,5.6179,680000.0
2008-01-09 15:00:00,6.54,6.61,6.54,6.55,1554000.0,5.6179,5.678,5.6179,5.6265,1554000.0
2008-01-09 15:30:00,6.55,6.61,6.53,6.59,1654000.0,5.6265,5.678,5.6093,5.6608,1654000.0
2008-01-10 09:30:00,6.49,6.53,6.41,6.5,1170000.0,5.5749,5.6093,5.5062,5.5835,1170000.0
2008-01-10 10:00:00,6.53,6.58,6.52,6.55,880000.0,5.6093,5.6523,5.6007,5.6265,880000.0
2008-01-10 10:30:00,6.54,6.58,6.51,6.51,424000.0,5.6179,5.6523,5.5921,5.5921,424000.0
2008-01-10 11:00:00,6.51,6.54,6.49,6.51,588000.0,5.5921,5.6179,5.5749,5.5921,588000.0
2008-01-10 11:30:00,6.51,6.55,6.5,6.53,1170000.0,5.5921,5.6265,5.5835,5.6093,1170000.0
2008-01-10 12:00:00,6.52,6.58,6.5,6.58,1268000.0,5.6007,5.6523,5.5835,5.6523,1268000.0
2008-01-10 12:30:00,6.58,6.67,6.56,6.66,1104000.0,5.6523,5.7296,5.6351,5.721,1104000.0
2008-01-10 13:00:00,6.65,6.7,6.63,6.68,1372000.0,5.7124,5.7553,5.6952,5.7382,1372000.0
2008-01-10 13:30:00,6.69,6.7,6.61,6.64,662000.0,5.7467,5.7553,5.678,5.7038,662000.0
2008-01-10 14:00:00,6.65,6.71,6.62,6.68,732000.0,5.7124,5.7639,5.6866,5.7382,732000.0
2008-01-10 14:30:00,6.7,6.82,6.68,6.82,1094000.0,5.7553,5.8584,5.7382,5.8584,1094000.0
2008-01-10 15:00:00,6.82,6.89,6.79,6.84,1180000.0,5.8584,5.9185,5.8326,5.8756,1180000.0
2008-01-10 15:30:00,6.84,6.87,6.75,6.78,1680000.0,5.8756,5.9014,5.7983,5.8241,1680000.0
2008-01-11 09:30:00,6.81,6.81,6.65,6.68,720000.0,5.8498,5.8498,5.7124,5.7382,720000.0
2008-01-11 10:00:00,6.68,6.72,6.67,6.68,726000.0,5.7382,5.7725,5.7296,5.7382,726000.0
2008-01-11 10:30:00,6.69,6.77,6.69,6.74,1048000.0,5.7467,5.8155,5.7467,5.7897,1048000.0
2008-01-11 11:00:00,6.73,6.76,6.72,6.75,868000.0,5.7811,5.8069,5.7725,5.7983,868000.0
2008-01-11 11:30:00,6.77,6.84,6.77,6.82,708000.0,5.8155,5.8756,5.8155,5.8584,708000.0
2008-01-11 12:00:00,6.81,6.83,6.79,6.82,288000.0,5.8498,5.867,5.8326,5.8584,288000.0
2008-01-11 12:30:00,6.82,6.82,6.78,6.8,990000.0,5.8584,5.8584,5.8241,5.8412,990000.0
2008-01-11 13:00:00,6.81,6.81,6.72,6.75,1150000.0,5.8498,5.8498,5.7725,5.7983,1150000.0
2008-01-11 13:30:00,6.75,6.75,6.67,6.69,334000.0,5.7983,5.7983,5.7296,5.7467,334000.0
2008-01-11 14:00:00,6.67,6.73,6.67,6.73,532000.0,5.7296,5.7811,5.7296,5.7811,532000.0
2008-01-11 14:30:00,6.73,6.73,6.7,6.72,580000.0,5.7811,5.7811,5.7553,5.7725,580000.0
2008-01-11 15:00:00,6.72,6.75,6.71,6.73,1148000.0,5.7725,5.7983,5.7639,5.7811,1148000.0
2008-01-11 15:30:00,6.73,6.77,6.7,6.74,1044000.0,5.7811,5.8155,5.7553,5.7897,1044000.0
2008-01-14 09:30:00,6.88,6.88,6.79,6.8,692000.0,5.91,5.91,5.8326,5.8412,692000.0
2008-01-14 10:00:00,6.81,6.84,6.79,6.81,800000.0,5.8498,5.8756,5.8326,5.8498,800000.0
2008-01-14 10:30:00,6.81,6.84,6.8,6.83,416000.0,5.8498,5.8756,5.8412,5.867,416000.0
2008-01-14 11:00:00,6.83,6.85,6.81,6.85,1166000.0,5.867,5.8842,5.8498,5.8842,1166000.0
2008-01-14 11:30:00,6.84,6.87,6.83,6.84,522000.0,5.8756,5.9014,5.867,5.8756,522000.0
2008-01-14 12:00:00,6.84,6.88,6.84,6.85,570000.0,5.8756,5.91,5.8756,5.8842,570000.0
2008-01-14 12:30:00,6.85,6.9,6.85,6.88,460000.0,5.8842,5.9271,5.8842,5.91,460000.0
2008-01-14 13:00:00,6.88,6.96,6.88,6.96,672000.0,5.91,5.9787,5.91,5.9787,672000.0
2008-01-14 13:30:00,6.95,6.96,6.93,6.95,334000.0,5.9701,5.9787,5.9529,5.9701,334000.0
2008-01-14 14:00:00,6.95,6.96,6.93,6.95,284000.0,5.9701,5.9787,5.9529,5.9701,284000.0
2008-01-14 14:30:00,6.95,6.98,6.95,6.97,524000.0,5.9701,5.9959,5.9701,5.9873,524000.0
2008-01-14 15:00:00,6.97,7.01,6.96,7.0,840000.0,5.9873,6.0216,5.9787,6.013,840000.0
2008-01-14 15:30:00,7.0,7.03,6.94,7.0,2280000.0,6.013,6.0388,5.9615,6.013,2280000.0
2008-01-15 09:30:00,6.93,6.93,6.61,6.63,2324000.0,5.9529,5.9529,5.678,5.6952,2324000.0
2008-01-15 10:00:00,6.63,6.67,6.58,6.65,1678000.0,5.6952,5.7296,5.6523,5.7124,1678000.0
2008-01-15 10:30:00,6.64,6.65,6.56,6.58,1052000.0,5.7038,5.7124,5.6351,5.6523,1052000.0
2008-01-15 11:00:00,6.58,6.62,6.57,6.58,640000.0,5.6523,5.6866,5.6437,5.6523,640000.0
2008-01-15 11:30:00,6.58,6.59,6.5,6.53,768000.0,5.6523,5.6608,5.5835,5.6093,768000.0
2008-01-15 12:00:00,6.54,6.56,6.52,6.55,468000.0,5.6179,5.6351,5.6007,5.6265,468000.0
2008-01-15 12:30:00,6.55,6.57,6.52,6.55,436000.0,5.6265,5.6437,5.6007,5.6265,436000.0
2008-01-15 13:00:00,6.55,6.6,6.55,6.56,352000.0,5.6265,5.6694,5.6265,5.6351,352000.0
2008-01-15 13:30:00,6.56,6.57,6.54,6.57,494000.0,5.6351,5.6437,5.6179,5.6437,494000.0
2008-01-15 14:00:00,6.56,6.58,6.52,6.56,766000.0,5.6351,5.6523,5.6007,5.6351,766000.0
2008-01-15 14:30:00,6.56,6.57,6.52,6.52,472000.0,5.6351,5.6437,5.6007,5.6007,472000.0
2008-01-15 15:00:00,6.53,6.56,6.49,6.55,1098000.0,5.6093,5.6351,5.5749,5.6265,1098000.0
2008-01-15 15:30:00,6.55,6.58,6.49,6.52,2550000.0,5.6265,5.6523,5.5749,5.6007,2550000.0
2008-01-16 09:30:00,6.4,6.49,6.22,6.22,1892000.0,5.4976,5.5749,5.343,5.343,1892000.0
2008-01-16 10:00:00,6.22,6.23,6.07,6.1,2150000.0,5.343,5.3516,5.2142,5.2399,2150000.0
2008-01-16 10:30:00,6.1,6.14,5.99,6.05,2444000.0,5.2399,5.2743,5.1454,5.197,2444000.0
2008-01-16 11:00:00,6.04,6.13,5.99,6.12,1802000.0,5.1884,5.2657,5.1454,5.2571,1802000.0
2008-01-16 11:30:00,6.12,6.21,6.11,6.17,1548000.0,5.2571,5.3344,5.2485,5.3001,1548000.0
2008-01-16 12:00:00,6.16,6.19,6.1,6.17,774000.0,5.2915,5.3172,5.2399,5.3001,774000.0
2008-01-16 12:30:00,6.16,6.22,6.14,6.19,1128000.0,5.2915,5.343,5.2743,5.3172,1128000.0
2008-01-16 13:00:00,6.19,6.21,6.1,6.18,730000.0,5.3172,5.3344,5.2399,5.3087,730000.0
2008-01-16 13:30:00,6.18,6.25,6.17,6.24,672000.0,5.3087,5.3688,5.3001,5.3602,672000.0
2008-01-16 14:00:00,6.24,6.37,6.21,6.35,806000.0,5.3602,5.4719,5.3344,5.4547,806000.0
2008-01-16 14:30:00,6.36,6.43,6.3,6.31,1098000.0,5.4633,5.5234,5.4117,5.4203,1098000.0
2008-01-16 15:00:00,6.3,6.38,6.29,6.35,1084000.0,5.4117,5.4805,5.4031,5.4547,1084000.0
2008-01-16 15:30:00,6.35,6.36,6.16,6.17,2212000.0,5.4547,5.4633,5.2915,5.3001,2212000.0
2008-01-17 09:30:00,6.27,6.41,6.27,6.37,1172000.0,5.386,5.5062,5.386,5.4719,1172000.0
2008-01-17 10:00:00,6.38,6.38,6.09,6.1,1194000.0,5.4805,5.4805,5.2313,5.2399,1194000.0
2008-01-17 10:30:00,6.09,6.14,6.02,6.11,944000.0,5.2313,5.2743,5.1712,5.2485,944000.0
2008-01-17 11:00:00,6.11,6.12,6.04,6.06,720000.0,5.2485,5.2571,5.1884,5.2056,720000.0
2008-01-17 11:30:00,6.05,6.07,5.98,5.98,1314000.0,5.197,5.2142,5.1368,5.1368,1314000.0
2008-01-17 12:00:00,5.98,6.03,5.95,6.01,2112000.0,5.1368,5.1798,5.1111,5.1626,2112000.0
2008-01-17 12:30:00,6.01,6.03,5.98,6.0,996000.0,5.1626,5.1798,5.1368,5.154,996000.0
2008-01-17 13:00:00,6.0,6.02,5.98,6.01,874000.0,5.154,5.1712,5.1368,5.1626,874000.0
2008-01-17 13:30:00,6.02,6.07,5.99,6.0,770000.0,5.1712,5.2142,5.1454,5.154,770000.0
2008-01-17 14:00:00,5.99,6.01,5.86,5.88,1164000.0,5.1454,5.1626,5.0338,5.0509,1164000.0
2008-01-17 14:30:00,5.88,5.97,5.8,5.92,1326000.0,5.0509,5.1283,4.9822,5.0853,1326000.0
2008-01-17 15:00:00,5.92,5.96,5.87,5.89,1430000.0,5.0853,5.1197,5.0424,5.0595,1430000.0
2008-01-17 15:30:00,5.89,5.89,5.76,5.83,3126000.0,5.0595,5.0595,4.9479,5.008,3126000.0
2008-01-18 09:30:00,6.0,6.04,5.9,5.91,1976000.0,5.154,5.1884,5.0681,5.0767,1976000.0
2008-01-18 10:00:00,5.92,5.96,5.9,5.95,1340000.0,5.0853,5.1197,5.0681,5.1111,1340000.0
2008-01-18 10:30:00,5.94,5.95,5.87,5.88,514000.0,5.1025,5.1111,5.0424,5.0509,514000.0
2008-01-18 11:00:00,5.88,5.88,5.78,5.83,1182000.0,5.0509,5.0509,4.965,5.008,1182000.0
2008-01-18 11:30:00,5.85,5.85,5.75,5.77,738000.0,5.0252,5.0252,4.9393,4.9565,738000.0
2008-01-18 12:00:00,5.77,5.9,5.77,5.9,892000.0,4.9565,5.0681,4.9565,5.0681,892000.0
2008-01-18 12:30:00,5.9,5.91,5.85,5.89,986000.0,5.0681,5.0767,5.0252,5.0595,986000.0
2008-01-18 13:00:00,5.88,5.91,5.85,5.88,412000.0,5.0509,5.0767,5.0252,5.0509,412000.0
2008-01-18 13:30:00,5.88,5.92,5.85,5.9,702000.0,5.0509,5.0853,5.0252,5.0681,702000.0
2008-01-18 14:00:00,5.91,5.93,5.9,5.92,1140000.0,5.0767,5.0939,5.0681,5.0853,1140000.0
2008-01-18 14:30:00,5.91,5.93,5.89,5.92,1250000.0,5.0767,5.0939,5.0595,5.0853,1250000.0
2008-01-18 15:00:00,5.92,5.95,5.89,5.93,1538000.0,5.0853,5.1111,5.0595,5.0939,1538000.0
2008-01-18 15:30:00,5.93,5.95,5.9,5.92,1834000.0,5.0939,5.1111,5.0681,5.0853,1834000.0
2008-01-22 09:30:00,5.0,5.51,5.0,5.39,3758000.0,4.295,4.7331,4.295,4.63,3758000.0
2008-01-22 10:00:00,5.39,5.67,5.39,5.67,1498000.0,4.63,4.8706,4.63,4.8706,1498000.0
2008-01-22 10:30:00,5.67,5.76,5.58,5.73,1504000.0,4.8706,4.9479,4.7932,4.9221,1504000.0
2008-01-22 11:00:00,5.72,5.9,5.71,5.77,1422000.0,4.9135,5.0681,4.9049,4.9565,1422000.0
2008-01-22 11:30:00,5.77,5.77,5.67,5.67,902000.0,4.9565,4.9565,4.8706,4.8706,902000.0
2008-01-22 12:00:00,5.68,5.74,5.65,5.66,860000.0,4.8791,4.9307,4.8534,4.862,860000.0
2008-01-22 12:30:00,5.66,5.75,5.65,5.73,566000.0,4.862,4.9393,4.8534,4.9221,566000.0
2008-01-22 13:00:00,5.73,5.83,5.72,5.74,976000.0,4.9221,5.008,4.9135,4.9307,976000.0
2008-01-22 13:30:00,5.74,5.79,5.71,5.75,922000.0,4.9307,4.9736,4.9049,4.9393,922000.0
2008-01-22 14:00:00,5.75,5.75,5.66,5.69,1290000.0,4.9393,4.9393,4.862,4.8877,1290000.0
2008-01-22 14:30:00,5.69,5.69,5.63,5.65,1462000.0,4.8877,4.8877,4.8362,4.8534,1462000.0
2008-01-22 15:00:00,5.65,5.68,5.63,5.65,1008000.0,4.8534,4.8791,4.8362,4.8534,1008000.0
2008-01-22 15:30:00,5.65,5.69,5.63,5.65,2688000.0,4.8534,4.8877,4.8362,4.8534,2688000.0
2008-01-23 09:30:00,5.57,5.76,5.4,5.55,2020000.0,4.7847,4.9479,4.6386,4.7675,2020000.0
2008-01-23 10:00:00,5.56,5.66,5.46,5.6,1294000.0,4.7761,4.862,4.6902,4.8104,1294000.0
2008-01-23 10:30:00,5.6,5.64,5.52,5.55,848000.0,4.8104,4.8448,4.7417,4.7675,848000.0
2008-01-23 11:00:00,5.55,5.62,5.55,5.55,852000.0,4.7675,4.8276,4.7675,4.7675,852000.0
2008-01-23 11:30:00,5.55,5.55,5.39,5.4,1008000.0,4.7675,4.7675,4.63,4.6386,1008000.0
2008-01-23 12:00:00,5.39,5.53,5.38,5.48,748000.0,4.63,4.7503,4.6214,4.7073,748000.0
2008-01-23 12:30:00,5.48,5.48,5.38,5.41,1014000.0,4.7073,4.7073,4.6214,4.6472,1014000.0
2008-01-23 13:00:00,5.41,5.49,5.36,5.48,1174000.0,4.6472,4.7159,4.6043,4.7073,1174000.0
2008-01-23 13:30:00,5.47,5.56,5.45,5.55,1000000.0,4.6988,4.7761,4.6816,4.7675,1000000.0
2008-01-23 14:00:00,5.55,5.63,5.5,5.62,962000.0,4.7675,4.8362,4.7245,4.8276,962000.0
2008-01-23 14:30:00,5.61,5.65,5.55,5.6,756000.0,4.819,4.8534,4.7675,4.8104,756000.0
2008-01-23 15:00:00,5.61,5.75,5.59,5.74,1914000.0,4.819,4.9393,4.8018,4.9307,1914000.0
2008-01-23 15:30:00,5.74,5.82,5.7,5.81,3042000.0,4.9307,4.9994,4.8963,4.9908,3042000.0
2008-01-24 09:30:00,5.85,5.87,5.58,5.83,1592000.0,5.0252,5.0424,4.7932,5.008,1592000.0
2008-01-24 10:00:00,5.83,5.86,5.75,5.81,1026000.0,5.008,5.0338,4.9393,4.9908,1026000.0
2008-01-24 10:30:00,5.82,5.85,5.79,5.83,680000.0,4.9994,5.0252,4.9736,5.008,680000.0
2008-01-24 11:00:00,5.82,5.86,5.75,5.86,700000.0,4.9994,5.0338,4.9393,5.0338,700000.0
2008-01-24 11:30:00,5.86,5.86,5.73,5.83,1074000.0,5.0338,5.0338,4.9221,5.008,1074000.0
2008-01-24 12:00:00,5.82,5.84,5.77,5.79,432000.0,4.9994,5.0166,4.9565,4.9736,432000.0
2008-01-24 12:30:00,5.79,5.8,5.68,5.73,1090000.0,4.9736,4.9822,4.8791,4.9221,1090000.0
2008-01-24 13:00:00,5.73,5.75,5.69,5.73,876000.0,4.9221,4.9393,4.8877,4.9221,876000.0
2008-01-24 13:30:00,5.73,5.77,5.7,5.72,544000.0,4.9221,4.9565,4.8963,4.9135,544000.0
2008-01-24 14:00:00,5.72,5.78,5.7,5.77,742000.0,4.9135,4.965,4.8963,4.9565,742000.0
2008-01-24 14:30:00,5.77,5.79,5.69,5.7,1458000.0,4.9565,4.9736,4.8877,4.8963,1458000.0
2008-01-24 15:00:00,5.71,5.71,5.65,5.69,1018000.0,4.9049,4.9049,4.8534,4.8877,1018000.0
2008-01-24 15:30:00,5.69,5.78,5.69,5.78,1040000.0,4.8877,4.965,4.8877,4.965,1040000.0
2008-01-25 09:30:00,6.04,6.14,5.94,5.96,1716000.0,5.1884,5.2743,5.1025,5.1197,1716000.0
2008-01-25 10:00:00,5.97,6.02,5.94,5.99,548000.0,5.1283,5.1712,5.1025,5.1454,548000.0
2008-01-25 10:30:00,5.99,5.99,5.88,5.89,478000.0,5.1454,5.1454,5.0509,5.0595,478000.0
2008-01-25 11:00:00,5.89,5.96,5.85,5.9,688000.0,5.0595,5.1197,5.0252,5.0681,688000.0
2008-01-25 11:30:00,5.91,5.95,5.91,5.95,486000.0,5.0767,5.1111,5.0767,5.1111,486000.0
2008-01-25 12:00:00,5.95,5.95,5.9,5.93,122000.0,5.1111,5.1111,5.0681,5.0939,122000.0
2008-01-25 12:30:00,5.92,5.92,5.84,5.85,588000.0,5.0853,5.0853,5.0166,5.0252,588000.0
2008-01-25 13:00:00,5.85,5.88,5.83,5.83,392000.0,5.0252,5.0509,5.008,5.008,392000.0
2008-01-25 13:30:00,5.83,5.84,5.78,5.82,650000.0,5.008,5.0166,4.965,4.9994,650000.0
2008-01-25 14:00:00,5.81,5.87,5.81,5.84,412000.0,4.9908,5.0424,4.9908,5.0166,412000.0
2008-01-25 14:30:00,5.85,5.89,5.83,5.87,420000.0,5.0252,5.0595,5.008,5.0424,420000.0
2008-01-25 15:00:00,5.86,5.94,5.84,5.9,758000.0,5.0338,5.1025,5.0166,5.0681,758000.0
2008-01-25 15:30:00,5.9,5.91,5.84,5.88,1522000.0,5.0681,5.0767,5.0166,5.0509,1522000.0
2008-01-28 09:30:00,5.84,5.9,5.75,5.84,872000.0,5.0166,5.0681,4.9393,5.0166,872000.0
2008-01-28 10:00:00,5.83,5.84,5.75,5.84,690000.0,5.008,5.0166,4.9393,5.0166,690000.0
2008-01-28 10:30:00,5.84,5.93,5.82,5.92,682000.0,5.0166,5.0939,4.9994,5.0853,682000.0
2008-01-28 11:00:00,5.92,5.95,5.88,5.9,496000.0,5.0853,5.1111,5.0509,5.0681,496000.0
2008-01-28 11:30:00,5.9,5.93,5.9,5.92,188000.0,5.0681,5.0939,5.0681,5.0853,188000.0
2008-01-28 12:00:00,5.91,5.91,5.86,5.87,212000.0,5.0767,5.0767,5.0338,5.0424,212000.0
2008-01-28 12:30:00,5.88,5.9,5.83,5.89,214000.0,5.0509,5.0681,5.008,5.0595,214000.0
2008-01-28 13:00:00,5.89,5.93,5.87,5.89,302000.0,5.0595,5.0939,5.0424,5.0595,302000.0
2008-01-28 13:30:00,5.89,5.9,5.88,5.89,198000.0,5.0595,5.0681,5.0509,5.0595,198000.0
2008-01-28 14:00:00,5.89,5.95,5.89,5.93,494000.0,5.0595,5.1111,5.0595,5.0939,494000.0
2008-01-28 14:30:00,5.93,5.95,5.9,5.9,432000.0,5.0939,5.1111,5.0681,5.0681,432000.0
2008-01-28 15:00:00,5.9,5.92,5.86,5.91,500000.0,5.0681,5.0853,5.0338,5.0767,500000.0
2008-01-28 15:30:00,5.92,5.98,5.92,5.97,2212000.0,5.0853,5.1368,5.0853,5.1283,2212000.0
2008-01-29 09:30:00,5.99,5.99,5.82,5.84,1808000.0,5.1454,5.1454,4.9994,5.0166,1808000.0
2008-01-29 10:00:00,5.84,5.95,5.8,5.92,754000.0,5.0166,5.1111,4.9822,5.0853,754000.0
2008-01-29 10:30:00,5.92,5.95,5.88,5.92,462000.0,5.0853,5.1111,5.0509,5.0853,462000.0
2008-01-29 11:00:00,5.92,5.99,5.92,5.98,420000.0,5.0853,5.1454,5.0853,5.1368,420000.0
2008-01-29 11:30:00,5.98,6.0,5.95,5.97,372000.0,5.1368,5.154,5.1111,5.1283,372000.0
2008-01-29 12:00:00,5.97,5.97,5.91,5.93,476000.0,5.1283,5.1283,5.0767,5.0939,476000.0
2008-01-29 12:30:00,5.92,5.94,5.91,5.92,342000.0,5.0853,5.1025,5.0767,5.0853,342000.0
2008-01-29 13:00:00,5.92,5.93,5.9,5.92,268000.0,5.0853,5.0939,5.0681,5.0853,268000.0
2008-01-29 13:30:00,5.91,5.94,5.91,5.91,198000.0,5.0767,5.1025,5.0767,5.0767,198000.0
2008-01-29 14:00:00,5.9,5.93,5.89,5.92,580000.0,5.0681,5.0939,5.0595,5.0853,580000.0
2008-01-29 14:30:00,5.92,5.93,5.91,5.92,218000.0,5.0853,5.0939,5.0767,5.0853,218000.0
2008-01-29 15:00:00,5.92,5.97,5.91,5.94,946000.0,5.0853,5.1283,5.0767,5.1025,946000.0
2008-01-29 15:30:00,5.94,5.97,5.91,5.95,1636000.0,5.1025,5.1283,5.0767,5.1111,1636000.0
2008-01-30 09:30:00,6.03,6.03,5.85,5.86,552000.0,5.1798,5.1798,5.0252,5.0338,552000.0
2008-01-30 10:00:00,5.86,5.9,5.8,5.81,742000.0,5.0338,5.0681,4.9822,4.9908,742000.0
2008-01-30 10:30:00,5.82,5.86,5.78,5.84,462000.0,4.9994,5.0338,4.965,5.0166,462000.0
2008-01-30 11:00:00,5.84,5.85,5.75,5.77,336000.0,5.0166,5.0252,4.9393,4.9565,336000.0
2008-01-30 11:30:00,5.77,5.83,5.75,5.79,416000.0,4.9565,5.008,4.9393,4.9736,416000.0
2008-01-30 12:00:00,5.8,5.83,5.79,5.8,284000.0,4.9822,5.008,4.9736,4.9822,284000.0
2008-01-30 12:30:00,5.8,5.82,5.8,5.82,304000.0,4.9822,4.9994,4.9822,4.9994,304000.0
2008-01-30 13:00:00,5.82,5.86,5.82,5.85,164000.0,4.9994,5.0338,4.9994,5.0252,164000.0
2008-01-30 13:30:00,5.86,5.86,5.83,5.86,268000.0,5.0338,5.0338,5.008,5.0338,268000.0
2008-01-30 14:00:00,5.86,6.04,5.85,6.0,1196000.0,5.0338,5.1884,5.0252,5.154,1196000.0
2008-01-30 14:30:00,5.99,6.02,5.93,6.01,1932000.0,5.1454,5.1712,5.0939,5.1626,1932000.0
2008-01-30 15:00:00,6.01,6.05,5.96,5.97,1162000.0,5.1626,5.197,5.1197,5.1283,1162000.0
2008-01-30 15:30:00,5.97,5.98,5.86,5.88,1302000.0,5.1283,5.1368,5.0338,5.0509,1302000.0
2008-01-31 09:30:00,5.78,5.8,5.56,5.74,1640000.0,4.965,4.9822,4.7761,4.9307,1640000.0
2008-01-31 10:00:00,5.74,5.84,5.72,5.84,1296000.0,4.9307,5.0166,4.9135,5.0166,1296000.0
2008-01-31 10:30:00,5.83,5.84,5.77,5.82,446000.0,5.008,5.0166,4.9565,4.9994,446000.0
2008-01-31 11:00:00,5.82,5.86,5.75,5.84,678000.0,4.9994,5.0338,4.9393,5.0166,678000.0
2008-01-31 11:30:00,5.84,5.95,5.82,5.92,838000.0,5.0166,5.1111,4.9994,5.0853,838000.0
2008-01-31 12:00:00,5.92,5.93,5.87,5.9,750000.0,5.0853,5.0939,5.0424,5.0681,750000.0
2008-01-31 12:30:00,5.92,5.92,5.82,5.88,272000.0,5.0853,5.0853,4.9994,5.0509,272000.0
2008-01-31 13:00:00,5.88,5.89,5.84,5.85,414000.0,5.0509,5.0595,5.0166,5.0252,414000.0
2008-01-31 13:30:00,5.85,5.94,5.85,5.92,368000.0,5.0252,5.1025,5.0252,5.0853,368000.0
2008-01-31 14:00:00,5.92,5.94,5.91,5.92,430000.0,5.0853,5.1025,5.0767,5.0853,430000.0
2008-01-31 14:30:00,5.92,5.95,5.9,5.92,478000.0,5.0853,5.1111,5.0681,5.0853,478000.0
2008-01-31 15:00:00,5.92,5.97,5.9,5.95,770000.0,5.0853,5.1283,5.0681,5.1111,770000.0
2008-01-31 15:30:00,5.95,6.0,5.92,5.97,1768000.0,5.1111,5.154,5.0853,5.1283,1768000.0
2008-02-01 09:30:00,5.7,6.1,5.65,5.99,1224000.0,4.8963,5.2399,4.8534,5.1454,1224000.0
2008-02-01 10:00:00,5.99,6.05,5.97,6.05,1098000.0,5.1454,5.197,5.1283,5.197,1098000.0
2008-02-01 10:30:00,6.04,6.06,6.02,6.04,1362000.0,5.1884,5.2056,5.1712,5.1884,1362000.0
2008-02-01 11:00:00,6.04,6.05,6.0,6.01,400000.0,5.1884,5.197,5.154,5.1626,400000.0
2008-02-01 11:30:00,6.0,6.02,5.99,6.02,326000.0,5.154,5.1712,5.1454,5.1712,326000.0
2008-02-01 12:00:00,6.03,6.03,5.99,6.01,706000.0,5.1798,5.1798,5.1454,5.1626,706000.0
2008-02-01 12:30:00,6.0,6.01,5.98,5.99,170000.0,5.154,5.1626,5.1368,5.1454,170000.0
2008-02-01 13:00:00,5.98,6.02,5.98,6.01,244000.0,5.1368,5.1712,5.1368,5.1626,244000.0
2008-02-01 13:30:00,6.0,6.03,6.0,6.01,260000.0,5.154,5.1798,5.154,5.1626,260000.0
2008-02-01 14:00:00,5.99,6.04,5.98,6.04,442000.0,5.1454,5.1884,5.1368,5.1884,442000.0
2008-02-01 14:30:00,6.04,6.06,6.03,6.04,560000.0,5.1884,5.2056,5.1798,5.1884,560000.0
2008-02-01 15:00:00,6.04,6.07,6.03,6.06,810000.0,5.1884,5.2142,5.1798,5.2056,810000.0
2008-02-01 15:30:00,6.06,6.06,6.04,6.05,574000.0,5.2056,5.2056,5.1884,5.197,574000.0
2008-02-04 09:30:00,6.03,6.05,5.9,5.99,692000.0,5.1798,5.197,5.0681,5.1454,692000.0
2008-02-04 10:00:00,5.97,5.99,5.93,5.98,420000.0,5.1283,5.1454,5.0939,5.1368,420000.0
2008-02-04 10:30:00,5.97,5.98,5.94,5.96,148000.0,5.1283,5.1368,5.1025,5.1197,148000.0
2008-02-04 11:00:00,5.97,5.99,5.97,5.97,252000.0,5.1283,5.1454,5.1283,5.1283,252000.0
2008-02-04 11:30:00,5.98,5.98,5.94,5.97,112000.0,5.1368,5.1368,5.1025,5.1283,112000.0
2008-02-04 12:00:00,5.97,5.98,5.94,5.96,610000.0,5.1283,5.1368,5.1025,5.1197,610000.0
2008-02-04 12:30:00,5.96,5.97,5.91,5.93,508000.0,5.1197,5.1283,5.0767,5.0939,508000.0
2008-02-04 13:00:00,5.93,5.95,5.88,5.9,948000.0,5.0939,5.1111,5.0509,5.0681,948000.0
2008-02-04 13:30:00,5.89,5.91,5.87,5.9,1182000.0,5.0595,5.0767,5.0424,5.0681,1182000.0
2008-02-04 14:00:00,5.9,5.9,5.84,5.88,734000.0,5.0681,5.0681,5.0166,5.0509,734000.0
2008-02-04 14:30:00,5.88,5.88,5.84,5.87,640000.0,5.0509,5.0509,5.0166,5.0424,640000.0
2008-02-04 15:00:00,5.87,5.88,5.85,5.88,754000.0,5.0424,5.0509,5.0252,5.0509,754000.0
2008-02-04 15:30:00,5.87,5.89,5.85,5.86,636000.0,5.0424,5.0595,5.0252,5.0338,636000.0
2008-02-05 09:30:00,5.74,5.84,5.66,5.77,1408000.0,4.9307,5.0166,4.862,4.9565,1408000.0
2008-02-05 10:00:00,5.77,5.77,5.7,5.75,980000.0,4.9565,4.9565,4.8963,4.9393,980000.0
2008-02-05 10:30:00,5.76,5.77,5.63,5.66,672000.0,4.9479,4.9565,4.8362,4.862,672000.0
2008-02-05 11:00:00,5.66,5.66,5.61,5.62,974000.0,4.862,4.862,4.819,4.8276,974000.0
2008-02-05 11:30:00,5.62,5.66,5.62,5.64,1564000.0,4.8276,4.862,4.8276,4.8448,1564000.0
2008-02-05 12:00:00,5.63,5.69,5.63,5.64,616000.0,4.8362,4.8877,4.8362,4.8448,616000.0
2008-02-05 12:30:00,5.63,5.66,5.61,5.62,1216000.0,4.8362,4.862,4.819,4.8276,1216000.0
2008-02-05 13:00:00,5.61,5.63,5.58,5.62,1450000.0,4.819,4.8362,4.7932,4.8276,1450000.0
2008-02-05 13:30:00,5.62,5.63,5.6,5.62,718000.0,4.8276,4.8362,4.8104,4.8276,718000.0
2008-02-05 14:00:00,5.61,5.65,5.59,5.64,2324000.0,4.819,4.8534,4.8018,4.8448,2324000.0
2008-02-05 14:30:00,5.64,5.65,5.61,5.63,1546000.0,4.8448,4.8534,4.819,4.8362,1546000.0
2008-02-05 15:00:00,5.63,5.63,5.59,5.61,2022000.0,4.8362,4.8362,4.8018,4.819,2022000.0
2008-02-05 15:30:00,5.61,5.61,5.55,5.56,1520000.0,4.819,4.819,4.7675,4.7761,1520000.0
2008-02-06 09:30:00,5.64,5.67,5.58,5.62,832000.0,4.8448,4.8706,4.7932,4.8276,832000.0
2008-02-06 10:00:00,5.6,5.68,5.6,5.64,1558000.0,4.8104,4.8791,4.8104,4.8448,1558000.0
2008-02-06 10:30:00,5.66,5.74,5.63,5.74,936000.0,4.862,4.9307,4.8362,4.9307,936000.0
2008-02-06 11:00:00,5.74,5.83,5.72,5.82,986000.0,4.9307,5.008,4.9135,4.9994,986000.0
2008-02-06 11:30:00,5.82,5.84,5.79,5.8,1238000.0,4.9994,5.0166,4.9736,4.9822,1238000.0
2008-02-06 12:00:00,5.8,5.81,5.75,5.75,896000.0,4.9822,4.9908,4.9393,4.9393,896000.0
2008-02-06 12:30:00,5.75,5.78,5.74,5.76,852000.0,4.9393,4.965,4.9307,4.9479,852000.0
2008-02-06 13:00:00,5.76,5.79,5.74,5.77,3528000.0,4.9479,4.9736,4.9307,4.9565,3528000.0
2008-02-06 13:30:00,5.76,5.77,5.71,5.71,1552000.0,4.9479,4.9565,4.9049,4.9049,1552000.0
2008-02-06 14:00:00,5.71,5.75,5.67,5.7,1658000.0,4.9049,4.9393,4.8706,4.8963,1658000.0
2008-02-06 14:30:00,5.71,5.73,5.68,5.69,1056000.0,4.9049,4.9221,4.8791,4.8877,1056000.0
2008-02-06 15:00:00,5.69,5.7,5.64,5.65,634000.0,4.8877,4.8963,4.8448,4.8534,634000.0
2008-02-06 15:30:00,5.66,5.66,5.56,5.57,1452000.0,4.862,4.862,4.7761,4.7847,1452000.0
2008-02-07 09:30:00,5.57,5.64,5.51,5.53,1080000.0,4.7847,4.8448,4.7331,4.7503,1080000.0
2008-02-07 10:00:00,5.55,5.67,5.53,5.6,1036000.0,4.7675,4.8706,4.7503,4.8104,1036000.0
2008-02-07 10:30:00,5.6,5.63,5.55,5.62,586000.0,4.8104,4.8362,4.7675,4.8276,586000.0
2008-02-07 11:00:00,5.62,5.64,5.56,5.63,648000.0,4.8276,4.8448,4.7761,4.8362,648000.0
2008-02-07 11:30:00,5.63,5.66,5.58,5.64,662000.0,4.8362,4.862,4.7932,4.8448,662000.0
2008-02-07 12:00:00,5.65,5.67,5.63,5.67,226000.0,4.8534,4.8706,4.8362,4.8706,226000.0
2008-02-07 12:30:00,5.66,5.73,5.65,5.73,1776000.0,4.862,4.9221,4.8534,4.9221,1776000.0
2008-02-07 13:00:00,5.73,5.74,5.69,5.72,1106000.0,4.9221,4.9307,4.8877,4.9135,1106000.0
2008-02-07 13:30:00,5.72,5.76,5.69,5.75,1120000.0,4.9135,4.9479,4.8877,4.9393,1120000.0
2008-02-07 14:00:00,5.76,5.79,5.67,5.68,770000.0,4.9479,4.9736,4.8706,4.8791,770000.0
2008-02-07 14:30:00,5.68,5.68,5.63,5.63,444000.0,4.8791,4.8791,4.8362,4.8362,444000.0
2008-02-07 15:00:00,5.63,5.67,5.57,5.65,598000.0,4.8362,4.8706,4.7847,4.8534,598000.0
2008-02-07 15:30:00,5.66,5.68,5.63,5.65,874000.0,4.862,4.8791,4.8362,4.8534,874000.0
2008-02-08 09:30:00,5.52,5.59,5.5,5.57,676000.0,4.7417,4.8018,4.7245,4.7847,676000.0
2008-02-08 10:00:00,5.57,5.61,5.55,5.61,528000.0,4.7847,4.819,4.7675,4.819,528000.0
2008-02-08 10:30:00,5.61,5.62,5.58,5.62,364000.0,4.819,4.8276,4.7932,4.8276,364000.0
2008-02-08 11:00:00,5.62,5.63,5.6,5.61,464000.0,4.8276,4.8362,4.8104,4.819,464000.0
2008-02-08 11:30:00,5.61,5.65,5.57,5.58,500000.0,4.819,4.8534,4.7847,4.7932,500000.0
2008-02-08 12:00:00,5.58,5.59,5.52,5.56,478000.0,4.7932,4.8018,4.7417,4.7761,478000.0
2008-02-08 12:30:00,5.57,5.58,5.52,5.56,246000.0,4.7847,4.7932,4.7417,4.7761,246000.0
2008-02-08 13:00:00,5.56,5.57,5.5,5.5,474000.0,4.7761,4.7847,4.7245,4.7245,474000.0
2008-02-08 13:30:00,5.5,5.53,5.46,5.5,646000.0,4.7245,4.7503,4.6902,4.7245,646000.0
2008-02-08 14:00:00,5.5,5.53,5.47,5.51,336000.0,4.7245,4.7503,4.6988,4.7331,336000.0
2008-02-08 14:30:00,5.51,5.53,5.5,5.5,364000.0,4.7331,4.7503,4.7245,4.7245,364000.0
2008-02-08 15:00:00,5.5,5.54,5.49,5.52,532000.0,4.7245,4.7589,4.7159,4.7417,532000.0
2008-02-08 15:30:00,5.53,5.58,5.52,5.56,1064000.0,4.7503,4.7932,4.7417,4.7761,1064000.0
2008-02-11 09:30:00,5.43,5.45,5.26,5.32,2006000.0,4.6644,4.6816,4.5184,4.5699,2006000.0
2008-02-11 10:00:00,5.31,5.33,5.26,5.3,1712000.0,4.5613,4.5785,4.5184,4.5527,1712000.0
2008-02-11 10:30:00,5.29,5.37,5.27,5.35,1510000.0,4.5441,4.6129,4.527,4.5957,1510000.0
2008-02-11 11:00:00,5.35,5.36,5.31,5.32,814000.0,4.5957,4.6043,4.5613,4.5699,814000.0
2008-02-11 11:30:00,5.32,5.35,5.3,5.33,788000.0,4.5699,4.5957,4.5527,4.5785,788000.0
2008-02-11 12:00:00,5.32,5.36,5.31,5.34,1884000.0,4.5699,4.6043,4.5613,4.5871,1884000.0
2008-02-11 12:30:00,5.34,5.34,5.3,5.32,982000.0,4.5871,4.5871,4.5527,4.5699,982000.0
2008-02-11 13:00:00,5.33,5.35,5.32,5.33,490000.0,4.5785,4.5957,4.5699,4.5785,490000.0
2008-02-11 13:30:00,5.33,5.35,5.32,5.35,1468000.0,4.5785,4.5957,4.5699,4.5957,1468000.0
2008-02-11 14:00:00,5.34,5.39,5.32,5.38,3822000.0,4.5871,4.63,4.5699,4.6214,3822000.0
2008-02-11 14:30:00,5.38,5.39,5.34,5.35,1342000.0,4.6214,4.63,4.5871,4.5957,1342000.0
2008-02-11 15:00:00,5.35,5.38,5.34,5.38,1296000.0,4.5957,4.6214,4.5871,4.6214,1296000.0
2008-02-11 15:30:00,5.38,5.41,5.36,5.41,2102000.0,4.6214,4.6472,4.6043,4.6472,2102000.0
2008-02-12 09:30:00,5.4,5.6,5.35,5.59,1758000.0,4.6386,4.8104,4.5957,4.8018,1758000.0
2008-02-12 10:00:00,5.59,5.65,5.59,5.63,1780000.0,4.8018,4.8534,4.8018,4.8362,1780000.0
2008-02-12 10:30:00,5.63,5.74,5.63,5.74,1908000.0,4.8362,4.9307,4.8362,4.9307,1908000.0
2008-02-12 11:00:00,5.74,5.76,5.71,5.72,984000.0,4.9307,4.9479,4.9049,4.9135,984000.0
2008-02-12 11:30:00,5.73,5.75,5.71,5.73,1374000.0,4.9221,4.9393,4.9049,4.9221,1374000.0
2008-02-12 12:00:00,5.73,5.75,5.66,5.67,804000.0,4.9221,4.9393,4.862,4.8706,804000.0
2008-02-12 12:30:00,5.67,5.73,5.66,5.7,602000.0,4.8706,4.9221,4.862,4.8963,602000.0
2008-02-12 13:00:00,5.7,5.72,5.69,5.7,686000.0,4.8963,4.9135,4.8877,4.8963,686000.0
2008-02-12 13:30:00,5.71,5.74,5.71,5.73,756000.0,4.9049,4.9307,4.9049,4.9221,756000.0
2008-02-12 14:00:00,5.73,5.73,5.64,5.65,1002000.0,4.9221,4.9221,4.8448,4.8534,1002000.0
2008-02-12 14:30:00,5.65,5.65,5.57,5.61,1406000.0,4.8534,4.8534,4.7847,4.819,1406000.0
2008-02-12 15:00:00,5.61,5.62,5.55,5.58,1058000.0,4.819,4.8276,4.7675,4.7932,1058000.0
2008-02-12 15:30:00,5.58,5.61,5.53,5.6,1590000.0,4.7932,4.819,4.7503,4.8104,1590000.0
2008-02-13 09:30:00,5.7,5.79,5.68,5.72,1186000.0,4.8963,4.9736,4.8791,4.9135,1186000.0
2008-02-13 10:00:00,5.72,5.79,5.7,5.72,1128000.0,4.9135,4.9736,4.8963,4.9135,1128000.0
2008-02-13 10:30:00,5.72,5.73,5.65,5.69,734000.0,4.9135,4.9221,4.8534,4.8877,734000.0
2008-02-13 11:00:00,5.68,5.75,5.68,5.74,222000.0,4.8791,4.9393,4.8791,4.9307,222000.0
2008-02-13 11:30:00,5.74,5.77,5.72,5.74,398000.0,4.9307,4.9565,4.9135,4.9307,398000.0
2008-02-13 12:00:00,5.74,5.74,5.7,5.72,330000.0,4.9307,4.9307,4.8963,4.9135,330000.0
2008-02-13 12:30:00,5.72,5.75,5.71,5.73,184000.0,4.9135,4.9393,4.9049,4.9221,184000.0
2008-02-13 13:00:00,5.74,5.77,5.73,5.76,474000.0,4.9307,4.9565,4.9221,4.9479,474000.0
2008-02-13 13:30:00,5.76,5.78,5.75,5.77,560000.0,4.9479,4.965,4.9393,4.9565,560000.0
2008-02-13 14:00:00,5.77,5.79,5.75,5.78,758000.0,4.9565,4.9736,4.9393,4.965,758000.0
2008-02-13 14:30:00,5.77,5.83,5.77,5.82,904000.0,4.9565,5.008,4.9565,4.9994,904000.0
2008-02-13 15:00:00,5.82,5.83,5.8,5.83,744000.0,4.9994,5.008,4.9822,5.008,744000.0
2008-02-13 15:30:00,5.82,5.86,5.82,5.85,2368000.0,4.9994,5.0338,4.9994,5.0252,2368000.0
2008-02-14 09:30:00,5.98,6.05,5.86,5.95,2410000.0,5.1368,5.197,5.0338,5.1111,2410000.0
2008-02-14 10:00:00,5.96,6.01,5.92,6.0,1056000.0,5.1197,5.1626,5.0853,5.154,1056000.0
2008-02-14 10:30:00,5.99,6.0,5.93,5.94,1288000.0,5.1454,5.154,5.0939,5.1025,1288000.0
2008-02-14 11:00:00,5.94,5.95,5.87,5.9,648000.0,5.1025,5.1111,5.0424,5.0681,648000.0
2008-02-14 11:30:00,5.9,5.9,5.83,5.86,470000.0,5.0681,5.0681,5.008,5.0338,470000.0
2008-02-14 12:00:00,5.85,5.88,5.82,5.88,522000.0,5.0252,5.0509,4.9994,5.0509,522000.0
2008-02-14 12:30:00,5.87,5.88,5.84,5.86,454000.0,5.0424,5.0509,5.0166,5.0338,454000.0
2008-02-14 13:00:00,5.86,5.86,5.82,5.84,362000.0,5.0338,5.0338,4.9994,5.0166,362000.0
2008-02-14 13:30:00,5.84,5.86,5.81,5.85,412000.0,5.0166,5.0338,4.9908,5.0252,412000.0
2008-02-14 14:00:00,5.86,5.88,5.84,5.85,342000.0,5.0338,5.0509,5.0166,5.0252,342000.0
2008-02-14 14:30:00,5.84,5.88,5.8,5.82,430000.0,5.0166,5.0509,4.9822,4.9994,430000.0
2008-02-14 15:00:00,5.82,5.87,5.8,5.84,350000.0,4.9994,5.0424,4.9822,5.0166,350000.0
2008-02-14 15:30:00,5.84,5.86,5.79,5.8,1084000.0,5.0166,5.0338,4.9736,4.9822,1084000.0
2008-02-15 09:30:00,5.8,5.89,5.76,5.8,936000.0,4.9822,5.0595,4.9479,4.9822,936000.0
2008-02-15 10:00:00,5.8,5.81,5.76,5.81,362000.0,4.9822,4.9908,4.9479,4.9908,362000.0
2008-02-15 10:30:00,5.8,5.85,5.8,5.81,194000.0,4.9822,5.0252,4.9822,4.9908,194000.0
2008-02-15 11:00:00,5.79,5.8,5.77,5.78,340000.0,4.9736,4.9822,4.9565,4.965,340000.0
2008-02-15 11:30:00,5.77,5.78,5.75,5.76,116000.0,4.9565,4.965,4.9393,4.9479,116000.0
2008-02-15 12:00:00,5.77,5.79,5.75,5.76,172000.0,4.9565,4.9736,4.9393,4.9479,172000.0
2008-02-15 12:30:00,5.75,5.76,5.74,5.76,222000.0,4.9393,4.9479,4.9307,4.9479,222000.0
2008-02-15 13:00:00,5.76,5.76,5.74,5.74,268000.0,4.9479,4.9479,4.9307,4.9307,268000.0
2008-02-15 13:30:00,5.74,5.77,5.74,5.76,432000.0,4.9307,4.9565,4.9307,4.9479,432000.0
2008-02-15 14:00:00,5.76,5.77,5.74,5.75,478000.0,4.9479,4.9565,4.9307,4.9393,478000.0
2008-02-15 14:30:00,5.75,5.77,5.74,5.77,428000.0,4.9393,4.9565,4.9307,4.9565,428000.0
2008-02-15 15:00:00,5.77,5.81,5.75,5.8,326000.0,4.9565,4.9908,4.9393,4.9822,326000.0
2008-02-15 15:30:00,5.79,5.85,5.79,5.84,778000.0,4.9736,5.0252,4.9736,5.0166,778000.0
2008-02-19 09:30:00,5.85,5.93,5.8,5.81,962000.0,5.0252,5.0939,4.9822,4.9908,962000.0
2008-02-19 10:00:00,5.82,5.84,5.78,5.78,962000.0,4.9994,5.0166,4.965,4.965,962000.0
2008-02-19 10:30:00,5.78,5.82,5.77,5.8,612000.0,4.965,4.9994,4.9565,4.9822,612000.0
2008-02-19 11:00:00,5.8,5.81,5.75,5.76,444000.0,4.9822,4.9908,4.9393,4.9479,444000.0
2008-02-19 11:30:00,5.76,5.83,5.76,5.81,410000.0,4.9479,5.008,4.9479,4.9908,410000.0
2008-02-19 12:00:00,5.81,5.82,5.78,5.81,380000.0,4.9908,4.9994,4.965,4.9908,380000.0
2008-02-19 12:30:00,5.81,5.81,5.77,5.79,370000.0,4.9908,4.9908,4.9565,4.9736,370000.0
2008-02-19 13:00:00,5.79,5.84,5.79,5.83,364000.0,4.9736,5.0166,4.9736,5.008,364000.0
2008-02-19 13:30:00,5.83,5.83,5.79,5.79,308000.0,5.008,5.008,4.9736,4.9736,308000.0
2008-02-19 14:00:00,5.8,5.82,5.77,5.79,602000.0,4.9822,4.9994,4.9565,4.9736,602000.0
2008-02-19 14:30:00,5.78,5.78,5.73,5.73,628000.0,4.965,4.965,4.9221,4.9221,628000.0
2008-02-19 15:00:00,5.73,5.76,5.71,5.73,982000.0,4.9221,4.9479,4.9049,4.9221,982000.0
2008-02-19 15:30:00,5.73,5.77,5.72,5.73,1112000.0,4.9221,4.9565,4.9135,4.9221,1112000.0
2008-02-20 09:30:00,5.72,5.72,5.65,5.71,522000.0,4.9135,4.9135,4.8534,4.9049,522000.0
2008-02-20 10:00:00,5.71,5.73,5.68,5.71,362000.0,4.9049,4.9221,4.8791,4.9049,362000.0
2008-02-20 10:30:00,5.69,5.73,5.68,5.68,278000.0,4.8877,4.9221,4.8791,4.8791,278000.0
2008-02-20 11:00:00,5.68,5.74,5.67,5.74,260000.0,4.8791,4.9307,4.8706,4.9307,260000.0
2008-02-20 11:30:00,5.74,5.74,5.69,5.72,1244000.0,4.9307,4.9307,4.8877,4.9135,1244000.0
2008-02-20 12:00:00,5.71,5.79,5.7,5.75,866000.0,4.9049,4.9736,4.8963,4.9393,866000.0
2008-02-20 12:30:00,5.76,5.8,5.76,5.79,254000.0,4.9479,4.9822,4.9479,4.9736,254000.0
2008-02-20 13:00:00,5.79,5.83,5.78,5.8,358000.0,4.9736,5.008,4.965,4.9822,358000.0
2008-02-20 13:30:00,5.8,5.83,5.78,5.82,700000.0,4.9822,5.008,4.965,4.9994,700000.0
2008-02-20 14:00:00,5.81,5.84,5.78,5.82,460000.0,4.9908,5.0166,4.965,4.9994,460000.0
2008-02-20 14:30:00,5.83,5.89,5.8,5.87,530000.0,5.008,5.0595,4.9822,5.0424,530000.0
2008-02-20 15:00:00,5.86,5.88,5.84,5.85,496000.0,5.0338,5.0509,5.0166,5.0252,496000.0
2008-02-20 15:30:00,5.85,5.86,5.8,5.84,1112000.0,5.0252,5.0338,4.9822,5.0166,1112000.0
2008-02-21 09:30:00,5.9,5.9,5.84,5.9,410000.0,5.0681,5.0681,5.0166,5.0681,410000.0
2008-02-21 10:00:00,5.89,5.89,5.79,5.83,726000.0,5.0595,5.0595,4.9736,5.008,726000.0
2008-02-21 10:30:00,5.83,5.85,5.81,5.81,862000.0,5.008,5.0252,4.9908,4.9908,862000.0
2008-02-21 11:00:00,5.81,5.84,5.8,5.84,214000.0,4.9908,5.0166,4.9822,5.0166,214000.0
2008-02-21 11:30:00,5.85,5.92,5.85,5.9,198000.0,5.0252,5.0853,5.0252,5.0681,198000.0
2008-02-21 12:00:00,5.91,5.91,5.82,5.88,300000.0,5.0767,5.0767,4.9994,5.0509,300000.0
2008-02-21 12:30:00,5.87,5.88,5.85,5.86,130000.0,5.0424,5.0509,5.0252,5.0338,130000.0
2008-02-21 13:00:00,5.85,5.86,5.82,5.83,148000.0,5.0252,5.0338,4.9994,5.008,148000.0
2008-02-21 13:30:00,5.83,5.83,5.78,5.78,446000.0,5.008,5.008,4.965,4.965,446000.0
2008-02-21 14:00:00,5.79,5.81,5.77,5.8,232000.0,4.9736,4.9908,4.9565,4.9822,232000.0
2008-02-21 14:30:00,5.8,5.81,5.78,5.8,236000.0,4.9822,4.9908,4.965,4.9822,236000.0
2008-02-21 15:00:00,5.79,5.79,5.75,5.78,408000.0,4.9736,4.9736,4.9393,4.965,408000.0
2008-02-21 15:30:00,5.78,5.78,5.7,5.73,1306000.0,4.965,4.965,4.8963,4.9221,1306000.0
2008-02-22 09:30:00,5.69,5.69,5.53,5.54,834000.0,4.8877,4.8877,4.7503,4.7589,834000.0
2008-02-22 10:00:00,5.54,5.54,5.4,5.46,1714000.0,4.7589,4.7589,4.6386,4.6902,1714000.0
2008-02-22 10:30:00,5.47,5.49,5.43,5.47,418000.0,4.6988,4.7159,4.6644,4.6988,418000.0
2008-02-22 11:00:00,5.46,5.47,5.42,5.44,590000.0,4.6902,4.6988,4.6558,4.673,590000.0
2008-02-22 11:30:00,5.44,5.47,5.37,5.37,1192000.0,4.673,4.6988,4.6129,4.6129,1192000.0
2008-02-22 12:00:00,5.37,5.43,5.35,5.42,628000.0,4.6129,4.6644,4.5957,4.6558,628000.0
2008-02-22 12:30:00,5.42,5.46,5.4,5.45,340000.0,4.6558,4.6902,4.6386,4.6816,340000.0
2008-02-22 13:00:00,5.45,5.49,5.44,5.47,404000.0,4.6816,4.7159,4.673,4.6988,404000.0
2008-02-22 13:30:00,5.47,5.49,5.44,5.47,644000.0,4.6988,4.7159,4.673,4.6988,644000.0
2008-02-22 14:00:00,5.47,5.49,5.45,5.46,564000.0,4.6988,4.7159,4.6816,4.6902,564000.0
2008-02-22 14:30:00,5.46,5.5,5.45,5.5,656000.0,4.6902,4.7245,4.6816,4.7245,656000.0
2008-02-22 15:00:00,5.49,5.5,5.45,5.46,704000.0,4.7159,4.7245,4.6816,4.6902,704000.0
2008-02-22 15:30:00,5.46,5.59,5.46,5.59,2038000.0,4.6902,4.8018,4.6902,4.8018,2038000.0
2008-02-25 09:30:00,5.41,5.5,5.38,5.48,3484000.0,4.6472,4.7245,4.6214,4.7073,3484000.0
2008-02-25 10:00:00,5.49,5.62,5.48,5.62,1940000.0,4.7159,4.8276,4.7073,4.8276,1940000.0
2008-02-25 10:30:00,5.62,5.7,5.61,5.63,1362000.0,4.8276,4.8963,4.819,4.8362,1362000.0
2008-02-25 11:00:00,5.63,5.68,5.63,5.64,610000.0,4.8362,4.8791,4.8362,4.8448,610000.0
2008-02-25 11:30:00,5.64,5.64,5.59,5.59,712000.0,4.8448,4.8448,4.8018,4.8018,712000.0
2008-02-25 12:00:00,5.59,5.63,5.57,5.59,1262000.0,4.8018,4.8362,4.7847,4.8018,1262000.0
2008-02-25 12:30:00,5.6,5.62,5.59,5.59,254000.0,4.8104,4.8276,4.8018,4.8018,254000.0
2008-02-25 13:00:00,5.59,5.61,5.58,5.6,310000.0,4.8018,4.819,4.7932,4.8104,310000.0
2008-02-25 13:30:00,5.6,5.62,5.56,5.61,424000.0,4.8104,4.8276,4.7761,4.819,424000.0
2008-02-25 14:00:00,5.6,5.65,5.57,5.64,638000.0,4.8104,4.8534,4.7847,4.8448,638000.0
2008-02-25 14:30:00,5.65,5.66,5.61,5.64,746000.0,4.8534,4.862,4.819,4.8448,746000.0
2008-02-25 15:00:00,5.64,5.66,5.61,5.66,1384000.0,4.8448,4.862,4.819,4.862,1384000.0
2008-02-25 15:30:00,5.66,5.72,5.66,5.7,2044000.0,4.862,4.9135,4.862,4.8963,2044000.0
2008-02-26 09:30:00,5.58,5.66,5.51,5.63,2048000.0,4.7932,4.862,4.7331,4.8362,2048000.0
2008-02-26 10:00:00,5.63,5.63,5.56,5.6,1106000.0,4.8362,4.8362,4.7761,4.8104,1106000.0
2008-02-26 10:30:00,5.6,5.64,5.57,5.63,1142000.0,4.8104,4.8448,4.7847,4.8362,1142000.0
2008-02-26 11:00:00,5.63,5.67,5.63,5.64,1002000.0,4.8362,4.8706,4.8362,4.8448,1002000.0
2008-02-26 11:30:00,5.64,5.66,5.6,5.65,650000.0,4.8448,4.862,4.8104,4.8534,650000.0
2008-02-26 12:00:00,5.66,5.66,5.63,5.65,1092000.0,4.862,4.862,4.8362,4.8534,1092000.0
2008-02-26 12:30:00,5.65,5.67,5.62,5.65,942000.0,4.8534,4.8706,4.8276,4.8534,942000.0
2008-02-26 13:00:00,5.65,5.67,5.64,5.67,780000.0,4.8534,4.8706,4.8448,4.8706,780000.0
2008-02-26 13:30:00,5.67,5.68,5.64,5.64,732000.0,4.8706,4.8791,4.8448,4.8448,732000.0
2008-02-26 14:00:00,5.64,5.68,5.63,5.65,796000.0,4.8448,4.8791,4.8362,4.8534,796000.0
2008-02-26 14:30:00,5.65,5.68,5.65,5.67,792000.0,4.8534,4.8791,4.8534,4.8706,792000.0
2008-02-26 15:00:00,5.67,5.67,5.63,5.65,1130000.0,4.8706,4.8706,4.8362,4.8534,1130000.0
2008-02-26 15:30:00,5.65,5.67,5.62,5.67,1976000.0,4.8534,4.8706,4.8276,4.8706,1976000.0
2008-02-27 09:30:00,5.55,5.7,5.53,5.67,1082000.0,4.7675,4.8963,4.7503,4.8706,1082000.0
2008-02-27 10:00:00,5.66,5.69,5.62,5.63,1286000.0,4.862,4.8877,4.8276,4.8362,1286000.0
2008-02-27 10:30:00,5.64,5.78,5.63,5.74,1046000.0,4.8448,4.965,4.8362,4.9307,1046000.0
2008-02-27 11:00:00,5.75,5.77,5.75,5.75,756000.0,4.9393,4.9565,4.9393,4.9393,756000.0
2008-02-27 11:30:00,5.76,5.81,5.75,5.8,864000.0,4.9479,4.9908,4.9393,4.9822,864000.0
2008-02-27 12:00:00,5.81,5.81,5.77,5.77,808000.0,4.9908,4.9908,4.9565,4.9565,808000.0
2008-02-27 12:30:00,5.78,5.81,5.77,5.8,554000.0,4.965,4.9908,4.9565,4.9822,554000.0
2008-02-27 13:00:00,5.8,5.84,5.8,5.82,1104000.0,4.9822,5.0166,4.9822,4.9994,1104000.0
2008-02-27 13:30:00,5.82,5.82,5.78,5.78,548000.0,4.9994,4.9994,4.965,4.965,548000.0
2008-02-27 14:00:00,5.78,5.79,5.73,5.77,1038000.0,4.965,4.9736,4.9221,4.9565,1038000.0
2008-02-27 14:30:00,5.77,5.78,5.74,5.78,578000.0,4.9565,4.965,4.9307,4.965,578000.0
2008-02-27 15:00:00,5.78,5.81,5.75,5.8,1814000.0,4.965,4.9908,4.9393,4.9822,1814000.0
2008-02-27 15:30:00,5.8,5.85,5.79,5.81,3082000.0,4.9822,5.0252,4.9736,4.9908,3082000.0
2008-02-28 09:30:00,5.78,5.79,5.7,5.77,1392000.0,4.965,4.9736,4.8963,4.9565,1392000.0
2008-02-28 10:00:00,5.77,5.78,5.74,5.77,682000.0,4.9565,4.965,4.9307,4.9565,682000.0
2008-02-28 10:30:00,5.77,5.78,5.75,5.78,386000.0,4.9565,4.965,4.9393,4.965,386000.0
2008-02-28 11:00:00,5.78,5.79,5.71,5.72,608000.0,4.965,4.9736,4.9049,4.9135,608000.0
2008-02-28 11:30:00,5.71,5.71,5.68,5.71,478000.0,4.9049,4.9049,4.8791,4.9049,478000.0
2008-02-28 12:00:00,5.71,5.71,5.68,5.7,1698000.0,4.9049,4.9049,4.8791,4.8963,1698000.0
2008-02-28 12:30:00,5.7,5.71,5.69,5.7,794000.0,4.8963,4.9049,4.8877,4.8963,794000.0
2008-02-28 13:00:00,5.69,5.71,5.66,5.66,1102000.0,4.8877,4.9049,4.862,4.862,1102000.0
2008-02-28 13:30:00,5.65,5.7,5.65,5.7,624000.0,4.8534,4.8963,4.8534,4.8963,624000.0
2008-02-28 14:00:00,5.7,5.71,5.69,5.69,582000.0,4.8963,4.9049,4.8877,4.8877,582000.0
2008-02-28 14:30:00,5.69,5.71,5.69,5.7,586000.0,4.8877,4.9049,4.8877,4.8963,586000.0
2008-02-28 15:00:00,5.7,5.7,5.65,5.65,966000.0,4.8963,4.8963,4.8534,4.8534,966000.0
2008-02-28 15:30:00,5.65,5.69,5.65,5.66,1034000.0,4.8534,4.8877,4.8534,4.862,1034000.0
2008-02-29 09:30:00,5.55,5.63,5.54,5.61,1086000.0,4.7675,4.8362,4.7589,4.819,1086000.0
2008-02-29 10:00:00,5.61,5.64,5.55,5.62,1114000.0,4.819,4.8448,4.7675,4.8276,1114000.0
2008-02-29 10:30:00,5.62,5.63,5.59,5.61,830000.0,4.8276,4.8362,4.8018,4.819,830000.0
2008-02-29 11:00:00,5.6,5.61,5.58,5.6,426000.0,4.8104,4.819,4.7932,4.8104,426000.0
2008-02-29 11:30:00,5.59,5.61,5.58,5.59,864000.0,4.8018,4.819,4.7932,4.8018,864000.0
2008-02-29 12:00:00,5.59,5.6,5.53,5.56,1926000.0,4.8018,4.8104,4.7503,4.7761,1926000.0
2008-02-29 12:30:00,5.55,5.56,5.5,5.54,790000.0,4.7675,4.7761,4.7245,4.7589,790000.0
2008-02-29 13:00:00,5.54,5.58,5.54,5.57,856000.0,4.7589,4.7932,4.7589,4.7847,856000.0
2008-02-29 13:30:00,5.57,5.57,5.54,5.55,1106000.0,4.7847,4.7847,4.7589,4.7675,1106000.0
2008-02-29 14:00:00,5.54,5.56,5.51,5.52,710000.0,4.7589,4.7761,4.7331,4.7417,710000.0
2008-02-29 14:30:00,5.52,5.52,5.5,5.51,416000.0,4.7417,4.7417,4.7245,4.7331,416000.0
2008-02-29 15:00:00,5.51,5.51,5.46,5.48,612000.0,4.7331,4.7331,4.6902,4.7073,612000.0
2008-02-29 15:30:00,5.48,5.49,5.44,5.46,1906000.0,4.7073,4.7159,4.673,4.6902,1906000.0
2008-03-03 09:30:00,5.34,5.39,5.26,5.27,1292000.0,4.5871,4.63,4.5184,4.527,1292000.0
2008-03-03 10:00:00,5.26,5.37,5.26,5.32,1396000.0,4.5184,4.6129,4.5184,4.5699,1396000.0
2008-03-03 10:30:00,5.32,5.32,5.24,5.25,862000.0,4.5699,4.5699,4.5012,4.5098,862000.0
2008-03-03 11:00:00,5.25,5.25,5.2,5.22,796000.0,4.5098,4.5098,4.4668,4.484,796000.0
2008-03-03 11:30:00,5.21,5.29,5.2,5.29,812000.0,4.4754,4.5441,4.4668,4.5441,812000.0
2008-03-03 12:00:00,5.29,5.33,5.26,5.31,778000.0,4.5441,4.5785,4.5184,4.5613,778000.0
2008-03-03 12:30:00,5.3,5.33,5.29,5.31,550000.0,4.5527,4.5785,4.5441,4.5613,550000.0
2008-03-03 13:00:00,5.31,5.32,5.26,5.27,814000.0,4.5613,4.5699,4.5184,4.527,814000.0
2008-03-03 13:30:00,5.27,5.34,5.26,5.26,1252000.0,4.527,4.5871,4.5184,4.5184,1252000.0
2008-03-03 14:00:00,5.26,5.26,5.2,5.21,1054000.0,4.5184,4.5184,4.4668,4.4754,1054000.0
2008-03-03 14:30:00,5.21,5.22,5.16,5.17,938000.0,4.4754,4.484,4.4325,4.4411,938000.0
2008-03-03 15:00:00,5.18,5.21,5.15,5.18,1426000.0,4.4496,4.4754,4.4239,4.4496,1426000.0
2008-03-03 15:30:00,5.18,5.21,5.17,5.2,3718000.0,4.4496,4.4754,4.4411,4.4668,3718000.0
2008-03-04 09:30:00,5.14,5.15,5.04,5.14,1582000.0,4.4153,4.4239,4.3294,4.4153,1582000.0
2008-03-04 10:00:00,5.14,5.15,5.11,5.13,938000.0,4.4153,4.4239,4.3895,4.4067,938000.0
2008-03-04 10:30:00,5.13,5.16,5.1,5.1,1020000.0,4.4067,4.4325,4.3809,4.3809,1020000.0
2008-03-04 11:00:00,5.1,5.1,5.07,5.1,1112000.0,4.3809,4.3809,4.3552,4.3809,1112000.0
2008-03-04 11:30:00,5.1,5.11,5.05,5.05,746000.0,4.3809,4.3895,4.338,4.338,746000.0
2008-03-04 12:00:00,5.05,5.1,5.04,5.1,640000.0,4.338,4.3809,4.3294,4.3809,640000.0
2008-03-04 12:30:00,5.09,5.1,5.09,5.1,708000.0,4.3723,4.3809,4.3723,4.3809,708000.0
2008-03-04 13:00:00,5.09,5.11,5.08,5.1,880000.0,4.3723,4.3895,4.3637,4.3809,880000.0
2008-03-04 13:30:00,5.1,5.1,5.05,5.06,874000.0,4.3809,4.3809,4.338,4.3466,874000.0
2008-03-04 14:00:00,5.05,5.05,5.01,5.02,1296000.0,4.338,4.338,4.3036,4.3122,1296000.0
2008-03-04 14:30:00,5.02,5.09,5.01,5.06,932000.0,4.3122,4.3723,4.3036,4.3466,932000.0
2008-03-04 15:00:00,5.06,5.14,5.05,5.08,1668000.0,4.3466,4.4153,4.338,4.3637,1668000.0
2008-03-04 15:30:00,5.08,5.17,5.08,5.1,2354000.0,4.3637,4.4411,4.3637,4.3809,2354000.0
2008-03-05 09:30:00,5.22,5.3,5.01,5.19,848000.0,4.484,4.5527,4.3036,4.4582,848000.0
2008-03-05 10:00:00,5.19,5.26,5.19,5.23,564000.0,4.4582,4.5184,4.4582,4.4926,564000.0
2008-03-05 10:30:00,5.22,5.25,5.21,5.23,282000.0,4.484,4.5098,4.4754,4.4926,282000.0
2008-03-05 11:00:00,5.23,5.25,5.22,5.23,170000.0,4.4926,4.5098,4.484,4.4926,170000.0
2008-03-05 11:30:00,5.23,5.24,5.21,5.23,152000.0,4.4926,4.5012,4.4754,4.4926,152000.0
2008-03-05 12:00:00,5.24,5.26,5.18,5.19,550000.0,4.5012,4.5184,4.4496,4.4582,550000.0
2008-03-05 12:30:00,5.2,5.21,5.17,5.21,188000.0,4.4668,4.4754,4.4411,4.4754,188000.0
2008-03-05 13:00:00,5.21,5.22,5.14,5.15,460000.0,4.4754,4.484,4.4153,4.4239,460000.0
2008-03-05 13:30:00,5.14,5.15,5.1,5.13,374000.0,4.4153,4.4239,4.3809,4.4067,374000.0
2008-03-05 14:00:00,5.13,5.16,5.12,5.15,222000.0,4.4067,4.4325,4.3981,4.4239,222000.0
2008-03-05 14:30:00,5.15,5.17,5.13,5.15,288000.0,4.4239,4.4411,4.4067,4.4239,288000.0
2008-03-05 15:00:00,5.15,5.15,5.11,5.14,508000.0,4.4239,4.4239,4.3895,4.4153,508000.0
2008-03-05 15:30:00,5.14,5.17,5.12,5.15,1028000.0,4.4153,4.4411,4.3981,4.4239,1028000.0
2008-03-06 09:30:00,5.26,5.26,5.06,5.08,974000.0,4.5184,4.5184,4.3466,4.3637,974000.0
2008-03-06 10:00:00,5.07,5.09,5.06,5.06,912000.0,4.3552,4.3723,4.3466,4.3466,912000.0
2008-03-06 10:30:00,5.07,5.07,5.01,5.01,944000.0,4.3552,4.3552,4.3036,4.3036,944000.0
2008-03-06 11:00:00,5.01,5.02,4.98,5.0,1792000.0,4.3036,4.3122,4.2778,4.295,1792000.0
2008-03-06 11:30:00,5.0,5.01,4.98,5.0,526000.0,4.295,4.3036,4.2778,4.295,526000.0
2008-03-06 12:00:00,4.99,5.0,4.98,4.99,520000.0,4.2864,4.295,4.2778,4.2864,520000.0
2008-03-06 12:30:00,4.99,5.02,4.99,4.99,788000.0,4.2864,4.3122,4.2864,4.2864,788000.0
2008-03-06 13:00:00,4.99,5.01,4.99,5.0,494000.0,4.2864,4.3036,4.2864,4.295,494000.0
2008-03-06 13:30:00,5.0,5.01,4.99,5.0,408000.0,4.295,4.3036,4.2864,4.295,408000.0
2008-03-06 14:00:00,5.0,5.02,4.99,4.99,418000.0,4.295,4.3122,4.2864,4.2864,418000.0
2008-03-06 14:30:00,4.99,5.01,4.98,5.0,1652000.0,4.2864,4.3036,4.2778,4.295,1652000.0
2008-03-06 15:00:00,5.0,5.01,4.98,5.01,864000.0,4.295,4.3036,4.2778,4.3036,864000.0
2008-03-06 15:30:00,5.01,5.01,4.95,5.0,3254000.0,4.3036,4.3036,4.2521,4.295,3254000.0
2008-03-07 09:30:00,4.91,4.94,4.84,4.93,1736000.0,4.2177,4.2435,4.1576,4.2349,1736000.0
2008-03-07 10:00:00,4.93,4.93,4.86,4.88,1224000.0,4.2349,4.2349,4.1748,4.1919,1224000.0
2008-03-07 10:30:00,4.88,4.9,4.85,4.86,1054000.0,4.1919,4.2091,4.1662,4.1748,1054000.0
2008-03-07 11:00:00,4.86,4.86,4.8,4.8,1098000.0,4.1748,4.1748,4.1232,4.1232,1098000.0
2008-03-07 11:30:00,4.79,4.81,4.77,4.8,1616000.0,4.1146,4.1318,4.0975,4.1232,1616000.0
2008-03-07 12:00:00,4.8,4.8,4.76,4.78,1088000.0,4.1232,4.1232,4.0889,4.106,1088000.0
2008-03-07 12:30:00,4.79,4.82,4.78,4.82,1086000.0,4.1146,4.1404,4.106,4.1404,1086000.0
2008-03-07 13:00:00,4.81,4.81,4.78,4.79,974000.0,4.1318,4.1318,4.106,4.1146,974000.0
2008-03-07 13:30:00,4.8,4.8,4.75,4.76,996000.0,4.1232,4.1232,4.0803,4.0889,996000.0
2008-03-07 14:00:00,4.76,4.79,4.74,4.76,710000.0,4.0889,4.1146,4.0717,4.0889,710000.0
2008-03-07 14:30:00,4.76,4.79,4.73,4.78,754000.0,4.0889,4.1146,4.0631,4.106,754000.0
2008-03-07 15:00:00,4.79,4.84,4.78,4.81,1914000.0,4.1146,4.1576,4.106,4.1318,1914000.0
2008-03-07 15:30:00,4.81,4.81,4.74,4.76,2168000.0,4.1318,4.1318,4.0717,4.0889,2168000.0
2008-03-10 09:30:00,4.85,4.9,4.8,4.9,970000.0,4.1662,4.2091,4.1232,4.2091,970000.0
2008-03-10 10:00:00,4.9,4.93,4.76,4.79,1156000.0,4.2091,4.2349,4.0889,4.1146,1156000.0
2008-03-10 10:30:00,4.79,4.83,4.76,4.76,836000.0,4.1146,4.149,4.0889,4.0889,836000.0
2008-03-10 11:00:00,4.76,4.81,4.76,4.76,518000.0,4.0889,4.1318,4.0889,4.0889,518000.0
2008-03-10 11:30:00,4.77,4.78,4.73,4.76,996000.0,4.0975,4.106,4.0631,4.0889,996000.0
2008-03-10 12:00:00,4.75,4.79,4.72,4.74,702000.0,4.0803,4.1146,4.0545,4.0717,702000.0
2008-03-10 12:30:00,4.74,4.76,4.71,4.72,506000.0,4.0717,4.0889,4.0459,4.0545,506000.0
2008-03-10 13:00:00,4.73,4.73,4.7,4.7,496000.0,4.0631,4.0631,4.0373,4.0373,496000.0
2008-03-10 13:30:00,4.7,4.72,4.69,4.7,712000.0,4.0373,4.0545,4.0287,4.0373,712000.0
2008-03-10 14:00:00,4.7,4.71,4.65,4.68,844000.0,4.0373,4.0459,3.9944,4.0201,844000.0
2008-03-10 14:30:00,4.68,4.69,4.66,4.67,638000.0,4.0201,4.0287,4.003,4.0116,638000.0
2008-03-10 15:00:00,4.66,4.68,4.64,4.66,716000.0,4.003,4.0201,3.9858,4.003,716000.0
2008-03-10 15:30:00,4.66,4.68,4.64,4.67,2198000.0,4.003,4.0201,3.9858,4.0116,2198000.0
2008-03-11 09:30:00,5.15,5.15,4.96,5.01,2214000.0,4.4239,4.4239,4.2607,4.3036,2214000.0
2008-03-11 10:00:00,5.0,5.07,4.99,5.06,1456000.0,4.295,4.3552,4.2864,4.3466,1456000.0
2008-03-11 10:30:00,5.06,5.11,5.03,5.09,1246000.0,4.3466,4.3895,4.3208,4.3723,1246000.0
2008-03-11 11:00:00,5.1,5.12,5.06,5.11,1330000.0,4.3809,4.3981,4.3466,4.3895,1330000.0
2008-03-11 11:30:00,5.11,5.14,5.01,5.07,1286000.0,4.3895,4.4153,4.3036,4.3552,1286000.0
2008-03-11 12:00:00,5.07,5.11,5.06,5.09,1366000.0,4.3552,4.3895,4.3466,4.3723,1366000.0
2008-03-11 12:30:00,5.09,5.09,5.02,5.05,668000.0,4.3723,4.3723,4.3122,4.338,668000.0
2008-03-11 13:00:00,5.04,5.06,5.02,5.05,558000.0,4.3294,4.3466,4.3122,4.338,558000.0
2008-03-11 13:30:00,5.05,5.1,5.04,5.09,524000.0,4.338,4.3809,4.3294,4.3723,524000.0
2008-03-11 14:00:00,5.09,5.12,5.08,5.11,2112000.0,4.3723,4.3981,4.3637,4.3895,2112000.0
2008-03-11 14:30:00,5.1,5.17,5.09,5.16,1080000.0,4.3809,4.4411,4.3723,4.4325,1080000.0
2008-03-11 15:00:00,5.16,5.27,5.16,5.26,1998000.0,4.4325,4.527,4.4325,4.5184,1998000.0
2008-03-11 15:30:00,5.26,5.26,5.2,5.25,4312000.0,4.5184,4.5184,4.4668,4.5098,4312000.0
2008-03-12 09:30:00,5.2,5.23,5.08,5.09,1980000.0,4.4668,4.4926,4.3637,4.3723,1980000.0
2008-03-12 10:00:00,5.08,5.13,5.08,5.1,770000.0,4.3637,4.4067,4.3637,4.3809,770000.0
2008-03-12 10:30:00,5.1,5.12,5.1,5.1,610000.0,4.3809,4.3981,4.3809,4.3809,610000.0
2008-03-12 11:00:00,5.11,5.13,5.1,5.12,954000.0,4.3895,4.4067,4.3809,4.3981,954000.0
2008-03-12 11:30:00,5.12,5.15,5.11,5.11,718000.0,4.3981,4.4239,4.3895,4.3895,718000.0
2008-03-12 12:00:00,5.1,5.12,5.1,5.1,430000.0,4.3809,4.3981,4.3809,4.3809,430000.0
2008-03-12 12:30:00,5.1,5.12,5.09,5.09,982000.0,4.3809,4.3981,4.3723,4.3723,982000.0
2008-03-12 13:00:00,5.1,5.12,5.1,5.1,640000.0,4.3809,4.3981,4.3809,4.3809,640000.0
2008-03-12 13:30:00,5.1,5.11,5.09,5.1,1118000.0,4.3809,4.3895,4.3723,4.3809,1118000.0
2008-03-12 14:00:00,5.1,5.11,5.09,5.1,1256000.0,4.3809,4.3895,4.3723,4.3809,1256000.0
2008-03-12 14:30:00,5.1,5.14,5.1,5.12,860000.0,4.3809,4.4153,4.3809,4.3981,860000.0
2008-03-12 15:00:00,5.12,5.12,5.1,5.1,1290000.0,4.3981,4.3981,4.3809,4.3809,1290000.0
2008-03-12 15:30:00,5.1,5.11,5.08,5.09,3302000.0,4.3809,4.3895,4.3637,4.3723,3302000.0
2008-03-13 09:30:00,4.93,4.95,4.89,4.89,4202000.0,4.2349,4.2521,4.2005,4.2005,4202000.0
2008-03-13 10:00:00,4.89,4.91,4.88,4.89,1362000.0,4.2005,4.2177,4.1919,4.2005,1362000.0
2008-03-13 10:30:00,4.89,4.91,4.87,4.9,986000.0,4.2005,4.2177,4.1834,4.2091,986000.0
2008-03-13 11:00:00,4.9,4.99,4.89,4.93,1872000.0,4.2091,4.2864,4.2005,4.2349,1872000.0
2008-03-13 11:30:00,4.93,4.98,4.92,4.96,1838000.0,4.2349,4.2778,4.2263,4.2607,1838000.0
2008-03-13 12:00:00,4.98,5.01,4.91,4.92,2116000.0,4.2778,4.3036,4.2177,4.2263,2116000.0
2008-03-13 12:30:00,4.92,4.95,4.9,4.92,840000.0,4.2263,4.2521,4.2091,4.2263,840000.0
2008-03-13 13:00:00,4.93,4.97,4.92,4.96,1084000.0,4.2349,4.2693,4.2263,4.2607,1084000.0
2008-03-13 13:30:00,4.97,5.0,4.93,4.98,2046000.0,4.2693,4.295,4.2349,4.2778,2046000.0
2008-03-13 14:00:00,4.97,4.98,4.94,4.95,1416000.0,4.2693,4.2778,4.2435,4.2521,1416000.0
2008-03-13 14:30:00,4.95,4.96,4.88,4.88,1062000.0,4.2521,4.2607,4.1919,4.1919,1062000.0
2008-03-13 15:00:00,4.89,4.94,4.89,4.9,1834000.0,4.2005,4.2435,4.2005,4.2091,1834000.0
2008-03-13 15:30:00,4.9,4.94,4.9,4.91,2460000.0,4.2091,4.2435,4.2091,4.2177,2460000.0
2008-03-14 09:30:00,4.95,4.98,4.83,4.83,2552000.0,4.2521,4.2778,4.149,4.149,2552000.0
2008-03-14 10:00:00,4.84,4.92,4.8,4.92,1832000.0,4.1576,4.2263,4.1232,4.2263,1832000.0
2008-03-14 10:30:00,4.91,4.93,4.85,4.89,1036000.0,4.2177,4.2349,4.1662,4.2005,1036000.0
2008-03-14 11:00:00,4.89,4.91,4.88,4.9,646000.0,4.2005,4.2177,4.1919,4.2091,646000.0
2008-03-14 11:30:00,4.9,4.91,4.88,4.9,570000.0,4.2091,4.2177,4.1919,4.2091,570000.0
2008-03-14 12:00:00,4.9,4.91,4.85,4.87,582000.0,4.2091,4.2177,4.1662,4.1834,582000.0
2008-03-14 12:30:00,4.87,4.87,4.76,4.78,1050000.0,4.1834,4.1834,4.0889,4.106,1050000.0
2008-03-14 13:00:00,4.78,4.78,4.68,4.71,818000.0,4.106,4.106,4.0201,4.0459,818000.0
2008-03-14 13:30:00,4.71,4.77,4.69,4.74,1342000.0,4.0459,4.0975,4.0287,4.0717,1342000.0
2008-03-14 14:00:00,4.74,4.75,4.68,4.7,2082000.0,4.0717,4.0803,4.0201,4.0373,2082000.0
2008-03-14 14:30:00,4.7,4.74,4.68,4.7,830000.0,4.0373,4.0717,4.0201,4.0373,830000.0
2008-03-14 15:00:00,4.7,4.83,4.68,4.8,1596000.0,4.0373,4.149,4.0201,4.1232,1596000.0
2008-03-14 15:30:00,4.8,4.81,4.72,4.77,3472000.0,4.1232,4.1318,4.0545,4.0975,3472000.0
2008-03-17 09:30:00,4.45,4.56,4.4,4.42,2870000.0,3.8226,3.9171,3.7796,3.7968,2870000.0
2008-03-17 10:00:00,4.42,4.5,4.42,4.46,2558000.0,3.7968,3.8655,3.7968,3.8312,2558000.0
2008-03-17 10:30:00,4.46,4.57,4.46,4.53,1986000.0,3.8312,3.9257,3.8312,3.8913,1986000.0
2008-03-17 11:00:00,4.54,4.55,4.44,4.46,1094000.0,3.8999,3.9085,3.814,3.8312,1094000.0
2008-03-17 11:30:00,4.47,4.51,4.35,4.35,1830000.0,3.8398,3.8741,3.7367,3.7367,1830000.0
2008-03-17 12:00:00,4.35,4.38,4.32,4.34,864000.0,3.7367,3.7624,3.7109,3.7281,864000.0
2008-03-17 12:30:00,4.34,4.39,4.32,4.38,688000.0,3.7281,3.771,3.7109,3.7624,688000.0
2008-03-17 13:00:00,4.38,4.38,4.31,4.31,994000.0,3.7624,3.7624,3.7023,3.7023,994000.0
2008-03-17 13:30:00,4.31,4.33,4.26,4.29,1320000.0,3.7023,3.7195,3.6594,3.6851,1320000.0
2008-03-17 14:00:00,4.29,4.38,4.29,4.33,2046000.0,3.6851,3.7624,3.6851,3.7195,2046000.0
2008-03-17 14:30:00,4.33,4.4,4.29,4.36,1502000.0,3.7195,3.7796,3.6851,3.7453,1502000.0
2008-03-17 15:00:00,4.37,4.47,4.36,4.43,1852000.0,3.7539,3.8398,3.7453,3.8054,1852000.0
2008-03-17 15:30:00,4.42,4.5,4.36,4.41,3394000.0,3.7968,3.8655,3.7453,3.7882,3394000.0
2008-03-18 09:30:00,4.53,4.68,4.53,4.62,2012000.0,3.8913,4.0201,3.8913,3.9686,2012000.0
2008-03-18 10:00:00,4.62,4.65,4.62,4.64,1400000.0,3.9686,3.9944,3.9686,3.9858,1400000.0
2008-03-18 10:30:00,4.64,4.74,4.62,4.72,1774000.0,3.9858,4.0717,3.9686,4.0545,1774000.0
2008-03-18 11:00:00,4.72,4.75,4.67,4.7,1308000.0,4.0545,4.0803,4.0116,4.0373,1308000.0
2008-03-18 11:30:00,4.7,4.79,4.7,4.72,1184000.0,4.0373,4.1146,4.0373,4.0545,1184000.0
2008-03-18 12:00:00,4.72,4.75,4.72,4.75,760000.0,4.0545,4.0803,4.0545,4.0803,760000.0
2008-03-18 12:30:00,4.74,4.77,4.74,4.77,438000.0,4.0717,4.0975,4.0717,4.0975,438000.0
2008-03-18 13:00:00,4.76,4.79,4.75,4.78,742000.0,4.0889,4.1146,4.0803,4.106,742000.0
2008-03-18 13:30:00,4.78,4.8,4.77,4.79,738000.0,4.106,4.1232,4.0975,4.1146,738000.0
2008-03-18 14:00:00,4.79,4.8,4.67,4.73,2362000.0,4.1146,4.1232,4.0116,4.0631,2362000.0
2008-03-18 14:30:00,4.73,4.85,4.72,4.85,3050000.0,4.0631,4.1662,4.0545,4.1662,3050000.0
2008-03-18 15:00:00,4.85,4.89,4.82,4.87,2182000.0,4.1662,4.2005,4.1404,4.1834,2182000.0
2008-03-18 15:30:00,4.86,4.95,4.86,4.93,5292000.0,4.1748,4.2521,4.1748,4.2349,5292000.0
2008-03-19 09:30:00,5.0,5.0,4.87,4.9,2462000.0,4.295,4.295,4.1834,4.2091,2462000.0
2008-03-19 10:00:00,4.89,4.93,4.85,4.87,1594000.0,4.2005,4.2349,4.1662,4.1834,1594000.0
2008-03-19 10:30:00,4.86,4.89,4.8,4.87,1366000.0,4.1748,4.2005,4.1232,4.1834,1366000.0
2008-03-19 11:00:00,4.87,4.91,4.84,4.9,1496000.0,4.1834,4.2177,4.1576,4.2091,1496000.0
2008-03-19 11:30:00,4.91,4.91,4.84,4.84,698000.0,4.2177,4.2177,4.1576,4.1576,698000.0
2008-03-19 12:00:00,4.84,4.85,4.8,4.84,986000.0,4.1576,4.1662,4.1232,4.1576,986000.0
2008-03-19 12:30:00,4.84,4.84,4.76,4.76,2386000.0,4.1576,4.1576,4.0889,4.0889,2386000.0
2008-03-19 13:00:00,4.77,4.77,4.72,4.72,770000.0,4.0975,4.0975,4.0545,4.0545,770000.0
2008-03-19 13:30:00,4.72,4.73,4.66,4.7,1308000.0,4.0545,4.0631,4.003,4.0373,1308000.0
2008-03-19 14:00:00,4.7,4.71,4.65,4.67,892000.0,4.0373,4.0459,3.9944,4.0116,892000.0
2008-03-19 14:30:00,4.67,4.67,4.6,4.66,1314000.0,4.0116,4.0116,3.9514,4.003,1314000.0
2008-03-19 15:00:00,4.66,4.7,4.63,4.64,1252000.0,4.003,4.0373,3.9772,3.9858,1252000.0
2008-03-19 15:30:00,4.65,4.66,4.59,4.6,2506000.0,3.9944,4.003,3.9428,3.9514,2506000.0
2008-03-20 09:30:00,4.55,4.62,4.54,4.62,954000.0,3.9085,3.9686,3.8999,3.9686,954000.0
2008-03-20 10:00:00,4.61,4.65,4.58,4.61,988000.0,3.96,3.9944,3.9342,3.96,988000.0
2008-03-20 10:30:00,4.61,4.68,4.6,4.68,1014000.0,3.96,4.0201,3.9514,4.0201,1014000.0
2008-03-20 11:00:00,4.67,4.7,4.66,4.69,924000.0,4.0116,4.0373,4.003,4.0287,924000.0
2008-03-20 11:30:00,4.69,4.7,4.65,4.68,2364000.0,4.0287,4.0373,3.9944,4.0201,2364000.0
2008-03-20 12:00:00,4.68,4.7,4.64,4.65,944000.0,4.0201,4.0373,3.9858,3.9944,944000.0
2008-03-20 12:30:00,4.65,4.68,4.64,4.66,436000.0,3.9944,4.0201,3.9858,4.003,436000.0
2008-03-20 13:00:00,4.66,4.69,4.66,4.69,532000.0,4.003,4.0287,4.003,4.0287,532000.0
2008-03-20 13:30:00,4.68,4.7,4.68,4.69,602000.0,4.0201,4.0373,4.0201,4.0287,602000.0
2008-03-20 14:00:00,4.69,4.71,4.66,4.69,1710000.0,4.0287,4.0459,4.003,4.0287,1710000.0
2008-03-20 14:30:00,4.69,4.7,4.66,4.69,1576000.0,4.0287,4.0373,4.003,4.0287,1576000.0
2008-03-20 15:00:00,4.69,4.74,4.68,4.69,1662000.0,4.0287,4.0717,4.0201,4.0287,1662000.0
2008-03-20 15:30:00,4.69,4.72,4.69,4.72,1974000.0,4.0287,4.0545,4.0287,4.0545,1974000.0
2008-03-24 09:30:00,4.97,5.15,4.92,5.1,1974000.0,4.2693,4.4239,4.2263,4.3809,1974000.0
2008-03-24 10:00:00,5.1,5.18,5.1,5.18,2306000.0,4.3809,4.4496,4.3809,4.4496,2306000.0
2008-03-24 10:30:00,5.18,5.3,5.17,5.2,5136000.0,4.4496,4.5527,4.4411,4.4668,5136000.0
2008-03-24 11:00:00,5.19,5.2,5.16,5.19,1806000.0,4.4582,4.4668,4.4325,4.4582,1806000.0
2008-03-24 11:30:00,5.19,5.22,5.16,5.19,764000.0,4.4582,4.484,4.4325,4.4582,764000.0
2008-03-24 12:00:00,5.2,5.2,5.11,5.15,1180000.0,4.4668,4.4668,4.3895,4.4239,1180000.0
2008-03-24 12:30:00,5.16,5.16,5.06,5.06,932000.0,4.4325,4.4325,4.3466,4.3466,932000.0
2008-03-24 13:00:00,5.06,5.14,5.06,5.14,498000.0,4.3466,4.4153,4.3466,4.4153,498000.0
2008-03-24 13:30:00,5.14,5.16,5.12,5.16,396000.0,4.4153,4.4325,4.3981,4.4325,396000.0
2008-03-24 14:00:00,5.15,5.15,5.11,5.15,706000.0,4.4239,4.4239,4.3895,4.4239,706000.0
2008-03-24 14:30:00,5.15,5.16,5.04,5.04,394000.0,4.4239,4.4325,4.3294,4.3294,394000.0
2008-03-24 15:00:00,5.04,5.11,5.04,5.04,694000.0,4.3294,4.3895,4.3294,4.3294,694000.0
2008-03-24 15:30:00,5.03,5.11,5.02,5.08,1558000.0,4.3208,4.3895,4.3122,4.3637,1558000.0
2008-03-25 09:30:00,5.4,5.4,5.3,5.31,1706000.0,4.6386,4.6386,4.5527,4.5613,1706000.0
2008-03-25 10:00:00,5.31,5.31,5.25,5.26,1534000.0,4.5613,4.5613,4.5098,4.5184,1534000.0
2008-03-25 10:30:00,5.26,5.27,5.23,5.26,1202000.0,4.5184,4.527,4.4926,4.5184,1202000.0
2008-03-25 11:00:00,5.26,5.27,5.25,5.27,958000.0,4.5184,4.527,4.5098,4.527,958000.0
2008-03-25 11:30:00,5.27,5.28,5.23,5.23,1336000.0,4.527,4.5355,4.4926,4.4926,1336000.0
2008-03-25 12:00:00,5.23,5.25,5.21,5.22,466000.0,4.4926,4.5098,4.4754,4.484,466000.0
2008-03-25 12:30:00,5.22,5.24,5.21,5.23,338000.0,4.484,4.5012,4.4754,4.4926,338000.0
2008-03-25 13:00:00,5.23,5.24,5.21,5.22,598000.0,4.4926,4.5012,4.4754,4.484,598000.0
2008-03-25 13:30:00,5.22,5.25,5.22,5.23,850000.0,4.484,4.5098,4.484,4.4926,850000.0
2008-03-25 14:00:00,5.22,5.23,5.21,5.22,456000.0,4.484,4.4926,4.4754,4.484,456000.0
2008-03-25 14:30:00,5.22,5.23,5.21,5.22,754000.0,4.484,4.4926,4.4754,4.484,754000.0
2008-03-25 15:00:00,5.22,5.23,5.21,5.22,624000.0,4.484,4.4926,4.4754,4.484,624000.0
2008-03-25 15:30:00,5.21,5.23,5.21,5.23,1532000.0,4.4754,4.4926,4.4754,4.4926,1532000.0
2008-03-26 09:30:00,5.24,5.28,5.17,5.18,1564000.0,4.5012,4.5355,4.4411,4.4496,1564000.0
2008-03-26 10:00:00,5.18,5.2,5.13,5.16,690000.0,4.4496,4.4668,4.4067,4.4325,690000.0
2008-03-26 10:30:00,5.15,5.15,5.06,5.07,1368000.0,4.4239,4.4239,4.3466,4.3552,1368000.0
2008-03-26 11:00:00,5.07,5.12,5.07,5.12,1376000.0,4.3552,4.3981,4.3552,4.3981,1376000.0
2008-03-26 11:30:00,5.12,5.13,5.11,5.11,308000.0,4.3981,4.4067,4.3895,4.3895,308000.0
2008-03-26 12:00:00,5.11,5.12,5.1,5.1,438000.0,4.3895,4.3981,4.3809,4.3809,438000.0
2008-03-26 12:30:00,5.1,5.11,5.07,5.1,768000.0,4.3809,4.3895,4.3552,4.3809,768000.0
2008-03-26 13:00:00,5.09,5.1,5.09,5.1,264000.0,4.3723,4.3809,4.3723,4.3809,264000.0
2008-03-26 13:30:00,5.09,5.1,5.08,5.08,270000.0,4.3723,4.3809,4.3637,4.3637,270000.0
2008-03-26 14:00:00,5.08,5.09,5.08,5.08,268000.0,4.3637,4.3723,4.3637,4.3637,268000.0
2008-03-26 14:30:00,5.08,5.11,5.08,5.1,648000.0,4.3637,4.3895,4.3637,4.3809,648000.0
2008-03-26 15:00:00,5.1,5.12,5.09,5.1,580000.0,4.3809,4.3981,4.3723,4.3809,580000.0
2008-03-26 15:30:00,5.1,5.11,5.07,5.1,1258000.0,4.3809,4.3895,4.3552,4.3809,1258000.0
2008-03-27 09:30:00,5.26,5.27,5.15,5.17,1638000.0,4.5184,4.527,4.4239,4.4411,1638000.0
2008-03-27 10:00:00,5.16,5.17,5.05,5.05,1426000.0,4.4325,4.4411,4.338,4.338,1426000.0
2008-03-27 10:30:00,5.06,5.09,5.04,5.09,604000.0,4.3466,4.3723,4.3294,4.3723,604000.0
2008-03-27 11:00:00,5.09,5.12,5.07,5.11,272000.0,4.3723,4.3981,4.3552,4.3895,272000.0
2008-03-27 11:30:00,5.1,5.14,5.09,5.14,286000.0,4.3809,4.4153,4.3723,4.4153,286000.0
2008-03-27 12:00:00,5.13,5.15,5.12,5.15,624000.0,4.4067,4.4239,4.3981,4.4239,624000.0
2008-03-27 12:30:00,5.15,5.18,5.13,5.16,1546000.0,4.4239,4.4496,4.4067,4.4325,1546000.0
2008-03-27 13:00:00,5.16,5.17,5.14,5.14,142000.0,4.4325,4.4411,4.4153,4.4153,142000.0
2008-03-27 13:30:00,5.14,5.14,5.1,5.12,244000.0,4.4153,4.4153,4.3809,4.3981,244000.0
2008-03-27 14:00:00,5.11,5.13,5.09,5.11,418000.0,4.3895,4.4067,4.3723,4.3895,418000.0
2008-03-27 14:30:00,5.11,5.17,5.11,5.15,1182000.0,4.3895,4.4411,4.3895,4.4239,1182000.0
2008-03-27 15:00:00,5.14,5.16,5.14,5.15,1514000.0,4.4153,4.4325,4.4153,4.4239,1514000.0
2008-03-27 15:30:00,5.15,5.16,5.12,5.12,2764000.0,4.4239,4.4325,4.3981,4.3981,2764000.0
2008-03-28 09:30:00,5.18,5.22,5.15,5.16,668000.0,4.4496,4.484,4.4239,4.4325,668000.0
2008-03-28 10:00:00,5.18,5.22,5.15,5.17,600000.0,4.4496,4.484,4.4239,4.4411,600000.0
2008-03-28 10:30:00,5.16,5.18,5.1,5.11,442000.0,4.4325,4.4496,4.3809,4.3895,442000.0
2008-03-28 11:00:00,5.11,5.15,5.1,5.15,164000.0,4.3895,4.4239,4.3809,4.4239,164000.0
2008-03-28 11:30:00,5.15,5.21,5.14,5.19,428000.0,4.4239,4.4754,4.4153,4.4582,428000.0
2008-03-28 12:00:00,5.19,5.19,5.13,5.14,248000.0,4.4582,4.4582,4.4067,4.4153,248000.0
2008-03-28 12:30:00,5.14,5.14,5.11,5.12,200000.0,4.4153,4.4153,4.3895,4.3981,200000.0
2008-03-28 13:00:00,5.12,5.13,5.11,5.11,292000.0,4.3981,4.4067,4.3895,4.3895,292000.0
2008-03-28 13:30:00,5.11,5.12,5.08,5.09,310000.0,4.3895,4.3981,4.3637,4.3723,310000.0
2008-03-28 14:00:00,5.08,5.11,5.08,5.08,254000.0,4.3637,4.3895,4.3637,4.3637,254000.0
2008-03-28 14:30:00,5.08,5.09,5.06,5.08,364000.0,4.3637,4.3723,4.3466,4.3637,364000.0
2008-03-28 15:00:00,5.07,5.09,5.04,5.05,548000.0,4.3552,4.3723,4.3294,4.338,548000.0
2008-03-28 15:30:00,5.05,5.08,5.04,5.06,1022000.0,4.338,4.3637,4.3294,4.3466,1022000.0
2008-03-31 08:00:00,4.95,4.95,4.95,4.95,4000.0,4.2521,4.2521,4.2521,4.2521,4000.0
2008-03-31 08:30:00,4.9,4.9,4.85,4.85,10000.0,4.2091,4.2091,4.1662,4.1662,10000.0
2008-03-31 09:00:00,4.88,4.92,4.87,4.92,80000.0,4.1919,4.2263,4.1834,4.2263,80000.0
2008-03-31 09:30:00,4.95,5.0,4.91,4.92,2380000.0,4.2521,4.295,4.2177,4.2263,2380000.0
2008-03-31 10:00:00,4.91,4.95,4.87,4.89,836000.0,4.2177,4.2521,4.1834,4.2005,836000.0
2008-03-31 10:30:00,4.9,4.9,4.85,4.9,814000.0,4.2091,4.2091,4.1662,4.2091,814000.0
2008-03-31 11:00:00,4.91,4.93,4.87,4.91,2242000.0,4.2177,4.2349,4.1834,4.2177,2242000.0
2008-03-31 11:30:00,4.92,4.95,4.9,4.95,1670000.0,4.2263,4.2521,4.2091,4.2521,1670000.0
2008-03-31 12:00:00,4.94,4.98,4.9,4.9,1290000.0,4.2435,4.2778,4.2091,4.2091,1290000.0
2008-03-31 12:30:00,4.91,4.92,4.9,4.92,312000.0,4.2177,4.2263,4.2091,4.2263,312000.0
2008-03-31 13:00:00,4.92,4.98,4.92,4.96,718000.0,4.2263,4.2778,4.2263,4.2607,718000.0
2008-03-31 13:30:00,4.96,4.98,4.95,4.96,928000.0,4.2607,4.2778,4.2521,4.2607,928000.0
2008-03-31 14:00:00,4.96,4.96,4.91,4.93,760000.0,4.2607,4.2607,4.2177,4.2349,760000.0
2008-03-31 14:30:00,4.93,4.94,4.9,4.91,772000.0,4.2349,4.2435,4.2091,4.2177,772000.0
2008-03-31 15:00:00,4.91,4.93,4.89,4.89,1558000.0,4.2177,4.2349,4.2005,4.2005,1558000.0
2008-03-31 15:30:00,4.89,4.93,4.87,4.9,2368000.0,4.2005,4.2349,4.1834,4.2091,2368000.0
2008-04-01 08:30:00,4.97,4.97,4.97,4.97,2000.0,4.2693,4.2693,4.2693,4.2693,2000.0
2008-04-01 09:00:00,4.97,4.97,4.97,4.97,6000.0,4.2693,4.2693,4.2693,4.2693,6000.0
2008-04-01 09:30:00,4.89,5.02,4.89,5.0,1562000.0,4.2005,4.3122,4.2005,4.295,1562000.0
2008-04-01 10:00:00,5.0,5.03,4.97,5.0,1174000.0,4.295,4.3208,4.2693,4.295,1174000.0
2008-04-01 10:30:00,5.01,5.03,5.0,5.02,928000.0,4.3036,4.3208,4.295,4.3122,928000.0
2008-04-01 11:00:00,5.02,5.02,5.01,5.02,1238000.0,4.3122,4.3122,4.3036,4.3122,1238000.0
2008-04-01 11:30:00,5.02,5.05,5.02,5.05,2874000.0,4.3122,4.338,4.3122,4.338,2874000.0
2008-04-01 12:00:00,5.05,5.09,5.05,5.09,894000.0,4.338,4.3723,4.338,4.3723,894000.0
2008-04-01 12:30:00,5.09,5.12,5.08,5.11,362000.0,4.3723,4.3981,4.3637,4.3895,362000.0
2008-04-01 13:00:00,5.11,5.14,5.1,5.14,562000.0,4.3895,4.4153,4.3809,4.4153,562000.0
2008-04-01 13:30:00,5.14,5.14,5.09,5.11,424000.0,4.4153,4.4153,4.3723,4.3895,424000.0
2008-04-01 14:00:00,5.1,5.14,5.09,5.12,892000.0,4.3809,4.4153,4.3723,4.3981,892000.0
2008-04-01 14:30:00,5.12,5.17,5.12,5.16,712000.0,4.3981,4.4411,4.3981,4.4325,712000.0
2008-04-01 15:00:00,5.15,5.19,5.15,5.17,1150000.0,4.4239,4.4582,4.4239,4.4411,1150000.0
2008-04-01 15:30:00,5.17,5.19,5.14,5.18,2090000.0,4.4411,4.4582,4.4153,4.4496,2090000.0
2008-04-02 09:30:00,5.1,5.11,4.95,4.96,986000.0,4.3809,4.3895,4.2521,4.2607,986000.0
2008-04-02 10:00:00,4.96,5.04,4.93,5.02,594000.0,4.2607,4.3294,4.2349,4.3122,594000.0
2008-04-02 10:30:00,5.03,5.07,5.02,5.07,606000.0,4.3208,4.3552,4.3122,4.3552,606000.0
2008-04-02 11:00:00,5.06,5.06,5.03,5.04,1054000.0,4.3466,4.3466,4.3208,4.3294,1054000.0
2008-04-02 11:30:00,5.03,5.06,5.03,5.05,140000.0,4.3208,4.3466,4.3208,4.338,140000.0
2008-04-02 12:00:00,5.05,5.06,5.01,5.02,222000.0,4.338,4.3466,4.3036,4.3122,222000.0
2008-04-02 12:30:00,5.02,5.02,4.97,4.98,400000.0,4.3122,4.3122,4.2693,4.2778,400000.0
2008-04-02 13:00:00,4.98,4.99,4.95,4.97,400000.0,4.2778,4.2864,4.2521,4.2693,400000.0
2008-04-02 13:30:00,4.97,5.0,4.96,4.99,332000.0,4.2693,4.295,4.2607,4.2864,332000.0
2008-04-02 14:00:00,4.98,5.02,4.98,5.01,542000.0,4.2778,4.3122,4.2778,4.3036,542000.0
2008-04-02 14:30:00,5.0,5.0,4.96,4.98,894000.0,4.295,4.295,4.2607,4.2778,894000.0
2008-04-02 15:00:00,4.98,4.98,4.93,4.95,1474000.0,4.2778,4.2778,4.2349,4.2521,1474000.0
2008-04-02 15:30:00,4.95,4.98,4.93,4.97,2066000.0,4.2521,4.2778,4.2349,4.2693,2066000.0
2008-04-03 09:30:00,4.89,5.01,4.89,4.94,930000.0,4.2005,4.3036,4.2005,4.2435,930000.0
2008-04-03 10:00:00,4.95,4.96,4.83,4.88,1602000.0,4.2521,4.2607,4.149,4.1919,1602000.0
2008-04-03 10:30:00,4.88,4.92,4.86,4.91,722000.0,4.1919,4.2263,4.1748,4.2177,722000.0
2008-04-03 11:00:00,4.91,4.93,4.89,4.89,456000.0,4.2177,4.2349,4.2005,4.2005,456000.0
2008-04-03 11:30:00,4.89,4.92,4.87,4.89,846000.0,4.2005,4.2263,4.1834,4.2005,846000.0
2008-04-03 12:00:00,4.89,4.93,4.89,4.9,478000.0,4.2005,4.2349,4.2005,4.2091,478000.0
2008-04-03 12:30:00,4.9,4.96,4.9,4.95,1000000.0,4.2091,4.2607,4.2091,4.2521,1000000.0
2008-04-03 13:00:00,4.94,4.97,4.94,4.94,598000.0,4.2435,4.2693,4.2435,4.2435,598000.0
2008-04-03 13:30:00,4.94,4.95,4.91,4.91,652000.0,4.2435,4.2521,4.2177,4.2177,652000.0
2008-04-03 14:00:00,4.91,4.94,4.91,4.91,600000.0,4.2177,4.2435,4.2177,4.2177,600000.0
2008-04-03 14:30:00,4.91,4.92,4.89,4.9,804000.0,4.2177,4.2263,4.2005,4.2091,804000.0
2008-04-03 15:00:00,4.9,4.9,4.85,4.86,1316000.0,4.2091,4.2091,4.1662,4.1748,1316000.0
2008-04-03 15:30:00,4.86,4.92,4.84,4.92,2232000.0,4.1748,4.2263,4.1576,4.2263,2232000.0
2008-04-04 09:30:00,4.84,4.85,4.77,4.8,1404000.0,4.1576,4.1662,4.0975,4.1232,1404000.0
2008-04-04 10:00:00,4.79,4.82,4.77,4.8,1290000.0,4.1146,4.1404,4.0975,4.1232,1290000.0
2008-04-04 10:30:00,4.81,4.82,4.8,4.82,490000.0,4.1318,4.1404,4.1232,4.1404,490000.0
2008-04-04 11:00:00,4.82,4.84,4.81,4.84,416000.0,4.1404,4.1576,4.1318,4.1576,416000.0
2008-04-04 11:30:00,4.84,4.85,4.82,4.82,654000.0,4.1576,4.1662,4.1404,4.1404,654000.0
2008-04-04 12:00:00,4.83,4.85,4.82,4.83,1214000.0,4.149,4.1662,4.1404,4.149,1214000.0
2008-04-04 12:30:00,4.84,4.84,4.81,4.83,610000.0,4.1576,4.1576,4.1318,4.149,610000.0
2008-04-04 13:00:00,4.82,4.86,4.82,4.86,1616000.0,4.1404,4.1748,4.1404,4.1748,1616000.0
2008-04-04 13:30:00,4.86,4.86,4.8,4.82,720000.0,4.1748,4.1748,4.1232,4.1404,720000.0
2008-04-04 14:00:00,4.82,4.83,4.78,4.78,1188000.0,4.1404,4.149,4.106,4.106,1188000.0
2008-04-04 14:30:00,4.78,4.8,4.77,4.78,1656000.0,4.106,4.1232,4.0975,4.106,1656000.0
2008-04-04 15:00:00,4.79,4.8,4.75,4.76,1540000.0,4.1146,4.1232,4.0803,4.0889,1540000.0
2008-04-04 15:30:00,4.76,4.77,4.73,4.76,2560000.0,4.0889,4.0975,4.0631,4.0889,2560000.0
2008-04-07 09:30:00,4.88,5.03,4.85,5.0,2512000.0,4.1919,4.3208,4.1662,4.295,2512000.0
2008-04-07 10:00:00,5.0,5.12,5.0,5.07,2552000.0,4.295,4.3981,4.295,4.3552,2552000.0
2008-04-07 10:30:00,5.07,5.08,5.04,5.08,1220000.0,4.3552,4.3637,4.3294,4.3637,1220000.0
2008-04-07 11:00:00,5.08,5.09,5.04,5.07,1338000.0,4.3637,4.3723,4.3294,4.3552,1338000.0
2008-04-07 11:30:00,5.07,5.1,5.04,5.06,1744000.0,4.3552,4.3809,4.3294,4.3466,1744000.0
2008-04-07 12:00:00,5.07,5.07,5.04,5.04,452000.0,4.3552,4.3552,4.3294,4.3294,452000.0
2008-04-07 12:30:00,5.05,5.1,5.05,5.09,838000.0,4.338,4.3809,4.338,4.3723,838000.0
2008-04-07 13:00:00,5.1,5.1,5.06,5.08,1614000.0,4.3809,4.3809,4.3466,4.3637,1614000.0
2008-04-07 13:30:00,5.08,5.09,5.05,5.07,1190000.0,4.3637,4.3723,4.338,4.3552,1190000.0
2008-04-07 14:00:00,5.07,5.08,5.0,5.0,966000.0,4.3552,4.3637,4.295,4.295,966000.0
2008-04-07 14:30:00,5.01,5.03,4.99,5.02,1454000.0,4.3036,4.3208,4.2864,4.3122,1454000.0
2008-04-07 15:00:00,5.02,5.03,4.99,5.02,1836000.0,4.3122,4.3208,4.2864,4.3122,1836000.0
2008-04-07 15:30:00,5.03,5.06,4.99,5.05,2664000.0,4.3208,4.3466,4.2864,4.338,2664000.0
2008-04-08 09:30:00,4.97,5.0,4.94,5.0,1782000.0,4.2693,4.295,4.2435,4.295,1782000.0
2008-04-08 10:00:00,5.0,5.03,5.0,5.01,858000.0,4.295,4.3208,4.295,4.3036,858000.0
2008-04-08 10:30:00,5.01,5.04,5.01,5.01,124000.0,4.3036,4.3294,4.3036,4.3036,124000.0
2008-04-08 11:00:00,5.01,5.02,5.0,5.01,126000.0,4.3036,4.3122,4.295,4.3036,126000.0
2008-04-08 11:30:00,5.01,5.03,5.0,5.01,296000.0,4.3036,4.3208,4.295,4.3036,296000.0
2008-04-08 12:00:00,5.01,5.03,5.0,5.02,128000.0,4.3036,4.3208,4.295,4.3122,128000.0
2008-04-08 12:30:00,5.03,5.03,5.01,5.02,130000.0,4.3208,4.3208,4.3036,4.3122,130000.0
2008-04-08 13:00:00,5.02,5.02,5.0,5.0,148000.0,4.3122,4.3122,4.295,4.295,148000.0
2008-04-08 13:30:00,5.0,5.01,5.0,5.01,190000.0,4.295,4.3036,4.295,4.3036,190000.0
2008-04-08 14:00:00,5.0,5.01,4.99,5.01,1028000.0,4.295,4.3036,4.2864,4.3036,1028000.0
2008-04-08 14:30:00,5.0,5.03,5.0,5.03,658000.0,4.295,4.3208,4.295,4.3208,658000.0
2008-04-08 15:00:00,5.01,5.01,5.0,5.01,800000.0,4.3036,4.3036,4.295,4.3036,800000.0
2008-04-08 15:30:00,5.02,5.03,5.0,5.01,1154000.0,4.3122,4.3208,4.295,4.3036,1154000.0
2008-04-09 09:30:00,5.13,5.2,5.07,5.07,918000.0,4.4067,4.4668,4.3552,4.3552,918000.0
2008-04-09 10:00:00,5.07,5.1,5.06,5.08,492000.0,4.3552,4.3809,4.3466,4.3637,492000.0
2008-04-09 10:30:00,5.08,5.09,5.07,5.08,300000.0,4.3637,4.3723,4.3552,4.3637,300000.0
2008-04-09 11:00:00,5.09,5.1,5.05,5.06,1280000.0,4.3723,4.3809,4.338,4.3466,1280000.0
2008-04-09 11:30:00,5.06,5.07,5.01,5.01,900000.0,4.3466,4.3552,4.3036,4.3036,900000.0
2008-04-09 12:00:00,5.01,5.03,5.01,5.02,678000.0,4.3036,4.3208,4.3036,4.3122,678000.0
2008-04-09 12:30:00,5.02,5.04,5.01,5.01,822000.0,4.3122,4.3294,4.3036,4.3036,822000.0
2008-04-09 13:00:00,5.01,5.02,5.0,5.01,356000.0,4.3036,4.3122,4.295,4.3036,356000.0
2008-04-09 13:30:00,5.01,5.02,5.01,5.02,292000.0,4.3036,4.3122,4.3036,4.3122,292000.0
2008-04-09 14:00:00,5.03,5.03,5.01,5.01,590000.0,4.3208,4.3208,4.3036,4.3036,590000.0
2008-04-09 14:30:00,5.01,5.02,4.99,5.0,690000.0,4.3036,4.3122,4.2864,4.295,690000.0
2008-04-09 15:00:00,5.0,5.02,4.99,5.0,706000.0,4.295,4.3122,4.2864,4.295,706000.0
2008-04-09 15:30:00,5.0,5.03,5.0,5.01,1212000.0,4.295,4.3208,4.295,4.3036,1212000.0
2008-04-10 09:30:00,4.98,4.98,4.9,4.95,1078000.0,4.2778,4.2778,4.2091,4.2521,1078000.0
2008-04-10 10:00:00,4.95,4.98,4.94,4.96,504000.0,4.2521,4.2778,4.2435,4.2607,504000.0
2008-04-10 10:30:00,4.97,5.03,4.95,5.03,422000.0,4.2693,4.3208,4.2521,4.3208,422000.0
2008-04-10 11:00:00,5.02,5.05,4.98,5.03,350000.0,4.3122,4.338,4.2778,4.3208,350000.0
2008-04-10 11:30:00,5.03,5.05,5.01,5.04,238000.0,4.3208,4.338,4.3036,4.3294,238000.0
2008-04-10 12:00:00,5.04,5.04,5.01,5.03,188000.0,4.3294,4.3294,4.3036,4.3208,188000.0
2008-04-10 12:30:00,5.03,5.04,5.0,5.01,208000.0,4.3208,4.3294,4.295,4.3036,208000.0
2008-04-10 13:00:00,5.0,5.01,4.99,5.01,206000.0,4.295,4.3036,4.2864,4.3036,206000.0
2008-04-10 13:30:00,5.01,5.02,4.99,5.0,302000.0,4.3036,4.3122,4.2864,4.295,302000.0
2008-04-10 14:00:00,5.0,5.0,4.98,5.0,404000.0,4.295,4.295,4.2778,4.295,404000.0
2008-04-10 14:30:00,4.99,5.01,4.98,5.01,358000.0,4.2864,4.3036,4.2778,4.3036,358000.0
2008-04-10 15:00:00,5.01,5.01,4.98,4.99,616000.0,4.3036,4.3036,4.2778,4.2864,616000.0
2008-04-10 15:30:00,4.98,4.99,4.95,4.99,652000.0,4.2778,4.2864,4.2521,4.2864,652000.0
2008-04-11 09:30:00,4.91,4.91,4.82,4.82,1332000.0,4.2177,4.2177,4.1404,4.1404,1332000.0
2008-04-11 10:00:00,4.83,4.86,4.79,4.85,954000.0,4.149,4.1748,4.1146,4.1662,954000.0
2008-04-11 10:30:00,4.85,4.88,4.84,4.85,386000.0,4.1662,4.1919,4.1576,4.1662,386000.0
2008-04-11 11:00:00,4.86,4.87,4.84,4.84,224000.0,4.1748,4.1834,4.1576,4.1576,224000.0
2008-04-11 11:30:00,4.84,4.87,4.84,4.86,206000.0,4.1576,4.1834,4.1576,4.1748,206000.0
2008-04-11 12:00:00,4.86,4.86,4.83,4.84,178000.0,4.1748,4.1748,4.149,4.1576,178000.0
2008-04-11 12:30:00,4.83,4.84,4.83,4.83,362000.0,4.149,4.1576,4.149,4.149,362000.0
2008-04-11 13:00:00,4.83,4.83,4.79,4.8,364000.0,4.149,4.149,4.1146,4.1232,364000.0
2008-04-11 13:30:00,4.8,4.8,4.77,4.8,530000.0,4.1232,4.1232,4.0975,4.1232,530000.0
2008-04-11 14:00:00,4.8,4.8,4.78,4.79,532000.0,4.1232,4.1232,4.106,4.1146,532000.0
2008-04-11 14:30:00,4.8,4.81,4.78,4.79,568000.0,4.1232,4.1318,4.106,4.1146,568000.0
2008-04-11 15:00:00,4.79,4.8,4.77,4.79,924000.0,4.1146,4.1232,4.0975,4.1146,924000.0
2008-04-11 15:30:00,4.78,4.79,4.76,4.78,1536000.0,4.106,4.1146,4.0889,4.106,1536000.0
2008-04-14 09:30:00,4.83,4.83,4.75,4.76,688000.0,4.149,4.149,4.0803,4.0889,688000.0
2008-04-14 10:00:00,4.76,4.77,4.73,4.75,302000.0,4.0889,4.0975,4.0631,4.0803,302000.0
2008-04-14 10:30:00,4.75,4.77,4.75,4.76,196000.0,4.0803,4.0975,4.0803,4.0889,196000.0
2008-04-14 11:00:00,4.77,4.77,4.73,4.74,178000.0,4.0975,4.0975,4.0631,4.0717,178000.0
2008-04-14 11:30:00,4.73,4.74,4.71,4.74,252000.0,4.0631,4.0717,4.0459,4.0717,252000.0
2008-04-14 12:00:00,4.73,4.76,4.72,4.76,294000.0,4.0631,4.0889,4.0545,4.0889,294000.0
2008-04-14 12:30:00,4.76,4.76,4.74,4.75,128000.0,4.0889,4.0889,4.0717,4.0803,128000.0
2008-04-14 13:00:00,4.75,4.76,4.73,4.75,198000.0,4.0803,4.0889,4.0631,4.0803,198000.0
2008-04-14 13:30:00,4.75,4.75,4.71,4.72,770000.0,4.0803,4.0803,4.0459,4.0545,770000.0
2008-04-14 14:00:00,4.72,4.72,4.7,4.7,392000.0,4.0545,4.0545,4.0373,4.0373,392000.0
2008-04-14 14:30:00,4.7,4.72,4.69,4.69,390000.0,4.0373,4.0545,4.0287,4.0287,390000.0
2008-04-14 15:00:00,4.69,4.7,4.68,4.68,576000.0,4.0287,4.0373,4.0201,4.0201,576000.0
2008-04-14 15:30:00,4.68,4.71,4.68,4.69,2626000.0,4.0201,4.0459,4.0201,4.0287,2626000.0
2008-04-15 09:30:00,4.82,4.84,4.78,4.81,1362000.0,4.1404,4.1576,4.106,4.1318,1362000.0
2008-04-15 10:00:00,4.81,4.83,4.8,4.82,768000.0,4.1318,4.149,4.1232,4.1404,768000.0
2008-04-15 10:30:00,4.82,4.86,4.82,4.86,788000.0,4.1404,4.1748,4.1404,4.1748,788000.0
2008-04-15 11:00:00,4.85,4.86,4.81,4.82,372000.0,4.1662,4.1748,4.1318,4.1404,372000.0
2008-04-15 11:30:00,4.82,4.85,4.81,4.85,344000.0,4.1404,4.1662,4.1318,4.1662,344000.0
2008-04-15 12:00:00,4.85,4.85,4.83,4.85,230000.0,4.1662,4.1662,4.149,4.1662,230000.0
2008-04-15 12:30:00,4.85,4.86,4.85,4.85,544000.0,4.1662,4.1748,4.1662,4.1662,544000.0
2008-04-15 13:00:00,4.85,4.88,4.85,4.88,528000.0,4.1662,4.1919,4.1662,4.1919,528000.0
2008-04-15 13:30:00,4.88,4.9,4.85,4.9,524000.0,4.1919,4.2091,4.1662,4.2091,524000.0
2008-04-15 14:00:00,4.9,4.9,4.88,4.89,178000.0,4.2091,4.2091,4.1919,4.2005,178000.0
2008-04-15 14:30:00,4.89,4.9,4.87,4.87,374000.0,4.2005,4.2091,4.1834,4.1834,374000.0
2008-04-15 15:00:00,4.87,4.88,4.85,4.88,372000.0,4.1834,4.1919,4.1662,4.1919,372000.0
2008-04-15 15:30:00,4.88,4.89,4.87,4.89,804000.0,4.1919,4.2005,4.1834,4.2005,804000.0
2008-04-16 09:30:00,4.85,5.0,4.85,4.99,658000.0,4.1662,4.295,4.1662,4.2864,658000.0
2008-04-16 10:00:00,4.99,5.03,4.99,5.01,610000.0,4.2864,4.3208,4.2864,4.3036,610000.0
2008-04-16 10:30:00,5.02,5.04,5.0,5.01,824000.0,4.3122,4.3294,4.295,4.3036,824000.0
2008-04-16 11:00:00,5.02,5.04,4.99,5.0,1334000.0,4.3122,4.3294,4.2864,4.295,1334000.0
2008-04-16 11:30:00,5.0,5.03,4.98,5.03,1024000.0,4.295,4.3208,4.2778,4.3208,1024000.0
2008-04-16 12:00:00,5.04,5.06,5.03,5.05,574000.0,4.3294,4.3466,4.3208,4.338,574000.0
2008-04-16 12:30:00,5.05,5.08,5.05,5.07,1192000.0,4.338,4.3637,4.338,4.3552,1192000.0
2008-04-16 13:00:00,5.07,5.09,5.07,5.09,798000.0,4.3552,4.3723,4.3552,4.3723,798000.0
2008-04-16 13:30:00,5.09,5.1,5.06,5.09,542000.0,4.3723,4.3809,4.3466,4.3723,542000.0
2008-04-16 14:00:00,5.08,5.1,5.08,5.1,1048000.0,4.3637,4.3809,4.3637,4.3809,1048000.0
2008-04-16 14:30:00,5.1,5.15,5.1,5.13,960000.0,4.3809,4.4239,4.3809,4.4067,960000.0
2008-04-16 15:00:00,5.13,5.15,5.13,5.14,1218000.0,4.4067,4.4239,4.4067,4.4153,1218000.0
2008-04-16 15:30:00,5.15,5.16,5.13,5.15,2176000.0,4.4239,4.4325,4.4067,4.4239,2176000.0
2008-04-17 09:30:00,5.15,5.22,5.1,5.13,1244000.0,4.4239,4.484,4.3809,4.4067,1244000.0
2008-04-17 10:00:00,5.12,5.12,5.05,5.1,1016000.0,4.3981,4.3981,4.338,4.3809,1016000.0
2008-04-17 10:30:00,5.1,5.1,5.07,5.09,480000.0,4.3809,4.3809,4.3552,4.3723,480000.0
2008-04-17 11:00:00,5.09,5.09,5.05,5.05,606000.0,4.3723,4.3723,4.338,4.338,606000.0
2008-04-17 11:30:00,5.05,5.05,5.01,5.01,964000.0,4.338,4.338,4.3036,4.3036,964000.0
2008-04-17 12:00:00,5.02,5.08,5.01,5.05,636000.0,4.3122,4.3637,4.3036,4.338,636000.0
2008-04-17 12:30:00,5.05,5.08,5.04,5.08,548000.0,4.338,4.3637,4.3294,4.3637,548000.0
2008-04-17 13:00:00,5.08,5.12,5.06,5.1,728000.0,4.3637,4.3981,4.3466,4.3809,728000.0
2008-04-17 13:30:00,5.1,5.11,5.09,5.1,600000.0,4.3809,4.3895,4.3723,4.3809,600000.0
2008-04-17 14:00:00,5.1,5.12,5.1,5.12,574000.0,4.3809,4.3981,4.3809,4.3981,574000.0
2008-04-17 14:30:00,5.12,5.15,5.12,5.14,1018000.0,4.3981,4.4239,4.3981,4.4153,1018000.0
2008-04-17 15:00:00,5.15,5.17,5.14,5.16,1106000.0,4.4239,4.4411,4.4153,4.4325,1106000.0
2008-04-17 15:30:00,5.16,5.17,5.13,5.15,2498000.0,4.4325,4.4411,4.4067,4.4239,2498000.0
2008-04-18 09:30:00,5.25,5.35,5.23,5.34,1400000.0,4.5098,4.5957,4.4926,4.5871,1400000.0
2008-04-18 10:00:00,5.34,5.34,5.28,5.32,1202000.0,4.5871,4.5871,4.5355,4.5699,1202000.0
2008-04-18 10:30:00,5.32,5.34,5.29,5.33,1080000.0,4.5699,4.5871,4.5441,4.5785,1080000.0
2008-04-18 11:00:00,5.33,5.34,5.32,5.32,962000.0,4.5785,4.5871,4.5699,4.5699,962000.0
2008-04-18 11:30:00,5.32,5.33,5.31,5.32,780000.0,4.5699,4.5785,4.5613,4.5699,780000.0
2008-04-18 12:00:00,5.32,5.33,5.31,5.32,592000.0,4.5699,4.5785,4.5613,4.5699,592000.0
2008-04-18 12:30:00,5.32,5.32,5.3,5.3,874000.0,4.5699,4.5699,4.5527,4.5527,874000.0
2008-04-18 13:00:00,5.3,5.31,5.29,5.3,522000.0,4.5527,4.5613,4.5441,4.5527,522000.0
2008-04-18 13:30:00,5.3,5.31,5.28,5.3,542000.0,4.5527,4.5613,4.5355,4.5527,542000.0
2008-04-18 14:00:00,5.3,5.3,5.26,5.28,726000.0,4.5527,4.5527,4.5184,4.5355,726000.0
2008-04-18 14:30:00,5.28,5.29,5.27,5.28,520000.0,4.5355,4.5441,4.527,4.5355,520000.0
2008-04-18 15:00:00,5.28,5.28,5.25,5.25,708000.0,4.5355,4.5355,4.5098,4.5098,708000.0
2008-04-18 15:30:00,5.25,5.28,5.24,5.26,1718000.0,4.5098,4.5355,4.5012,4.5184,1718000.0
2008-04-21 09:30:00,5.4,5.4,5.29,5.33,648000.0,4.6386,4.6386,4.5441,4.5785,648000.0
2008-04-21 10:00:00,5.32,5.32,5.24,5.24,1002000.0,4.5699,4.5699,4.5012,4.5012,1002000.0
2008-04-21 10:30:00,5.24,5.27,5.24,5.25,770000.0,4.5012,4.527,4.5012,4.5098,770000.0
2008-04-21 11:00:00,5.25,5.27,5.24,5.27,688000.0,4.5098,4.527,4.5012,4.527,688000.0
2008-04-21 11:30:00,5.27,5.3,5.27,5.29,716000.0,4.527,4.5527,4.527,4.5441,716000.0
2008-04-21 12:00:00,5.29,5.32,5.29,5.31,600000.0,4.5441,4.5699,4.5441,4.5613,600000.0
2008-04-21 12:30:00,5.31,5.34,5.3,5.33,492000.0,4.5613,4.5871,4.5527,4.5785,492000.0
2008-04-21 13:00:00,5.33,5.35,5.32,5.33,550000.0,4.5785,4.5957,4.5699,4.5785,550000.0
2008-04-21 13:30:00,5.33,5.34,5.32,5.34,390000.0,4.5785,4.5871,4.5699,4.5871,390000.0
2008-04-21 14:00:00,5.34,5.34,5.32,5.33,626000.0,4.5871,4.5871,4.5699,4.5785,626000.0
2008-04-21 14:30:00,5.33,5.38,5.33,5.37,1048000.0,4.5785,4.6214,4.5785,4.6129,1048000.0
2008-04-21 15:00:00,5.37,5.39,5.36,5.39,984000.0,4.6129,4.63,4.6043,4.63,984000.0
2008-04-21 15:30:00,5.39,5.4,5.36,5.37,1262000.0,4.63,4.6386,4.6043,4.6129,1262000.0
2008-04-22 09:30:00,5.47,5.47,5.32,5.35,1152000.0,4.6988,4.6988,4.5699,4.5957,1152000.0
2008-04-22 10:00:00,5.35,5.41,5.35,5.38,888000.0,4.5957,4.6472,4.5957,4.6214,888000.0
2008-04-22 10:30:00,5.38,5.42,5.37,5.41,368000.0,4.6214,4.6558,4.6129,4.6472,368000.0
2008-04-22 11:00:00,5.41,5.41,5.39,5.41,510000.0,4.6472,4.6472,4.63,4.6472,510000.0
2008-04-22 11:30:00,5.41,5.42,5.4,5.41,744000.0,4.6472,4.6558,4.6386,4.6472,744000.0
2008-04-22 12:00:00,5.41,5.42,5.4,5.4,594000.0,4.6472,4.6558,4.6386,4.6386,594000.0
2008-04-22 12:30:00,5.39,5.4,5.34,5.34,1152000.0,4.63,4.6386,4.5871,4.5871,1152000.0
2008-04-22 13:00:00,5.34,5.37,5.34,5.36,412000.0,4.5871,4.6129,4.5871,4.6043,412000.0
2008-04-22 13:30:00,5.36,5.38,5.35,5.38,500000.0,4.6043,4.6214,4.5957,4.6214,500000.0
2008-04-22 14:00:00,5.38,5.38,5.36,5.38,266000.0,4.6214,4.6214,4.6043,4.6214,266000.0
2008-04-22 14:30:00,5.38,5.38,5.35,5.36,312000.0,4.6214,4.6214,4.5957,4.6043,312000.0
2008-04-22 15:00:00,5.36,5.39,5.35,5.39,672000.0,4.6043,4.63,4.5957,4.63,672000.0
2008-04-22 15:30:00,5.39,5.4,5.38,5.4,760000.0,4.63,4.6386,4.6214,4.6386,760000.0
2008-04-23 09:30:00,5.39,5.39,5.29,5.29,544000.0,4.63,4.63,4.5441,4.5441,544000.0
2008-04-23 10:00:00,5.28,5.34,5.27,5.34,438000.0,4.5355,4.5871,4.527,4.5871,438000.0
2008-04-23 10:30:00,5.34,5.37,5.32,5.36,448000.0,4.5871,4.6129,4.5699,4.6043,448000.0
2008-04-23 11:00:00,5.37,5.39,5.37,5.38,290000.0,4.6129,4.63,4.6129,4.6214,290000.0
2008-04-23 11:30:00,5.38,5.4,5.36,5.36,594000.0,4.6214,4.6386,4.6043,4.6043,594000.0
2008-04-23 12:00:00,5.36,5.37,5.33,5.34,332000.0,4.6043,4.6129,4.5785,4.5871,332000.0
2008-04-23 12:30:00,5.34,5.34,5.3,5.31,296000.0,4.5871,4.5871,4.5527,4.5613,296000.0
2008-04-23 13:00:00,5.31,5.33,5.3,5.32,200000.0,4.5613,4.5785,4.5527,4.5699,200000.0
2008-04-23 13:30:00,5.32,5.35,5.32,5.34,264000.0,4.5699,4.5957,4.5699,4.5871,264000.0
2008-04-23 14:00:00,5.33,5.34,5.33,5.33,526000.0,4.5785,4.5871,4.5785,4.5785,526000.0
2008-04-23 14:30:00,5.33,5.34,5.33,5.34,744000.0,4.5785,4.5871,4.5785,4.5871,744000.0
2008-04-23 15:00:00,5.34,5.35,5.32,5.34,1020000.0,4.5871,4.5957,4.5699,4.5871,1020000.0
2008-04-23 15:30:00,5.34,5.35,5.32,5.34,1618000.0,4.5871,4.5957,4.5699,4.5871,1618000.0
2008-04-24 09:30:00,5.37,5.4,5.26,5.3,870000.0,4.6129,4.6386,4.5184,4.5527,870000.0
2008-04-24 10:00:00,5.31,5.31,5.26,5.29,860000.0,4.5613,4.5613,4.5184,4.5441,860000.0
2008-04-24 10:30:00,5.28,5.3,5.27,5.3,204000.0,4.5355,4.5527,4.527,4.5527,204000.0
2008-04-24 11:00:00,5.3,5.36,5.3,5.36,482000.0,4.5527,4.6043,4.5527,4.6043,482000.0
2008-04-24 11:30:00,5.37,5.5,5.37,5.49,1112000.0,4.6129,4.7245,4.6129,4.7159,1112000.0
2008-04-24 12:00:00,5.49,5.51,5.49,5.5,780000.0,4.7159,4.7331,4.7159,4.7245,780000.0
2008-04-24 12:30:00,5.5,5.51,5.49,5.49,370000.0,4.7245,4.7331,4.7159,4.7159,370000.0
2008-04-24 13:00:00,5.5,5.5,5.47,5.47,356000.0,4.7245,4.7245,4.6988,4.6988,356000.0
2008-04-24 13:30:00,5.48,5.49,5.43,5.45,896000.0,4.7073,4.7159,4.6644,4.6816,896000.0
2008-04-24 14:00:00,5.46,5.5,5.46,5.5,438000.0,4.6902,4.7245,4.6902,4.7245,438000.0
2008-04-24 14:30:00,5.5,5.51,5.49,5.5,730000.0,4.7245,4.7331,4.7159,4.7245,730000.0
2008-04-24 15:00:00,5.5,5.54,5.5,5.51,1012000.0,4.7245,4.7589,4.7245,4.7331,1012000.0
2008-04-24 15:30:00,5.51,5.52,5.49,5.49,1246000.0,4.7331,4.7417,4.7159,4.7159,1246000.0
2008-04-25 09:30:00,5.6,5.67,5.57,5.6,1172000.0,4.8343,4.8948,4.8084,4.8343,1172000.0
2008-04-25 10:00:00,5.6,5.63,5.56,5.6,744000.0,4.8343,4.8602,4.7998,4.8343,744000.0
2008-04-25 10:30:00,5.6,5.64,5.59,5.61,690000.0,4.8343,4.8689,4.8257,4.843,690000.0
2008-04-25 11:00:00,5.62,5.63,5.56,5.57,368000.0,4.8516,4.8602,4.7998,4.8084,368000.0
2008-04-25 11:30:00,5.58,5.59,5.55,5.57,436000.0,4.8171,4.8257,4.7912,4.8084,436000.0
2008-04-25 12:00:00,5.56,5.6,5.55,5.58,734000.0,4.7998,4.8343,4.7912,4.8171,734000.0
2008-04-25 12:30:00,5.58,5.58,5.55,5.56,440000.0,4.8171,4.8171,4.7912,4.7998,440000.0
2008-04-25 13:00:00,5.56,5.57,5.55,5.55,446000.0,4.7998,4.8084,4.7912,4.7912,446000.0
2008-04-25 13:30:00,5.56,5.58,5.55,5.58,458000.0,4.7998,4.8171,4.7912,4.8171,458000.0
2008-04-25 14:00:00,5.58,5.62,5.57,5.61,766000.0,4.8171,4.8516,4.8084,4.843,766000.0
2008-04-25 14:30:00,5.62,5.66,5.62,5.66,774000.0,4.8516,4.8861,4.8516,4.8861,774000.0
2008-04-25 15:00:00,5.66,5.7,5.65,5.69,1006000.0,4.8861,4.9207,4.8775,4.912,1006000.0
2008-04-25 15:30:00,5.69,5.74,5.69,5.73,2602000.0,4.912,4.9552,4.912,4.9466,2602000.0
2008-04-28 09:30:00,5.75,5.77,5.6,5.62,714000.0,4.9638,4.9811,4.8343,4.8516,714000.0
2008-04-28 10:00:00,5.63,5.64,5.6,5.63,320000.0,4.8602,4.8689,4.8343,4.8602,320000.0
2008-04-28 10:30:00,5.63,5.64,5.6,5.6,280000.0,4.8602,4.8689,4.8343,4.8343,280000.0
2008-04-28 11:00:00,5.61,5.61,5.55,5.57,518000.0,4.843,4.843,4.7912,4.8084,518000.0
2008-04-28 11:30:00,5.57,5.59,5.56,5.58,116000.0,4.8084,4.8257,4.7998,4.8171,116000.0
2008-04-28 12:00:00,5.57,5.58,5.56,5.57,280000.0,4.8084,4.8171,4.7998,4.8084,280000.0
2008-04-28 12:30:00,5.57,5.6,5.57,5.6,218000.0,4.8084,4.8343,4.8084,4.8343,218000.0
2008-04-28 13:00:00,5.59,5.6,5.58,5.59,144000.0,4.8257,4.8343,4.8171,4.8257,144000.0
2008-04-28 13:30:00,5.6,5.63,5.6,5.62,208000.0,4.8343,4.8602,4.8343,4.8516,208000.0
2008-04-28 14:00:00,5.62,5.63,5.6,5.6,310000.0,4.8516,4.8602,4.8343,4.8343,310000.0
2008-04-28 14:30:00,5.6,5.62,5.6,5.61,570000.0,4.8343,4.8516,4.8343,4.843,570000.0
2008-04-28 15:00:00,5.62,5.64,5.61,5.61,414000.0,4.8516,4.8689,4.843,4.843,414000.0
2008-04-28 15:30:00,5.62,5.63,5.58,5.59,1108000.0,4.8516,4.8602,4.8171,4.8257,1108000.0
2008-04-29 09:30:00,5.68,5.7,5.63,5.64,1612000.0,4.9034,4.9207,4.8602,4.8689,1612000.0
2008-04-29 10:00:00,5.64,5.65,5.6,5.63,862000.0,4.8689,4.8775,4.8343,4.8602,862000.0
2008-04-29 10:30:00,5.63,5.67,5.62,5.64,508000.0,4.8602,4.8948,4.8516,4.8689,508000.0
2008-04-29 11:00:00,5.64,5.64,5.63,5.64,450000.0,4.8689,4.8689,4.8602,4.8689,450000.0
2008-04-29 11:30:00,5.64,5.64,5.62,5.62,304000.0,4.8689,4.8689,4.8516,4.8516,304000.0
2008-04-29 12:00:00,5.62,5.62,5.6,5.62,230000.0,4.8516,4.8516,4.8343,4.8516,230000.0
2008-04-29 12:30:00,5.62,5.62,5.59,5.6,288000.0,4.8516,4.8516,4.8257,4.8343,288000.0
2008-04-29 13:00:00,5.6,5.62,5.59,5.62,302000.0,4.8343,4.8516,4.8257,4.8516,302000.0
2008-04-29 13:30:00,5.62,5.63,5.61,5.62,174000.0,4.8516,4.8602,4.843,4.8516,174000.0
2008-04-29 14:00:00,5.62,5.63,5.61,5.62,276000.0,4.8516,4.8602,4.843,4.8516,276000.0
2008-04-29 14:30:00,5.62,5.64,5.6,5.63,550000.0,4.8516,4.8689,4.8343,4.8602,550000.0
2008-04-29 15:00:00,5.63,5.64,5.61,5.61,372000.0,4.8602,4.8689,4.843,4.843,372000.0
2008-04-29 15:30:00,5.6,5.62,5.57,5.57,1414000.0,4.8343,4.8516,4.8084,4.8084,1414000.0
2008-04-30 09:30:00,5.63,5.63,5.58,5.62,566000.0,4.8602,4.8602,4.8171,4.8516,566000.0
2008-04-30 10:00:00,5.61,5.62,5.59,5.61,268000.0,4.843,4.8516,4.8257,4.843,268000.0
2008-04-30 10:30:00,5.61,5.64,5.59,5.64,470000.0,4.843,4.8689,4.8257,4.8689,470000.0
2008-04-30 11:00:00,5.64,5.67,5.62,5.67,298000.0,4.8689,4.8948,4.8516,4.8948,298000.0
2008-04-30 11:30:00,5.67,5.69,5.67,5.68,326000.0,4.8948,4.912,4.8948,4.9034,326000.0
2008-04-30 12:00:00,5.67,5.67,5.63,5.64,308000.0,4.8948,4.8948,4.8602,4.8689,308000.0
2008-04-30 12:30:00,5.64,5.67,5.64,5.67,166000.0,4.8689,4.8948,4.8689,4.8948,166000.0
2008-04-30 13:00:00,5.67,5.67,5.65,5.66,222000.0,4.8948,4.8948,4.8775,4.8861,222000.0
2008-04-30 13:30:00,5.66,5.68,5.65,5.65,176000.0,4.8861,4.9034,4.8775,4.8775,176000.0
2008-04-30 14:00:00,5.65,5.69,5.6,5.66,870000.0,4.8775,4.912,4.8343,4.8861,870000.0
2008-04-30 14:30:00,5.65,5.68,5.63,5.63,894000.0,4.8775,4.9034,4.8602,4.8602,894000.0
2008-04-30 15:00:00,5.63,5.65,5.6,5.61,762000.0,4.8602,4.8775,4.8343,4.843,762000.0
2008-04-30 15:30:00,5.62,5.65,5.61,5.64,992000.0,4.8516,4.8775,4.843,4.8689,992000.0
2008-05-01 09:30:00,5.69,5.73,5.63,5.69,1030000.0,4.912,4.9466,4.8602,4.912,1030000.0
2008-05-01 10:00:00,5.71,5.73,5.69,5.73,424000.0,4.9293,4.9466,4.912,4.9466,424000.0
2008-05-01 10:30:00,5.73,5.76,5.73,5.76,778000.0,4.9466,4.9725,4.9466,4.9725,778000.0
2008-05-01 11:00:00,5.75,5.77,5.75,5.76,796000.0,4.9638,4.9811,4.9638,4.9725,796000.0
2008-05-01 11:30:00,5.75,5.79,5.75,5.78,466000.0,4.9638,4.9984,4.9638,4.9897,466000.0
2008-05-01 12:00:00,5.78,5.8,5.76,5.76,788000.0,4.9897,5.007,4.9725,4.9725,788000.0
2008-05-01 12:30:00,5.76,5.8,5.75,5.8,496000.0,4.9725,5.007,4.9638,5.007,496000.0
2008-05-01 13:00:00,5.8,5.84,5.8,5.82,624000.0,5.007,5.0415,5.007,5.0243,624000.0
2008-05-01 13:30:00,5.82,5.83,5.79,5.8,818000.0,5.0243,5.0329,4.9984,5.007,818000.0
2008-05-01 14:00:00,5.8,5.86,5.8,5.82,1162000.0,5.007,5.0588,5.007,5.0243,1162000.0
2008-05-01 14:30:00,5.82,5.89,5.82,5.88,1458000.0,5.0243,5.0847,5.0243,5.076,1458000.0
2008-05-01 15:00:00,5.88,5.9,5.88,5.9,1184000.0,5.076,5.0933,5.076,5.0933,1184000.0
2008-05-01 15:30:00,5.9,5.91,5.87,5.9,1880000.0,5.0933,5.1019,5.0674,5.0933,1880000.0
2008-05-02 09:30:00,5.9,5.94,5.85,5.94,2784000.0,5.0933,5.1278,5.0502,5.1278,2784000.0
2008-05-02 10:00:00,5.94,5.97,5.93,5.95,2346000.0,5.1278,5.1537,5.1192,5.1365,2346000.0
2008-05-02 10:30:00,5.95,5.96,5.89,5.9,930000.0,5.1365,5.1451,5.0847,5.0933,930000.0
2008-05-02 11:00:00,5.9,5.91,5.86,5.87,1046000.0,5.0933,5.1019,5.0588,5.0674,1046000.0
2008-05-02 11:30:00,5.86,5.91,5.85,5.9,480000.0,5.0588,5.1019,5.0502,5.0933,480000.0
2008-05-02 12:00:00,5.9,5.93,5.89,5.93,454000.0,5.0933,5.1192,5.0847,5.1192,454000.0
2008-05-02 12:30:00,5.93,5.94,5.91,5.92,360000.0,5.1192,5.1278,5.1019,5.1106,360000.0
2008-05-02 13:00:00,5.92,5.92,5.88,5.88,470000.0,5.1106,5.1106,5.076,5.076,470000.0
2008-05-02 13:30:00,5.88,5.89,5.87,5.88,570000.0,5.076,5.0847,5.0674,5.076,570000.0
2008-05-02 14:00:00,5.88,5.88,5.85,5.85,572000.0,5.076,5.076,5.0502,5.0502,572000.0
2008-05-02 14:30:00,5.85,5.88,5.84,5.84,546000.0,5.0502,5.076,5.0415,5.0415,546000.0
2008-05-02 15:00:00,5.85,5.86,5.83,5.85,780000.0,5.0502,5.0588,5.0329,5.0502,780000.0
2008-05-02 15:30:00,5.85,5.9,5.85,5.87,1450000.0,5.0502,5.0933,5.0502,5.0674,1450000.0
2008-05-05 09:30:00,5.83,5.87,5.81,5.85,1036000.0,5.0329,5.0674,5.0156,5.0502,1036000.0
2008-05-05 10:00:00,5.85,5.91,5.83,5.85,556000.0,5.0502,5.1019,5.0329,5.0502,556000.0
2008-05-05 10:30:00,5.85,5.85,5.79,5.79,530000.0,5.0502,5.0502,4.9984,4.9984,530000.0
2008-05-05 11:00:00,5.81,5.83,5.79,5.8,490000.0,5.0156,5.0329,4.9984,5.007,490000.0
2008-05-05 11:30:00,5.8,5.83,5.8,5.82,346000.0,5.007,5.0329,5.007,5.0243,346000.0
2008-05-05 12:00:00,5.83,5.84,5.83,5.83,398000.0,5.0329,5.0415,5.0329,5.0329,398000.0
2008-05-05 12:30:00,5.83,5.86,5.83,5.86,90000.0,5.0329,5.0588,5.0329,5.0588,90000.0
2008-05-05 13:00:00,5.86,5.87,5.85,5.86,370000.0,5.0588,5.0674,5.0502,5.0588,370000.0
2008-05-05 13:30:00,5.87,5.89,5.86,5.88,358000.0,5.0674,5.0847,5.0588,5.076,358000.0
2008-05-05 14:00:00,5.88,5.9,5.88,5.89,290000.0,5.076,5.0933,5.076,5.0847,290000.0
2008-05-05 14:30:00,5.89,5.89,5.87,5.87,358000.0,5.0847,5.0847,5.0674,5.0674,358000.0
2008-05-05 15:00:00,5.87,5.89,5.86,5.87,468000.0,5.0674,5.0847,5.0588,5.0674,468000.0
2008-05-05 15:30:00,5.87,5.88,5.84,5.84,716000.0,5.0674,5.076,5.0415,5.0415,716000.0
2008-05-06 09:30:00,5.8,5.83,5.78,5.8,1052000.0,5.007,5.0329,4.9897,5.007,1052000.0
2008-05-06 10:00:00,5.8,5.81,5.76,5.77,948000.0,5.007,5.0156,4.9725,4.9811,948000.0
2008-05-06 10:30:00,5.77,5.77,5.75,5.76,906000.0,4.9811,4.9811,4.9638,4.9725,906000.0
2008-05-06 11:00:00,5.76,5.77,5.75,5.76,694000.0,4.9725,4.9811,4.9638,4.9725,694000.0
2008-05-06 11:30:00,5.75,5.78,5.75,5.78,616000.0,4.9638,4.9897,4.9638,4.9897,616000.0
2008-05-06 12:00:00,5.78,5.8,5.77,5.79,696000.0,4.9897,5.007,4.9811,4.9984,696000.0
2008-05-06 12:30:00,5.78,5.81,5.78,5.79,452000.0,4.9897,5.0156,4.9897,4.9984,452000.0
2008-05-06 13:00:00,5.79,5.79,5.77,5.78,382000.0,4.9984,4.9984,4.9811,4.9897,382000.0
2008-05-06 13:30:00,5.79,5.8,5.78,5.8,284000.0,4.9984,5.007,4.9897,5.007,284000.0
2008-05-06 14:00:00,5.8,5.8,5.78,5.78,386000.0,5.007,5.007,4.9897,4.9897,386000.0
2008-05-06 14:30:00,5.79,5.79,5.78,5.79,382000.0,4.9984,4.9984,4.9897,4.9984,382000.0
2008-05-06 15:00:00,5.79,5.82,5.79,5.81,720000.0,4.9984,5.0243,4.9984,5.0156,720000.0
2008-05-06 15:30:00,5.81,5.83,5.81,5.82,852000.0,5.0156,5.0329,5.0156,5.0243,852000.0
2008-05-07 09:30:00,5.72,5.78,5.68,5.68,624000.0,4.9379,4.9897,4.9034,4.9034,624000.0
2008-05-07 10:00:00,5.68,5.69,5.65,5.65,452000.0,4.9034,4.912,4.8775,4.8775,452000.0
2008-05-07 10:30:00,5.65,5.66,5.63,5.63,382000.0,4.8775,4.8861,4.8602,4.8602,382000.0
2008-05-07 11:00:00,5.63,5.64,5.63,5.63,270000.0,4.8602,4.8689,4.8602,4.8602,270000.0
2008-05-07 11:30:00,5.63,5.63,5.62,5.62,288000.0,4.8602,4.8602,4.8516,4.8516,288000.0
2008-05-07 12:00:00,5.62,5.64,5.62,5.62,138000.0,4.8516,4.8689,4.8516,4.8516,138000.0
2008-05-07 12:30:00,5.61,5.63,5.61,5.63,148000.0,4.843,4.8602,4.843,4.8602,148000.0
2008-05-07 13:00:00,5.63,5.63,5.61,5.61,124000.0,4.8602,4.8602,4.843,4.843,124000.0
2008-05-07 13:30:00,5.61,5.62,5.59,5.59,118000.0,4.843,4.8516,4.8257,4.8257,118000.0
2008-05-07 14:00:00,5.59,5.6,5.55,5.57,230000.0,4.8257,4.8343,4.7912,4.8084,230000.0
2008-05-07 14:30:00,5.57,5.58,5.51,5.52,602000.0,4.8084,4.8171,4.7566,4.7653,602000.0
2008-05-07 15:00:00,5.52,5.54,5.5,5.51,1218000.0,4.7653,4.7825,4.748,4.7566,1218000.0
2008-05-07 15:30:00,5.51,5.51,5.45,5.45,2306000.0,4.7566,4.7566,4.7048,4.7048,2306000.0
2008-05-08 09:30:00,5.55,5.59,5.49,5.53,756000.0,4.7912,4.8257,4.7394,4.7739,756000.0
2008-05-08 10:00:00,5.54,5.56,5.51,5.52,700000.0,4.7825,4.7998,4.7566,4.7653,700000.0
2008-05-08 10:30:00,5.51,5.52,5.46,5.48,432000.0,4.7566,4.7653,4.7135,4.7307,432000.0
2008-05-08 11:00:00,5.49,5.51,5.47,5.49,346000.0,4.7394,4.7566,4.7221,4.7394,346000.0
2008-05-08 11:30:00,5.5,5.5,5.48,5.5,190000.0,4.748,4.748,4.7307,4.748,190000.0
2008-05-08 12:00:00,5.5,5.56,5.49,5.54,280000.0,4.748,4.7998,4.7394,4.7825,280000.0
2008-05-08 12:30:00,5.54,5.54,5.5,5.5,102000.0,4.7825,4.7825,4.748,4.748,102000.0
2008-05-08 13:00:00,5.51,5.52,5.5,5.52,188000.0,4.7566,4.7653,4.748,4.7653,188000.0
2008-05-08 13:30:00,5.53,5.55,5.51,5.55,152000.0,4.7739,4.7912,4.7566,4.7912,152000.0
2008-05-08 14:00:00,5.55,5.55,5.49,5.5,224000.0,4.7912,4.7912,4.7394,4.748,224000.0
2008-05-08 14:30:00,5.49,5.5,5.44,5.45,534000.0,4.7394,4.748,4.6962,4.7048,534000.0
2008-05-08 15:00:00,5.45,5.46,5.42,5.45,622000.0,4.7048,4.7135,4.6789,4.7048,622000.0
2008-05-08 15:30:00,5.44,5.48,5.43,5.46,1062000.0,4.6962,4.7307,4.6876,4.7135,1062000.0
2008-05-09 09:30:00,5.34,5.38,5.3,5.32,1012000.0,4.6099,4.6444,4.5754,4.5926,1012000.0
2008-05-09 10:00:00,5.32,5.33,5.28,5.3,502000.0,4.5926,4.6012,4.5581,4.5754,502000.0
2008-05-09 10:30:00,5.31,5.35,5.3,5.35,568000.0,4.584,4.6185,4.5754,4.6185,568000.0
2008-05-09 11:00:00,5.34,5.35,5.34,5.34,146000.0,4.6099,4.6185,4.6099,4.6099,146000.0
2008-05-09 11:30:00,5.34,5.34,5.32,5.33,410000.0,4.6099,4.6099,4.5926,4.6012,410000.0
2008-05-09 12:00:00,5.33,5.35,5.32,5.34,682000.0,4.6012,4.6185,4.5926,4.6099,682000.0
2008-05-09 12:30:00,5.34,5.34,5.33,5.33,128000.0,4.6099,4.6099,4.6012,4.6012,128000.0
2008-05-09 13:00:00,5.34,5.34,5.32,5.32,146000.0,4.6099,4.6099,4.5926,4.5926,146000.0
2008-05-09 13:30:00,5.32,5.33,5.32,5.33,230000.0,4.5926,4.6012,4.5926,4.6012,230000.0
2008-05-09 14:00:00,5.33,5.34,5.32,5.34,342000.0,4.6012,4.6099,4.5926,4.6099,342000.0
2008-05-09 14:30:00,5.34,5.35,5.33,5.33,310000.0,4.6099,4.6185,4.6012,4.6012,310000.0
2008-05-09 15:00:00,5.33,5.34,5.33,5.33,328000.0,4.6012,4.6099,4.6012,4.6012,328000.0
2008-05-09 15:30:00,5.33,5.35,5.32,5.33,916000.0,4.6012,4.6185,4.5926,4.6012,916000.0
2008-05-12 09:30:00,5.39,5.41,5.32,5.33,928000.0,4.653,4.6703,4.5926,4.6012,928000.0
2008-05-12 10:00:00,5.32,5.33,5.3,5.31,298000.0,4.5926,4.6012,4.5754,4.584,298000.0
2008-05-12 10:30:00,5.3,5.34,5.28,5.33,892000.0,4.5754,4.6099,4.5581,4.6012,892000.0
2008-05-12 11:00:00,5.34,5.37,5.33,5.35,398000.0,4.6099,4.6358,4.6012,4.6185,398000.0
2008-05-12 11:30:00,5.35,5.38,5.34,5.37,578000.0,4.6185,4.6444,4.6099,4.6358,578000.0
2008-05-12 12:00:00,5.37,5.38,5.36,5.38,362000.0,4.6358,4.6444,4.6271,4.6444,362000.0
2008-05-12 12:30:00,5.38,5.4,5.37,5.38,736000.0,4.6444,4.6617,4.6358,4.6444,736000.0
2008-05-12 13:00:00,5.38,5.4,5.37,5.37,396000.0,4.6444,4.6617,4.6358,4.6358,396000.0
2008-05-12 13:30:00,5.37,5.39,5.37,5.39,334000.0,4.6358,4.653,4.6358,4.653,334000.0
2008-05-12 14:00:00,5.39,5.4,5.37,5.39,650000.0,4.653,4.6617,4.6358,4.653,650000.0
2008-05-12 14:30:00,5.4,5.4,5.38,5.39,634000.0,4.6617,4.6617,4.6444,4.653,634000.0
2008-05-12 15:00:00,5.39,5.4,5.38,5.39,608000.0,4.653,4.6617,4.6444,4.653,608000.0
2008-05-12 15:30:00,5.38,5.4,5.37,5.38,1276000.0,4.6444,4.6617,4.6358,4.6444,1276000.0
2008-05-13 09:30:00,5.4,5.4,5.33,5.35,412000.0,4.6617,4.6617,4.6012,4.6185,412000.0
2008-05-13 10:00:00,5.35,5.39,5.34,5.36,808000.0,4.6185,4.653,4.6099,4.6271,808000.0
2008-05-13 10:30:00,5.37,5.38,5.34,5.34,770000.0,4.6358,4.6444,4.6099,4.6099,770000.0
2008-05-13 11:00:00,5.34,5.37,5.31,5.32,464000.0,4.6099,4.6358,4.584,4.5926,464000.0
2008-05-13 11:30:00,5.32,5.33,5.31,5.32,234000.0,4.5926,4.6012,4.584,4.5926,234000.0
2008-05-13 12:00:00,5.33,5.35,5.32,5.35,178000.0,4.6012,4.6185,4.5926,4.6185,178000.0
2008-05-13 12:30:00,5.35,5.35,5.32,5.35,140000.0,4.6185,4.6185,4.5926,4.6185,140000.0
2008-05-13 13:00:00,5.35,5.35,5.31,5.33,368000.0,4.6185,4.6185,4.584,4.6012,368000.0
2008-05-13 13:30:00,5.33,5.34,5.32,5.32,204000.0,4.6012,4.6099,4.5926,4.5926,204000.0
2008-05-13 14:00:00,5.32,5.34,5.29,5.29,274000.0,4.5926,4.6099,4.5667,4.5667,274000.0
2008-05-13 14:30:00,5.29,5.31,5.29,5.31,310000.0,4.5667,4.584,4.5667,4.584,310000.0
2008-05-13 15:00:00,5.31,5.33,5.3,5.3,450000.0,4.584,4.6012,4.5754,4.5754,450000.0
2008-05-13 15:30:00,5.31,5.33,5.3,5.33,858000.0,4.584,4.6012,4.5754,4.6012,858000.0
2008-05-14 09:30:00,5.3,5.43,5.3,5.32,666000.0,4.5754,4.6876,4.5754,4.5926,666000.0
2008-05-14 10:00:00,5.33,5.34,5.31,5.33,446000.0,4.6012,4.6099,4.584,4.6012,446000.0
2008-05-14 10:30:00,5.32,5.33,5.31,5.32,310000.0,4.5926,4.6012,4.584,4.5926,310000.0
2008-05-14 11:00:00,5.33,5.33,5.31,5.32,288000.0,4.6012,4.6012,4.584,4.5926,288000.0
2008-05-14 11:30:00,5.32,5.33,5.3,5.32,404000.0,4.5926,4.6012,4.5754,4.5926,404000.0
2008-05-14 12:00:00,5.32,5.33,5.31,5.32,188000.0,4.5926,4.6012,4.584,4.5926,188000.0
2008-05-14 12:30:00,5.31,5.32,5.3,5.31,148000.0,4.584,4.5926,4.5754,4.584,148000.0
2008-05-14 13:00:00,5.31,5.33,5.3,5.33,168000.0,4.584,4.6012,4.5754,4.6012,168000.0
2008-05-14 13:30:00,5.32,5.33,5.31,5.31,132000.0,4.5926,4.6012,4.584,4.584,132000.0
2008-05-14 14:00:00,5.31,5.33,5.31,5.32,358000.0,4.584,4.6012,4.584,4.5926,358000.0
2008-05-14 14:30:00,5.33,5.34,5.32,5.32,1560000.0,4.6012,4.6099,4.5926,4.5926,1560000.0
2008-05-14 15:00:00,5.32,5.33,5.3,5.32,896000.0,4.5926,4.6012,4.5754,4.5926,896000.0
2008-05-14 15:30:00,5.32,5.32,5.28,5.3,1518000.0,4.5926,4.5926,4.5581,4.5754,1518000.0
2008-05-15 09:30:00,5.3,5.35,5.3,5.34,364000.0,4.5754,4.6185,4.5754,4.6099,364000.0
2008-05-15 10:00:00,5.35,5.35,5.3,5.31,484000.0,4.6185,4.6185,4.5754,4.584,484000.0
2008-05-15 10:30:00,5.32,5.34,5.31,5.34,274000.0,4.5926,4.6099,4.584,4.6099,274000.0
2008-05-15 11:00:00,5.35,5.38,5.34,5.37,548000.0,4.6185,4.6444,4.6099,4.6358,548000.0
2008-05-15 11:30:00,5.37,5.39,5.36,5.38,194000.0,4.6358,4.653,4.6271,4.6444,194000.0
2008-05-15 12:00:00,5.38,5.41,5.38,5.41,306000.0,4.6444,4.6703,4.6444,4.6703,306000.0
2008-05-15 12:30:00,5.41,5.46,5.41,5.45,724000.0,4.6703,4.7135,4.6703,4.7048,724000.0
2008-05-15 13:00:00,5.44,5.46,5.43,5.44,408000.0,4.6962,4.7135,4.6876,4.6962,408000.0
2008-05-15 13:30:00,5.45,5.46,5.43,5.43,282000.0,4.7048,4.7135,4.6876,4.6876,282000.0
2008-05-15 14:00:00,5.44,5.46,5.44,5.45,310000.0,4.6962,4.7135,4.6962,4.7048,310000.0
2008-05-15 14:30:00,5.45,5.46,5.44,5.46,424000.0,4.7048,4.7135,4.6962,4.7135,424000.0
2008-05-15 15:00:00,5.46,5.48,5.45,5.47,944000.0,4.7135,4.7307,4.7048,4.7221,944000.0
2008-05-15 15:30:00,5.47,5.52,5.46,5.48,2648000.0,4.7221,4.7653,4.7135,4.7307,2648000.0
2008-05-16 09:30:00,5.5,5.5,5.42,5.42,730000.0,4.748,4.748,4.6789,4.6789,730000.0
2008-05-16 10:00:00,5.44,5.44,5.39,5.43,484000.0,4.6962,4.6962,4.653,4.6876,484000.0
2008-05-16 10:30:00,5.44,5.45,5.42,5.43,256000.0,4.6962,4.7048,4.6789,4.6876,256000.0
2008-05-16 11:00:00,5.43,5.44,5.4,5.4,236000.0,4.6876,4.6962,4.6617,4.6617,236000.0
2008-05-16 11:30:00,5.4,5.41,5.38,5.39,402000.0,4.6617,4.6703,4.6444,4.653,402000.0
2008-05-16 12:00:00,5.39,5.4,5.38,5.4,250000.0,4.653,4.6617,4.6444,4.6617,250000.0
2008-05-16 12:30:00,5.4,5.41,5.39,5.41,202000.0,4.6617,4.6703,4.653,4.6703,202000.0
2008-05-16 13:00:00,5.41,5.43,5.4,5.42,276000.0,4.6703,4.6876,4.6617,4.6789,276000.0
2008-05-16 13:30:00,5.42,5.42,5.39,5.39,246000.0,4.6789,4.6789,4.653,4.653,246000.0
2008-05-16 14:00:00,5.39,5.4,5.38,5.4,516000.0,4.653,4.6617,4.6444,4.6617,516000.0
2008-05-16 14:30:00,5.39,5.43,5.39,5.42,668000.0,4.653,4.6876,4.653,4.6789,668000.0
2008-05-16 15:00:00,5.41,5.43,5.4,5.41,556000.0,4.6703,4.6876,4.6617,4.6703,556000.0
2008-05-16 15:30:00,5.41,5.43,5.39,5.41,1280000.0,4.6703,4.6876,4.653,4.6703,1280000.0
2008-05-19 09:30:00,5.48,5.48,5.4,5.42,244000.0,4.7307,4.7307,4.6617,4.6789,244000.0
2008-05-19 10:00:00,5.43,5.46,5.41,5.44,468000.0,4.6876,4.7135,4.6703,4.6962,468000.0
2008-05-19 10:30:00,5.44,5.48,5.43,5.47,408000.0,4.6962,4.7307,4.6876,4.7221,408000.0
2008-05-19 11:00:00,5.46,5.49,5.46,5.49,266000.0,4.7135,4.7394,4.7135,4.7394,266000.0
2008-05-19 11:30:00,5.49,5.54,5.48,5.54,624000.0,4.7394,4.7825,4.7307,4.7825,624000.0
2008-05-19 12:00:00,5.54,5.55,5.52,5.54,562000.0,4.7825,4.7912,4.7653,4.7825,562000.0
2008-05-19 12:30:00,5.55,5.56,5.54,5.56,506000.0,4.7912,4.7998,4.7825,4.7998,506000.0
2008-05-19 13:00:00,5.56,5.56,5.55,5.56,550000.0,4.7998,4.7998,4.7912,4.7998,550000.0
2008-05-19 13:30:00,5.55,5.55,5.54,5.54,636000.0,4.7912,4.7912,4.7825,4.7825,636000.0
2008-05-19 14:00:00,5.54,5.55,5.51,5.52,1240000.0,4.7825,4.7912,4.7566,4.7653,1240000.0
2008-05-19 14:30:00,5.52,5.53,5.49,5.51,672000.0,4.7653,4.7739,4.7394,4.7566,672000.0
2008-05-19 15:00:00,5.51,5.51,5.49,5.51,738000.0,4.7566,4.7566,4.7394,4.7566,738000.0
2008-05-19 15:30:00,5.51,5.51,5.45,5.46,1244000.0,4.7566,4.7566,4.7048,4.7135,1244000.0
2008-05-20 09:30:00,5.37,5.38,5.28,5.28,1608000.0,4.6358,4.6444,4.5581,4.5581,1608000.0
2008-05-20 10:00:00,5.28,5.28,5.26,5.28,650000.0,4.5581,4.5581,4.5408,4.5581,650000.0
2008-05-20 10:30:00,5.28,5.28,5.25,5.25,738000.0,4.5581,4.5581,4.5322,4.5322,738000.0
2008-05-20 11:00:00,5.25,5.26,5.2,5.23,970000.0,4.5322,4.5408,4.489,4.5149,970000.0
2008-05-20 11:30:00,5.23,5.23,5.21,5.22,672000.0,4.5149,4.5149,4.4977,4.5063,672000.0
2008-05-20 12:00:00,5.22,5.23,5.21,5.22,620000.0,4.5063,4.5149,4.4977,4.5063,620000.0
2008-05-20 12:30:00,5.22,5.23,5.2,5.21,394000.0,4.5063,4.5149,4.489,4.4977,394000.0
2008-05-20 13:00:00,5.21,5.24,5.2,5.22,580000.0,4.4977,4.5236,4.489,4.5063,580000.0
2008-05-20 13:30:00,5.22,5.23,5.21,5.22,670000.0,4.5063,4.5149,4.4977,4.5063,670000.0
2008-05-20 14:00:00,5.22,5.22,5.19,5.19,868000.0,4.5063,4.5063,4.4804,4.4804,868000.0
2008-05-20 14:30:00,5.18,5.21,5.18,5.19,778000.0,4.4718,4.4977,4.4718,4.4804,778000.0
2008-05-20 15:00:00,5.19,5.2,5.18,5.2,1006000.0,4.4804,4.489,4.4718,4.489,1006000.0
2008-05-20 15:30:00,5.2,5.21,5.17,5.2,1960000.0,4.489,4.4977,4.4631,4.489,1960000.0
2008-05-21 09:30:00,5.13,5.21,5.09,5.19,634000.0,4.4286,4.4977,4.3941,4.4804,634000.0
2008-05-21 10:00:00,5.19,5.2,5.16,5.2,268000.0,4.4804,4.489,4.4545,4.489,268000.0
2008-05-21 10:30:00,5.19,5.2,5.13,5.14,380000.0,4.4804,4.489,4.4286,4.4372,380000.0
2008-05-21 11:00:00,5.13,5.14,5.13,5.14,448000.0,4.4286,4.4372,4.4286,4.4372,448000.0
2008-05-21 11:30:00,5.14,5.15,5.11,5.13,350000.0,4.4372,4.4459,4.4113,4.4286,350000.0
2008-05-21 12:00:00,5.13,5.15,5.13,5.14,426000.0,4.4286,4.4459,4.4286,4.4372,426000.0
2008-05-21 12:30:00,5.14,5.16,5.14,5.15,214000.0,4.4372,4.4545,4.4372,4.4459,214000.0
2008-05-21 13:00:00,5.14,5.15,5.11,5.12,796000.0,4.4372,4.4459,4.4113,4.42,796000.0
2008-05-21 13:30:00,5.12,5.14,5.09,5.1,532000.0,4.42,4.4372,4.3941,4.4027,532000.0
2008-05-21 14:00:00,5.1,5.1,5.02,5.02,1162000.0,4.4027,4.4027,4.3336,4.3336,1162000.0
2008-05-21 14:30:00,5.03,5.03,4.98,4.99,1446000.0,4.3423,4.3423,4.2991,4.3077,1446000.0
2008-05-21 15:00:00,4.99,5.0,4.94,4.95,2834000.0,4.3077,4.3164,4.2646,4.2732,2834000.0
2008-05-21 15:30:00,4.95,4.95,4.9,4.93,3762000.0,4.2732,4.2732,4.23,4.2559,3762000.0
2008-05-22 09:30:00,4.94,4.99,4.93,4.97,816000.0,4.2646,4.3077,4.2559,4.2905,816000.0
2008-05-22 10:00:00,4.97,5.06,4.97,5.06,844000.0,4.2905,4.3682,4.2905,4.3682,844000.0
2008-05-22 10:30:00,5.06,5.09,5.03,5.04,472000.0,4.3682,4.3941,4.3423,4.3509,472000.0
2008-05-22 11:00:00,5.04,5.05,5.02,5.02,500000.0,4.3509,4.3595,4.3336,4.3336,500000.0
2008-05-22 11:30:00,5.02,5.04,5.01,5.02,286000.0,4.3336,4.3509,4.325,4.3336,286000.0
2008-05-22 12:00:00,5.02,5.04,5.01,5.04,328000.0,4.3336,4.3509,4.325,4.3509,328000.0
2008-05-22 12:30:00,5.04,5.08,5.03,5.07,352000.0,4.3509,4.3854,4.3423,4.3768,352000.0
2008-05-22 13:00:00,5.06,5.07,5.04,5.05,558000.0,4.3682,4.3768,4.3509,4.3595,558000.0
2008-05-22 13:30:00,5.05,5.07,5.05,5.06,318000.0,4.3595,4.3768,4.3595,4.3682,318000.0
2008-05-22 14:00:00,5.06,5.07,5.04,5.04,480000.0,4.3682,4.3768,4.3509,4.3509,480000.0
2008-05-22 14:30:00,5.04,5.06,5.03,5.04,280000.0,4.3509,4.3682,4.3423,4.3509,280000.0
2008-05-22 15:00:00,5.04,5.05,5.01,5.02,408000.0,4.3509,4.3595,4.325,4.3336,408000.0
2008-05-22 15:30:00,5.03,5.05,5.02,5.05,946000.0,4.3423,4.3595,4.3336,4.3595,946000.0
2008-05-23 09:30:00,4.97,5.0,4.97,4.99,534000.0,4.2905,4.3164,4.2905,4.3077,534000.0
2008-05-23 10:00:00,4.99,5.03,4.97,4.99,418000.0,4.3077,4.3423,4.2905,4.3077,418000.0
2008-05-23 10:30:00,5.0,5.0,4.98,4.99,228000.0,4.3164,4.3164,4.2991,4.3077,228000.0
2008-05-23 11:00:00,4.99,5.01,4.97,4.99,268000.0,4.3077,4.325,4.2905,4.3077,268000.0
2008-05-23 11:30:00,4.99,4.99,4.94,4.95,322000.0,4.3077,4.3077,4.2646,4.2732,322000.0
2008-05-23 12:00:00,4.95,4.97,4.94,4.96,138000.0,4.2732,4.2905,4.2646,4.2818,138000.0
2008-05-23 12:30:00,4.97,4.97,4.93,4.93,184000.0,4.2905,4.2905,4.2559,4.2559,184000.0
2008-05-23 13:00:00,4.93,4.96,4.93,4.95,182000.0,4.2559,4.2818,4.2559,4.2732,182000.0
2008-05-23 13:30:00,4.95,4.96,4.95,4.96,244000.0,4.2732,4.2818,4.2732,4.2818,244000.0
2008-05-23 14:00:00,4.95,4.96,4.94,4.95,254000.0,4.2732,4.2818,4.2646,4.2732,254000.0
2008-05-23 14:30:00,4.95,4.98,4.95,4.97,368000.0,4.2732,4.2991,4.2732,4.2905,368000.0
2008-05-23 15:00:00,4.96,4.98,4.95,4.97,320000.0,4.2818,4.2991,4.2732,4.2905,320000.0
2008-05-23 15:30:00,4.97,5.01,4.96,4.97,890000.0,4.2905,4.325,4.2818,4.2905,890000.0
2008-05-27 09:30:00,4.87,4.87,4.8,4.81,1168000.0,4.2041,4.2041,4.1437,4.1523,1168000.0
2008-05-27 10:00:00,4.81,4.83,4.8,4.8,340000.0,4.1523,4.1696,4.1437,4.1437,340000.0
2008-05-27 10:30:00,4.81,4.82,4.8,4.82,406000.0,4.1523,4.161,4.1437,4.161,406000.0
2008-05-27 11:00:00,4.82,4.83,4.81,4.81,268000.0,4.161,4.1696,4.1523,4.1523,268000.0
2008-05-27 11:30:00,4.81,4.82,4.8,4.81,700000.0,4.1523,4.161,4.1437,4.1523,700000.0
2008-05-27 12:00:00,4.81,4.82,4.8,4.82,444000.0,4.1523,4.161,4.1437,4.161,444000.0
2008-05-27 12:30:00,4.82,4.84,4.82,4.83,244000.0,4.161,4.1782,4.161,4.1696,244000.0
2008-05-27 13:00:00,4.83,4.85,4.82,4.84,336000.0,4.1696,4.1869,4.161,4.1782,336000.0
2008-05-27 13:30:00,4.84,4.85,4.84,4.85,242000.0,4.1782,4.1869,4.1782,4.1869,242000.0
2008-05-27 14:00:00,4.85,4.86,4.85,4.85,534000.0,4.1869,4.1955,4.1869,4.1869,534000.0
2008-05-27 14:30:00,4.85,4.89,4.85,4.89,420000.0,4.1869,4.2214,4.1869,4.2214,420000.0
2008-05-27 15:00:00,4.89,4.9,4.88,4.9,356000.0,4.2214,4.23,4.2128,4.23,356000.0
2008-05-27 15:30:00,4.9,4.9,4.86,4.87,936000.0,4.23,4.23,4.1955,4.2041,936000.0
2008-05-28 09:30:00,4.89,4.93,4.86,4.9,1208000.0,4.2214,4.2559,4.1955,4.23,1208000.0
2008-05-28 10:00:00,4.9,4.9,4.86,4.87,448000.0,4.23,4.23,4.1955,4.2041,448000.0
2008-05-28 10:30:00,4.87,4.88,4.86,4.87,386000.0,4.2041,4.2128,4.1955,4.2041,386000.0
2008-05-28 11:00:00,4.87,4.87,4.85,4.86,444000.0,4.2041,4.2041,4.1869,4.1955,444000.0
2008-05-28 11:30:00,4.86,4.87,4.84,4.86,352000.0,4.1955,4.2041,4.1782,4.1955,352000.0
2008-05-28 12:00:00,4.86,4.88,4.86,4.87,432000.0,4.1955,4.2128,4.1955,4.2041,432000.0
2008-05-28 12:30:00,4.87,4.88,4.86,4.88,248000.0,4.2041,4.2128,4.1955,4.2128,248000.0
2008-05-28 13:00:00,4.88,4.9,4.88,4.9,362000.0,4.2128,4.23,4.2128,4.23,362000.0
2008-05-28 13:30:00,4.9,4.9,4.88,4.88,276000.0,4.23,4.23,4.2128,4.2128,276000.0
2008-05-28 14:00:00,4.88,4.89,4.87,4.89,242000.0,4.2128,4.2214,4.2041,4.2214,242000.0
2008-05-28 14:30:00,4.89,4.91,4.88,4.89,430000.0,4.2214,4.2387,4.2128,4.2214,430000.0
2008-05-28 15:00:00,4.9,4.91,4.89,4.91,588000.0,4.23,4.2387,4.2214,4.2387,588000.0
2008-05-28 15:30:00,4.91,4.92,4.88,4.92,1374000.0,4.2387,4.2473,4.2128,4.2473,1374000.0
2008-05-29 09:30:00,4.8,4.85,4.8,4.84,858000.0,4.1437,4.1869,4.1437,4.1782,858000.0
2008-05-29 10:00:00,4.85,4.89,4.84,4.89,1194000.0,4.1869,4.2214,4.1782,4.2214,1194000.0
2008-05-29 10:30:00,4.89,4.9,4.86,4.89,700000.0,4.2214,4.23,4.1955,4.2214,700000.0
2008-05-29 11:00:00,4.9,4.91,4.87,4.89,474000.0,4.23,4.2387,4.2041,4.2214,474000.0
2008-05-29 11:30:00,4.89,4.91,4.88,4.9,492000.0,4.2214,4.2387,4.2128,4.23,492000.0
2008-05-29 12:00:00,4.89,4.91,4.88,4.9,326000.0,4.2214,4.2387,4.2128,4.23,326000.0
2008-05-29 12:30:00,4.89,4.91,4.89,4.9,262000.0,4.2214,4.2387,4.2214,4.23,262000.0
2008-05-29 13:00:00,4.9,4.92,4.87,4.88,514000.0,4.23,4.2473,4.2041,4.2128,514000.0
2008-05-29 13:30:00,4.88,4.88,4.87,4.87,288000.0,4.2128,4.2128,4.2041,4.2041,288000.0
2008-05-29 14:00:00,4.87,4.9,4.87,4.89,724000.0,4.2041,4.23,4.2041,4.2214,724000.0
2008-05-29 14:30:00,4.89,4.9,4.88,4.89,524000.0,4.2214,4.23,4.2128,4.2214,524000.0
2008-05-29 15:00:00,4.89,4.9,4.87,4.88,706000.0,4.2214,4.23,4.2041,4.2128,706000.0
2008-05-29 15:30:00,4.88,4.9,4.87,4.87,1332000.0,4.2128,4.23,4.2041,4.2041,1332000.0
2008-05-30 09:30:00,5.01,5.01,4.91,4.93,952000.0,4.325,4.325,4.2387,4.2559,952000.0
2008-05-30 10:00:00,4.93,4.95,4.91,4.93,692000.0,4.2559,4.2732,4.2387,4.2559,692000.0
2008-05-30 10:30:00,4.93,4.95,4.93,4.95,266000.0,4.2559,4.2732,4.2559,4.2732,266000.0
2008-05-30 11:00:00,4.94,4.94,4.92,4.92,342000.0,4.2646,4.2646,4.2473,4.2473,342000.0
2008-05-30 11:30:00,4.92,4.95,4.91,4.95,278000.0,4.2473,4.2732,4.2387,4.2732,278000.0
2008-05-30 12:00:00,4.95,4.97,4.95,4.97,284000.0,4.2732,4.2905,4.2732,4.2905,284000.0
2008-05-30 12:30:00,4.97,4.98,4.96,4.98,234000.0,4.2905,4.2991,4.2818,4.2991,234000.0
2008-05-30 13:00:00,4.99,5.0,4.99,4.99,318000.0,4.3077,4.3164,4.3077,4.3077,318000.0
2008-05-30 13:30:00,5.0,5.0,4.99,5.0,288000.0,4.3164,4.3164,4.3077,4.3164,288000.0
2008-05-30 14:00:00,5.0,5.0,4.97,4.98,352000.0,4.3164,4.3164,4.2905,4.2991,352000.0
2008-05-30 14:30:00,4.98,5.01,4.98,5.01,230000.0,4.2991,4.325,4.2991,4.325,230000.0
2008-05-30 15:00:00,5.01,5.01,4.99,4.99,278000.0,4.325,4.325,4.3077,4.3077,278000.0
2008-05-30 15:30:00,4.99,5.0,4.97,4.97,774000.0,4.3077,4.3164,4.2905,4.2905,774000.0
2008-06-02 09:30:00,4.88,4.88,4.65,4.66,3216000.0,4.2128,4.2128,4.0142,4.0229,3216000.0
2008-06-02 10:00:00,4.67,4.71,4.67,4.71,1482000.0,4.0315,4.066,4.0315,4.066,1482000.0
2008-06-02 10:30:00,4.7,4.72,4.69,4.71,988000.0,4.0574,4.0747,4.0488,4.066,988000.0
2008-06-02 11:00:00,4.71,4.71,4.65,4.66,1410000.0,4.066,4.066,4.0142,4.0229,1410000.0
2008-06-02 11:30:00,4.66,4.68,4.64,4.67,1238000.0,4.0229,4.0401,4.0056,4.0315,1238000.0
2008-06-02 12:00:00,4.67,4.67,4.65,4.66,268000.0,4.0315,4.0315,4.0142,4.0229,268000.0
2008-06-02 12:30:00,4.66,4.67,4.65,4.66,1198000.0,4.0229,4.0315,4.0142,4.0229,1198000.0
2008-06-02 13:00:00,4.66,4.69,4.65,4.69,652000.0,4.0229,4.0488,4.0142,4.0488,652000.0
2008-06-02 13:30:00,4.68,4.73,4.68,4.72,1010000.0,4.0401,4.0833,4.0401,4.0747,1010000.0
2008-06-02 14:00:00,4.72,4.72,4.69,4.71,642000.0,4.0747,4.0747,4.0488,4.066,642000.0
2008-06-02 14:30:00,4.71,4.71,4.69,4.69,286000.0,4.066,4.066,4.0488,4.0488,286000.0
2008-06-02 15:00:00,4.69,4.71,4.66,4.7,840000.0,4.0488,4.066,4.0229,4.0574,840000.0
2008-06-02 15:30:00,4.7,4.73,4.68,4.7,3404000.0,4.0574,4.0833,4.0401,4.0574,3404000.0
2008-06-03 09:30:00,4.7,4.71,4.63,4.66,1010000.0,4.0574,4.066,3.997,4.0229,1010000.0
2008-06-03 10:00:00,4.65,4.69,4.64,4.64,388000.0,4.0142,4.0488,4.0056,4.0056,388000.0
2008-06-03 10:30:00,4.64,4.65,4.61,4.62,350000.0,4.0056,4.0142,3.9797,3.9883,350000.0
2008-06-03 11:00:00,4.63,4.63,4.6,4.6,1008000.0,3.997,3.997,3.9711,3.9711,1008000.0
2008-06-03 11:30:00,4.6,4.62,4.6,4.61,652000.0,3.9711,3.9883,3.9711,3.9797,652000.0
2008-06-03 12:00:00,4.61,4.61,4.6,4.6,490000.0,3.9797,3.9797,3.9711,3.9711,490000.0
2008-06-03 12:30:00,4.6,4.61,4.59,4.59,574000.0,3.9711,3.9797,3.9624,3.9624,574000.0
2008-06-03 13:00:00,4.59,4.6,4.58,4.58,782000.0,3.9624,3.9711,3.9538,3.9538,782000.0
2008-06-03 13:30:00,4.57,4.57,4.47,4.48,1570000.0,3.9452,3.9452,3.8588,3.8675,1570000.0
2008-06-03 14:00:00,4.48,4.49,4.43,4.44,1724000.0,3.8675,3.8761,3.8243,3.8329,1724000.0
2008-06-03 14:30:00,4.44,4.51,4.44,4.51,1108000.0,3.8329,3.8934,3.8329,3.8934,1108000.0
2008-06-03 15:00:00,4.51,4.54,4.5,4.5,1766000.0,3.8934,3.9193,3.8847,3.8847,1766000.0
2008-06-03 15:30:00,4.5,4.55,4.5,4.52,3674000.0,3.8847,3.9279,3.8847,3.902,3674000.0
2008-06-04 09:30:00,4.44,4.45,4.37,4.42,1574000.0,3.8329,3.8416,3.7725,3.8157,1574000.0
2008-06-04 10:00:00,4.42,4.44,4.41,4.43,2066000.0,3.8157,3.8329,3.807,3.8243,2066000.0
2008-06-04 10:30:00,4.43,4.47,4.43,4.46,640000.0,3.8243,3.8588,3.8243,3.8502,640000.0
2008-06-04 11:00:00,4.46,4.49,4.44,4.49,1044000.0,3.8502,3.8761,3.8329,3.8761,1044000.0
2008-06-04 11:30:00,4.49,4.5,4.47,4.49,362000.0,3.8761,3.8847,3.8588,3.8761,362000.0
2008-06-04 12:00:00,4.49,4.53,4.49,4.52,272000.0,3.8761,3.9106,3.8761,3.902,272000.0
2008-06-04 12:30:00,4.52,4.53,4.49,4.49,332000.0,3.902,3.9106,3.8761,3.8761,332000.0
2008-06-04 13:00:00,4.49,4.5,4.48,4.5,304000.0,3.8761,3.8847,3.8675,3.8847,304000.0
2008-06-04 13:30:00,4.5,4.5,4.49,4.49,412000.0,3.8847,3.8847,3.8761,3.8761,412000.0
2008-06-04 14:00:00,4.49,4.5,4.48,4.5,1070000.0,3.8761,3.8847,3.8675,3.8847,1070000.0
2008-06-04 14:30:00,4.49,4.51,4.47,4.47,1300000.0,3.8761,3.8934,3.8588,3.8588,1300000.0
2008-06-04 15:00:00,4.47,4.49,4.47,4.48,1918000.0,3.8588,3.8761,3.8588,3.8675,1918000.0
2008-06-04 15:30:00,4.47,4.49,4.45,4.46,1460000.0,3.8588,3.8761,3.8416,3.8502,1460000.0
2008-06-05 09:30:00,4.56,4.62,4.53,4.62,1134000.0,3.9365,3.9883,3.9106,3.9883,1134000.0
2008-06-05 10:00:00,4.63,4.63,4.56,4.57,838000.0,3.997,3.997,3.9365,3.9452,838000.0
2008-06-05 10:30:00,4.58,4.59,4.57,4.57,1296000.0,3.9538,3.9624,3.9452,3.9452,1296000.0
2008-06-05 11:00:00,4.58,4.6,4.55,4.6,480000.0,3.9538,3.9711,3.9279,3.9711,480000.0
2008-06-05 11:30:00,4.6,4.62,4.58,4.59,746000.0,3.9711,3.9883,3.9538,3.9624,746000.0
2008-06-05 12:00:00,4.59,4.61,4.58,4.59,1094000.0,3.9624,3.9797,3.9538,3.9624,1094000.0
2008-06-05 12:30:00,4.59,4.59,4.57,4.58,660000.0,3.9624,3.9624,3.9452,3.9538,660000.0
2008-06-05 13:00:00,4.58,4.59,4.57,4.58,904000.0,3.9538,3.9624,3.9452,3.9538,904000.0
2008-06-05 13:30:00,4.58,4.61,4.58,4.6,726000.0,3.9538,3.9797,3.9538,3.9711,726000.0
2008-06-05 14:00:00,4.6,4.6,4.56,4.57,772000.0,3.9711,3.9711,3.9365,3.9452,772000.0
2008-06-05 14:30:00,4.57,4.63,4.56,4.63,782000.0,3.9452,3.997,3.9365,3.997,782000.0
2008-06-05 15:00:00,4.63,4.65,4.62,4.63,1154000.0,3.997,4.0142,3.9883,3.997,1154000.0
2008-06-05 15:30:00,4.63,4.7,4.63,4.68,3638000.0,3.997,4.0574,3.997,4.0401,3638000.0
2008-06-06 09:30:00,4.56,4.56,4.44,4.51,1316000.0,3.9365,3.9365,3.8329,3.8934,1316000.0
2008-06-06 10:00:00,4.51,4.51,4.43,4.44,1452000.0,3.8934,3.8934,3.8243,3.8329,1452000.0
2008-06-06 10:30:00,4.44,4.45,4.4,4.41,956000.0,3.8329,3.8416,3.7984,3.807,956000.0
2008-06-06 11:00:00,4.41,4.42,4.36,4.36,1316000.0,3.807,3.8157,3.7639,3.7639,1316000.0
2008-06-06 11:30:00,4.36,4.4,4.36,4.39,484000.0,3.7639,3.7984,3.7639,3.7898,484000.0
2008-06-06 12:00:00,4.39,4.4,4.38,4.4,448000.0,3.7898,3.7984,3.7811,3.7984,448000.0
2008-06-06 12:30:00,4.4,4.43,4.4,4.43,1288000.0,3.7984,3.8243,3.7984,3.8243,1288000.0
2008-06-06 13:00:00,4.42,4.43,4.39,4.42,452000.0,3.8157,3.8243,3.7898,3.8157,452000.0
2008-06-06 13:30:00,4.42,4.44,4.41,4.42,864000.0,3.8157,3.8329,3.807,3.8157,864000.0
2008-06-06 14:00:00,4.41,4.42,4.38,4.38,978000.0,3.807,3.8157,3.7811,3.7811,978000.0
2008-06-06 14:30:00,4.38,4.39,4.35,4.36,952000.0,3.7811,3.7898,3.7552,3.7639,952000.0
2008-06-06 15:00:00,4.36,4.37,4.33,4.34,1480000.0,3.7639,3.7725,3.738,3.7466,1480000.0
2008-06-06 15:30:00,4.34,4.35,4.32,4.33,3842000.0,3.7466,3.7552,3.7293,3.738,3842000.0
2008-06-09 09:30:00,4.3,4.33,4.24,4.31,954000.0,3.7121,3.738,3.6603,3.7207,954000.0
2008-06-09 10:00:00,4.31,4.34,4.29,4.32,1010000.0,3.7207,3.7466,3.7034,3.7293,1010000.0
2008-06-09 10:30:00,4.32,4.33,4.27,4.27,648000.0,3.7293,3.738,3.6862,3.6862,648000.0
2008-06-09 11:00:00,4.27,4.29,4.25,4.28,262000.0,3.6862,3.7034,3.6689,3.6948,262000.0
2008-06-09 11:30:00,4.28,4.32,4.28,4.31,392000.0,3.6948,3.7293,3.6948,3.7207,392000.0
2008-06-09 12:00:00,4.31,4.31,4.28,4.31,176000.0,3.7207,3.7207,3.6948,3.7207,176000.0
2008-06-09 12:30:00,4.31,4.33,4.3,4.31,614000.0,3.7207,3.738,3.7121,3.7207,614000.0
2008-06-09 13:00:00,4.31,4.32,4.25,4.26,744000.0,3.7207,3.7293,3.6689,3.6775,744000.0
2008-06-09 13:30:00,4.27,4.27,4.24,4.24,530000.0,3.6862,3.6862,3.6603,3.6603,530000.0
2008-06-09 14:00:00,4.24,4.24,4.2,4.22,632000.0,3.6603,3.6603,3.6257,3.643,632000.0
2008-06-09 14:30:00,4.22,4.24,4.21,4.22,612000.0,3.643,3.6603,3.6344,3.643,612000.0
2008-06-09 15:00:00,4.22,4.23,4.21,4.23,480000.0,3.643,3.6516,3.6344,3.6516,480000.0
2008-06-09 15:30:00,4.23,4.27,4.23,4.27,1062000.0,3.6516,3.6862,3.6516,3.6862,1062000.0
2008-06-10 09:30:00,4.17,4.17,4.11,4.14,1470000.0,3.5999,3.5999,3.5481,3.574,1470000.0
2008-06-10 10:00:00,4.14,4.23,4.13,4.21,988000.0,3.574,3.6516,3.5653,3.6344,988000.0
2008-06-10 10:30:00,4.21,4.21,4.16,4.16,694000.0,3.6344,3.6344,3.5912,3.5912,694000.0
2008-06-10 11:00:00,4.16,4.19,4.16,4.19,412000.0,3.5912,3.6171,3.5912,3.6171,412000.0
2008-06-10 11:30:00,4.18,4.21,4.16,4.17,544000.0,3.6085,3.6344,3.5912,3.5999,544000.0
2008-06-10 12:00:00,4.17,4.17,4.15,4.16,884000.0,3.5999,3.5999,3.5826,3.5912,884000.0
2008-06-10 12:30:00,4.16,4.18,4.14,4.14,498000.0,3.5912,3.6085,3.574,3.574,498000.0
2008-06-10 13:00:00,4.15,4.18,4.13,4.18,870000.0,3.5826,3.6085,3.5653,3.6085,870000.0
2008-06-10 13:30:00,4.18,4.2,4.17,4.18,472000.0,3.6085,3.6257,3.5999,3.6085,472000.0
2008-06-10 14:00:00,4.18,4.18,4.14,4.15,636000.0,3.6085,3.6085,3.574,3.5826,636000.0
2008-06-10 14:30:00,4.15,4.16,4.14,4.15,436000.0,3.5826,3.5912,3.574,3.5826,436000.0
2008-06-10 15:00:00,4.15,4.17,4.15,4.16,680000.0,3.5826,3.5999,3.5826,3.5912,680000.0
2008-06-10 15:30:00,4.16,4.18,4.14,4.18,1442000.0,3.5912,3.6085,3.574,3.6085,1442000.0
2008-06-11 09:30:00,4.26,4.26,4.12,4.12,1614000.0,3.6775,3.6775,3.5567,3.5567,1614000.0
2008-06-11 10:00:00,4.11,4.14,4.03,4.05,1330000.0,3.5481,3.574,3.479,3.4963,1330000.0
2008-06-11 10:30:00,4.05,4.08,4.05,4.08,1630000.0,3.4963,3.5222,3.4963,3.5222,1630000.0
2008-06-11 11:00:00,4.08,4.1,4.05,4.08,1028000.0,3.5222,3.5394,3.4963,3.5222,1028000.0
2008-06-11 11:30:00,4.08,4.14,4.08,4.13,1990000.0,3.5222,3.574,3.5222,3.5653,1990000.0
2008-06-11 12:00:00,4.13,4.15,4.11,4.12,736000.0,3.5653,3.5826,3.5481,3.5567,736000.0
2008-06-11 12:30:00,4.12,4.12,4.07,4.07,644000.0,3.5567,3.5567,3.5135,3.5135,644000.0
2008-06-11 13:00:00,4.07,4.08,4.03,4.06,1020000.0,3.5135,3.5222,3.479,3.5049,1020000.0
2008-06-11 13:30:00,4.06,4.07,4.01,4.03,1020000.0,3.5049,3.5135,3.4617,3.479,1020000.0
2008-06-11 14:00:00,4.02,4.07,4.02,4.07,946000.0,3.4704,3.5135,3.4704,3.5135,946000.0
2008-06-11 14:30:00,4.07,4.08,4.06,4.06,680000.0,3.5135,3.5222,3.5049,3.5049,680000.0
2008-06-11 15:00:00,4.06,4.07,4.04,4.06,1396000.0,3.5049,3.5135,3.4876,3.5049,1396000.0
2008-06-11 15:30:00,4.06,4.06,4.03,4.03,2258000.0,3.5049,3.5049,3.479,3.479,2258000.0
2008-06-12 09:30:00,4.18,4.25,4.14,4.22,2712000.0,3.6085,3.6689,3.574,3.643,2712000.0
2008-06-12 10:00:00,4.22,4.25,4.18,4.22,1870000.0,3.643,3.6689,3.6085,3.643,1870000.0
2008-06-12 10:30:00,4.22,4.24,4.2,4.21,838000.0,3.643,3.6603,3.6257,3.6344,838000.0
2008-06-12 11:00:00,4.21,4.24,4.21,4.23,626000.0,3.6344,3.6603,3.6344,3.6516,626000.0
2008-06-12 11:30:00,4.23,4.25,4.22,4.25,1514000.0,3.6516,3.6689,3.643,3.6689,1514000.0
2008-06-12 12:00:00,4.25,4.25,4.24,4.24,804000.0,3.6689,3.6689,3.6603,3.6603,804000.0
2008-06-12 12:30:00,4.25,4.26,4.23,4.26,468000.0,3.6689,3.6775,3.6516,3.6775,468000.0
2008-06-12 13:00:00,4.26,4.29,4.26,4.29,396000.0,3.6775,3.7034,3.6775,3.7034,396000.0
2008-06-12 13:30:00,4.29,4.31,4.28,4.29,740000.0,3.7034,3.7207,3.6948,3.7034,740000.0
2008-06-12 14:00:00,4.28,4.28,4.26,4.26,562000.0,3.6948,3.6948,3.6775,3.6775,562000.0
2008-06-12 14:30:00,4.26,4.26,4.22,4.24,1312000.0,3.6775,3.6775,3.643,3.6603,1312000.0
2008-06-12 15:00:00,4.24,4.24,4.19,4.2,930000.0,3.6603,3.6603,3.6171,3.6257,930000.0
2008-06-12 15:30:00,4.2,4.21,4.18,4.21,1996000.0,3.6257,3.6344,3.6085,3.6344,1996000.0
2008-06-13 09:30:00,4.1,4.18,4.06,4.12,1158000.0,3.5394,3.6085,3.5049,3.5567,1158000.0
2008-06-13 10:00:00,4.11,4.22,4.11,4.21,1818000.0,3.5481,3.643,3.5481,3.6344,1818000.0
2008-06-13 10:30:00,4.21,4.22,4.14,4.16,392000.0,3.6344,3.643,3.574,3.5912,392000.0
2008-06-13 11:00:00,4.17,4.21,4.16,4.2,694000.0,3.5999,3.6344,3.5912,3.6257,694000.0
2008-06-13 11:30:00,4.2,4.21,4.18,4.19,874000.0,3.6257,3.6344,3.6085,3.6171,874000.0
2008-06-13 12:00:00,4.19,4.19,4.17,4.18,344000.0,3.6171,3.6171,3.5999,3.6085,344000.0
2008-06-13 12:30:00,4.18,4.18,4.15,4.16,594000.0,3.6085,3.6085,3.5826,3.5912,594000.0
2008-06-13 13:00:00,4.16,4.17,4.14,4.16,526000.0,3.5912,3.5999,3.574,3.5912,526000.0
2008-06-13 13:30:00,4.16,4.17,4.13,4.14,192000.0,3.5912,3.5999,3.5653,3.574,192000.0
2008-06-13 14:00:00,4.14,4.16,4.13,4.15,232000.0,3.574,3.5912,3.5653,3.5826,232000.0
2008-06-13 14:30:00,4.14,4.17,4.14,4.17,380000.0,3.574,3.5999,3.574,3.5999,380000.0
2008-06-13 15:00:00,4.17,4.2,4.16,4.17,616000.0,3.5999,3.6257,3.5912,3.5999,616000.0
2008-06-13 15:30:00,4.17,4.23,4.16,4.23,1518000.0,3.5999,3.6516,3.5912,3.6516,1518000.0
2008-06-16 09:30:00,4.26,4.31,4.26,4.31,2074000.0,3.6775,3.7207,3.6775,3.7207,2074000.0
2008-06-16 10:00:00,4.31,4.31,4.29,4.3,656000.0,3.7207,3.7207,3.7034,3.7121,656000.0
2008-06-16 10:30:00,4.3,4.31,4.28,4.29,1080000.0,3.7121,3.7207,3.6948,3.7034,1080000.0
2008-06-16 11:00:00,4.29,4.3,4.27,4.28,548000.0,3.7034,3.7121,3.6862,3.6948,548000.0
2008-06-16 11:30:00,4.28,4.28,4.27,4.27,328000.0,3.6948,3.6948,3.6862,3.6862,328000.0
2008-06-16 12:00:00,4.27,4.27,4.25,4.26,440000.0,3.6862,3.6862,3.6689,3.6775,440000.0
2008-06-16 12:30:00,4.25,4.26,4.24,4.24,720000.0,3.6689,3.6775,3.6603,3.6603,720000.0
2008-06-16 13:00:00,4.24,4.26,4.23,4.26,588000.0,3.6603,3.6775,3.6516,3.6775,588000.0
2008-06-16 13:30:00,4.26,4.26,4.25,4.25,580000.0,3.6775,3.6775,3.6689,3.6689,580000.0
2008-06-16 14:00:00,4.25,4.27,4.25,4.27,1782000.0,3.6689,3.6862,3.6689,3.6862,1782000.0
2008-06-16 14:30:00,4.27,4.29,4.26,4.29,646000.0,3.6862,3.7034,3.6775,3.7034,646000.0
2008-06-16 15:00:00,4.29,4.31,4.28,4.29,1110000.0,3.7034,3.7207,3.6948,3.7034,1110000.0
2008-06-16 15:30:00,4.3,4.3,4.27,4.27,2708000.0,3.7121,3.7121,3.6862,3.6862,2708000.0
2008-06-17 09:30:00,4.36,4.45,4.36,4.39,1260000.0,3.7639,3.8416,3.7639,3.7898,1260000.0
2008-06-17 10:00:00,4.39,4.41,4.35,4.35,610000.0,3.7898,3.807,3.7552,3.7552,610000.0
2008-06-17 10:30:00,4.35,4.37,4.31,4.31,924000.0,3.7552,3.7725,3.7207,3.7207,924000.0
2008-06-17 11:00:00,4.31,4.34,4.31,4.31,806000.0,3.7207,3.7466,3.7207,3.7207,806000.0
2008-06-17 11:30:00,4.31,4.34,4.31,4.34,354000.0,3.7207,3.7466,3.7207,3.7466,354000.0
2008-06-17 12:00:00,4.34,4.36,4.34,4.35,274000.0,3.7466,3.7639,3.7466,3.7552,274000.0
2008-06-17 12:30:00,4.35,4.35,4.33,4.33,234000.0,3.7552,3.7552,3.738,3.738,234000.0
2008-06-17 13:00:00,4.33,4.36,4.32,4.36,400000.0,3.738,3.7639,3.7293,3.7639,400000.0
2008-06-17 13:30:00,4.35,4.38,4.35,4.38,568000.0,3.7552,3.7811,3.7552,3.7811,568000.0
2008-06-17 14:00:00,4.38,4.39,4.37,4.37,722000.0,3.7811,3.7898,3.7725,3.7725,722000.0
2008-06-17 14:30:00,4.37,4.39,4.36,4.37,458000.0,3.7725,3.7898,3.7639,3.7725,458000.0
2008-06-17 15:00:00,4.37,4.38,4.32,4.34,726000.0,3.7725,3.7811,3.7293,3.7466,726000.0
2008-06-17 15:30:00,4.34,4.35,4.32,4.33,1592000.0,3.7466,3.7552,3.7293,3.738,1592000.0
2008-06-18 09:30:00,4.27,4.27,4.13,4.14,1022000.0,3.6862,3.6862,3.5653,3.574,1022000.0
2008-06-18 10:00:00,4.14,4.14,4.11,4.12,670000.0,3.574,3.574,3.5481,3.5567,670000.0
2008-06-18 10:30:00,4.12,4.15,4.11,4.14,726000.0,3.5567,3.5826,3.5481,3.574,726000.0
2008-06-18 11:00:00,4.14,4.16,4.14,4.15,618000.0,3.574,3.5912,3.574,3.5826,618000.0
2008-06-18 11:30:00,4.15,4.19,4.15,4.19,506000.0,3.5826,3.6171,3.5826,3.6171,506000.0
2008-06-18 12:00:00,4.19,4.19,4.16,4.16,422000.0,3.6171,3.6171,3.5912,3.5912,422000.0
2008-06-18 12:30:00,4.16,4.16,4.12,4.13,530000.0,3.5912,3.5912,3.5567,3.5653,530000.0
2008-06-18 13:00:00,4.13,4.13,4.1,4.11,622000.0,3.5653,3.5653,3.5394,3.5481,622000.0
2008-06-18 13:30:00,4.11,4.18,4.11,4.17,1016000.0,3.5481,3.6085,3.5481,3.5999,1016000.0
2008-06-18 14:00:00,4.17,4.18,4.13,4.13,402000.0,3.5999,3.6085,3.5653,3.5653,402000.0
2008-06-18 14:30:00,4.14,4.18,4.14,4.17,612000.0,3.574,3.6085,3.574,3.5999,612000.0
2008-06-18 15:00:00,4.17,4.2,4.16,4.19,890000.0,3.5999,3.6257,3.5912,3.6171,890000.0
2008-06-18 15:30:00,4.19,4.2,4.18,4.2,2036000.0,3.6171,3.6257,3.6085,3.6257,2036000.0
2008-06-19 09:30:00,4.14,4.14,4.06,4.08,1214000.0,3.574,3.574,3.5049,3.5222,1214000.0
2008-06-19 10:00:00,4.07,4.07,4.03,4.07,742000.0,3.5135,3.5135,3.479,3.5135,742000.0
2008-06-19 10:30:00,4.08,4.09,4.06,4.08,580000.0,3.5222,3.5308,3.5049,3.5222,580000.0
2008-06-19 11:00:00,4.08,4.1,4.06,4.08,516000.0,3.5222,3.5394,3.5049,3.5222,516000.0
2008-06-19 11:30:00,4.08,4.1,4.08,4.1,220000.0,3.5222,3.5394,3.5222,3.5394,220000.0
2008-06-19 12:00:00,4.1,4.13,4.06,4.11,1006000.0,3.5394,3.5653,3.5049,3.5481,1006000.0
2008-06-19 12:30:00,4.11,4.13,4.1,4.11,260000.0,3.5481,3.5653,3.5394,3.5481,260000.0
2008-06-19 13:00:00,4.12,4.12,4.1,4.12,192000.0,3.5567,3.5567,3.5394,3.5567,192000.0
2008-06-19 13:30:00,4.12,4.13,4.09,4.1,132000.0,3.5567,3.5653,3.5308,3.5394,132000.0
2008-06-19 14:00:00,4.1,4.13,4.09,4.12,164000.0,3.5394,3.5653,3.5308,3.5567,164000.0
2008-06-19 14:30:00,4.12,4.14,4.11,4.13,294000.0,3.5567,3.574,3.5481,3.5653,294000.0
2008-06-19 15:00:00,4.13,4.17,4.13,4.16,526000.0,3.5653,3.5999,3.5653,3.5912,526000.0
2008-06-19 15:30:00,4.16,4.19,4.15,4.17,1060000.0,3.5912,3.6171,3.5826,3.5999,1060000.0
2008-06-20 09:30:00,4.0,4.01,3.97,3.98,1624000.0,3.4531,3.4617,3.4272,3.4358,1624000.0
2008-06-20 10:00:00,3.98,3.99,3.93,3.95,1628000.0,3.4358,3.4445,3.3927,3.4099,1628000.0
2008-06-20 10:30:00,3.94,3.95,3.91,3.94,908000.0,3.4013,3.4099,3.3754,3.4013,908000.0
2008-06-20 11:00:00,3.94,4.0,3.93,3.97,1432000.0,3.4013,3.4531,3.3927,3.4272,1432000.0
2008-06-20 11:30:00,3.97,3.99,3.96,3.96,878000.0,3.4272,3.4445,3.4186,3.4186,878000.0
2008-06-20 12:00:00,3.96,3.99,3.95,3.98,564000.0,3.4186,3.4445,3.4099,3.4358,564000.0
2008-06-20 12:30:00,3.99,4.0,3.98,4.0,958000.0,3.4445,3.4531,3.4358,3.4531,958000.0
2008-06-20 13:00:00,3.99,4.01,3.99,4.0,2596000.0,3.4445,3.4617,3.4445,3.4531,2596000.0
2008-06-20 13:30:00,4.0,4.02,3.99,3.99,2458000.0,3.4531,3.4704,3.4445,3.4445,2458000.0
2008-06-20 14:00:00,3.99,3.99,3.97,3.98,1880000.0,3.4445,3.4445,3.4272,3.4358,1880000.0
2008-06-20 14:30:00,3.98,3.98,3.94,3.95,1082000.0,3.4358,3.4358,3.4013,3.4099,1082000.0
2008-06-20 15:00:00,3.95,4.0,3.95,3.99,1752000.0,3.4099,3.4531,3.4099,3.4445,1752000.0
2008-06-20 15:30:00,3.98,4.01,3.97,3.98,2472000.0,3.4358,3.4617,3.4272,3.4358,2472000.0
2008-06-23 09:30:00,4.01,4.01,3.96,3.96,720000.0,3.4617,3.4617,3.4186,3.4186,720000.0
2008-06-23 10:00:00,3.96,3.99,3.94,3.97,1058000.0,3.4186,3.4445,3.4013,3.4272,1058000.0
2008-06-23 10:30:00,3.97,3.98,3.95,3.96,402000.0,3.4272,3.4358,3.4099,3.4186,402000.0
2008-06-23 11:00:00,3.96,3.96,3.93,3.94,238000.0,3.4186,3.4186,3.3927,3.4013,238000.0
2008-06-23 11:30:00,3.95,3.95,3.94,3.95,656000.0,3.4099,3.4099,3.4013,3.4099,656000.0
2008-06-23 12:00:00,3.95,3.95,3.93,3.93,422000.0,3.4099,3.4099,3.3927,3.3927,422000.0
2008-06-23 12:30:00,3.93,3.94,3.92,3.93,350000.0,3.3927,3.4013,3.384,3.3927,350000.0
2008-06-23 13:00:00,3.93,3.94,3.92,3.93,402000.0,3.3927,3.4013,3.384,3.3927,402000.0
2008-06-23 13:30:00,3.93,3.95,3.93,3.94,400000.0,3.3927,3.4099,3.3927,3.4013,400000.0
2008-06-23 14:00:00,3.94,3.95,3.92,3.93,494000.0,3.4013,3.4099,3.384,3.3927,494000.0
2008-06-23 14:30:00,3.93,3.94,3.91,3.91,526000.0,3.3927,3.4013,3.3754,3.3754,526000.0
2008-06-23 15:00:00,3.92,3.92,3.9,3.91,760000.0,3.384,3.384,3.3668,3.3754,760000.0
2008-06-23 15:30:00,3.92,3.93,3.91,3.93,2894000.0,3.384,3.3927,3.3754,3.3927,2894000.0
2008-06-24 09:30:00,3.83,3.91,3.82,3.85,1150000.0,3.3063,3.3754,3.2977,3.3236,1150000.0
2008-06-24 10:00:00,3.84,3.85,3.81,3.84,668000.0,3.315,3.3236,3.2891,3.315,668000.0
2008-06-24 10:30:00,3.84,3.89,3.83,3.88,658000.0,3.315,3.3581,3.3063,3.3495,658000.0
2008-06-24 11:00:00,3.89,3.89,3.84,3.85,1122000.0,3.3581,3.3581,3.315,3.3236,1122000.0
2008-06-24 11:30:00,3.85,3.85,3.81,3.81,1396000.0,3.3236,3.3236,3.2891,3.2891,1396000.0
2008-06-24 12:00:00,3.81,3.81,3.76,3.77,2024000.0,3.2891,3.2891,3.2459,3.2545,2024000.0
2008-06-24 12:30:00,3.77,3.77,3.73,3.74,1528000.0,3.2545,3.2545,3.22,3.2286,1528000.0
2008-06-24 13:00:00,3.73,3.75,3.72,3.74,1130000.0,3.22,3.2373,3.2114,3.2286,1130000.0
2008-06-24 13:30:00,3.74,3.74,3.72,3.73,1654000.0,3.2286,3.2286,3.2114,3.22,1654000.0
2008-06-24 14:00:00,3.73,3.74,3.72,3.73,892000.0,3.22,3.2286,3.2114,3.22,892000.0
2008-06-24 14:30:00,3.73,3.73,3.7,3.71,1166000.0,3.22,3.22,3.1941,3.2027,1166000.0
2008-06-24 15:00:00,3.71,3.72,3.65,3.66,1772000.0,3.2027,3.2114,3.1509,3.1596,1772000.0
2008-06-24 15:30:00,3.66,3.79,3.64,3.77,7940000.0,3.1596,3.2718,3.1423,3.2545,7940000.0
2008-06-25 09:30:00,3.85,3.86,3.79,3.82,2090000.0,3.3236,3.3322,3.2718,3.2977,2090000.0
2008-06-25 10:00:00,3.82,3.84,3.81,3.83,1558000.0,3.2977,3.315,3.2891,3.3063,1558000.0
2008-06-25 10:30:00,3.83,3.9,3.83,3.87,2690000.0,3.3063,3.3668,3.3063,3.3409,2690000.0
2008-06-25 11:00:00,3.87,3.89,3.87,3.87,846000.0,3.3409,3.3581,3.3409,3.3409,846000.0
2008-06-25 11:30:00,3.87,3.87,3.85,3.86,922000.0,3.3409,3.3409,3.3236,3.3322,922000.0
2008-06-25 12:00:00,3.86,3.89,3.86,3.89,646000.0,3.3322,3.3581,3.3322,3.3581,646000.0
2008-06-25 12:30:00,3.88,3.89,3.86,3.86,576000.0,3.3495,3.3581,3.3322,3.3322,576000.0
2008-06-25 13:00:00,3.86,3.86,3.84,3.84,1156000.0,3.3322,3.3322,3.315,3.315,1156000.0
2008-06-25 13:30:00,3.84,3.85,3.83,3.84,770000.0,3.315,3.3236,3.3063,3.315,770000.0
2008-06-25 14:00:00,3.83,3.87,3.82,3.85,2188000.0,3.3063,3.3409,3.2977,3.3236,2188000.0
2008-06-25 14:30:00,3.84,3.9,3.82,3.89,2882000.0,3.315,3.3668,3.2977,3.3581,2882000.0
2008-06-25 15:00:00,3.88,3.93,3.88,3.9,2162000.0,3.3495,3.3927,3.3495,3.3668,2162000.0
2008-06-25 15:30:00,3.9,3.9,3.85,3.86,3460000.0,3.3668,3.3668,3.3236,3.3322,3460000.0
2008-06-26 09:30:00,3.81,3.81,3.68,3.69,1560000.0,3.2891,3.2891,3.1768,3.1855,1560000.0
2008-06-26 10:00:00,3.69,3.73,3.67,3.7,2204000.0,3.1855,3.22,3.1682,3.1941,2204000.0
2008-06-26 10:30:00,3.7,3.72,3.69,3.69,882000.0,3.1941,3.2114,3.1855,3.1855,882000.0
2008-06-26 11:00:00,3.69,3.72,3.69,3.7,1212000.0,3.1855,3.2114,3.1855,3.1941,1212000.0
2008-06-26 11:30:00,3.7,3.73,3.68,3.72,1272000.0,3.1941,3.22,3.1768,3.2114,1272000.0
2008-06-26 12:00:00,3.72,3.73,3.67,3.67,1828000.0,3.2114,3.22,3.1682,3.1682,1828000.0
2008-06-26 12:30:00,3.67,3.7,3.65,3.67,1350000.0,3.1682,3.1941,3.1509,3.1682,1350000.0
2008-06-26 13:00:00,3.68,3.68,3.66,3.67,470000.0,3.1768,3.1768,3.1596,3.1682,470000.0
2008-06-26 13:30:00,3.67,3.68,3.65,3.66,1122000.0,3.1682,3.1768,3.1509,3.1596,1122000.0
2008-06-26 14:00:00,3.67,3.67,3.62,3.63,1772000.0,3.1682,3.1682,3.1251,3.1337,1772000.0
2008-06-26 14:30:00,3.62,3.63,3.6,3.61,1118000.0,3.1251,3.1337,3.1078,3.1164,1118000.0
2008-06-26 15:00:00,3.61,3.66,3.6,3.64,2384000.0,3.1164,3.1596,3.1078,3.1423,2384000.0
2008-06-26 15:30:00,3.64,3.65,3.62,3.63,3098000.0,3.1423,3.1509,3.1251,3.1337,3098000.0
2008-06-27 09:30:00,3.57,3.62,3.54,3.57,1840000.0,3.0819,3.1251,3.056,3.0819,1840000.0
2008-06-27 10:00:00,3.57,3.62,3.57,3.59,942000.0,3.0819,3.1251,3.0819,3.0992,942000.0
2008-06-27 10:30:00,3.59,3.62,3.55,3.56,780000.0,3.0992,3.1251,3.0646,3.0733,780000.0
2008-06-27 11:00:00,3.56,3.58,3.53,3.58,496000.0,3.0733,3.0905,3.0474,3.0905,496000.0
2008-06-27 11:30:00,3.58,3.6,3.57,3.58,432000.0,3.0905,3.1078,3.0819,3.0905,432000.0
2008-06-27 12:00:00,3.57,3.61,3.57,3.59,748000.0,3.0819,3.1164,3.0819,3.0992,748000.0
2008-06-27 12:30:00,3.59,3.59,3.56,3.57,676000.0,3.0992,3.0992,3.0733,3.0819,676000.0
2008-06-27 13:00:00,3.57,3.57,3.5,3.51,1116000.0,3.0819,3.0819,3.0215,3.0301,1116000.0
2008-06-27 13:30:00,3.5,3.52,3.49,3.52,716000.0,3.0215,3.0387,3.0128,3.0387,716000.0
2008-06-27 14:00:00,3.52,3.55,3.51,3.54,680000.0,3.0387,3.0646,3.0301,3.056,680000.0
2008-06-27 14:30:00,3.55,3.59,3.54,3.59,846000.0,3.0646,3.0992,3.056,3.0992,846000.0
2008-06-27 15:00:00,3.59,3.59,3.56,3.56,468000.0,3.0992,3.0992,3.0733,3.0733,468000.0
2008-06-27 15:30:00,3.56,3.59,3.56,3.56,1652000.0,3.0733,3.0992,3.0733,3.0733,1652000.0
2008-06-30 09:30:00,3.53,3.57,3.49,3.5,1822000.0,3.0474,3.0819,3.0128,3.0215,1822000.0
2008-06-30 10:00:00,3.5,3.51,3.48,3.49,1458000.0,3.0215,3.0301,3.0042,3.0128,1458000.0
2008-06-30 10:30:00,3.49,3.5,3.47,3.49,1220000.0,3.0128,3.0215,2.9956,3.0128,1220000.0
2008-06-30 11:00:00,3.49,3.52,3.47,3.51,926000.0,3.0128,3.0387,2.9956,3.0301,926000.0
2008-06-30 11:30:00,3.51,3.52,3.5,3.51,712000.0,3.0301,3.0387,3.0215,3.0301,712000.0
2008-06-30 12:00:00,3.52,3.57,3.51,3.57,1214000.0,3.0387,3.0819,3.0301,3.0819,1214000.0
2008-06-30 12:30:00,3.57,3.6,3.55,3.58,1368000.0,3.0819,3.1078,3.0646,3.0905,1368000.0
2008-06-30 13:00:00,3.58,3.59,3.56,3.57,1102000.0,3.0905,3.0992,3.0733,3.0819,1102000.0
2008-06-30 13:30:00,3.57,3.57,3.55,3.56,614000.0,3.0819,3.0819,3.0646,3.0733,614000.0
2008-06-30 14:00:00,3.56,3.61,3.56,3.61,1324000.0,3.0733,3.1164,3.0733,3.1164,1324000.0
2008-06-30 14:30:00,3.6,3.61,3.59,3.61,798000.0,3.1078,3.1164,3.0992,3.1164,798000.0
2008-06-30 15:00:00,3.61,3.63,3.59,3.62,1166000.0,3.1164,3.1337,3.0992,3.1251,1166000.0
2008-06-30 15:30:00,3.62,3.63,3.57,3.58,2574000.0,3.1251,3.1337,3.0819,3.0905,2574000.0
2008-07-01 09:30:00,3.5,3.51,3.43,3.5,1804000.0,3.0215,3.0301,2.961,3.0215,1804000.0
2008-07-01 10:00:00,3.5,3.53,3.45,3.46,1398000.0,3.0215,3.0474,2.9783,2.9869,1398000.0
2008-07-01 10:30:00,3.46,3.47,3.44,3.47,1422000.0,2.9869,2.9956,2.9697,2.9956,1422000.0
2008-07-01 11:00:00,3.47,3.48,3.43,3.43,1144000.0,2.9956,3.0042,2.961,2.961,1144000.0
2008-07-01 11:30:00,3.44,3.44,3.37,3.38,1508000.0,2.9697,2.9697,2.9092,2.9179,1508000.0
2008-07-01 12:00:00,3.38,3.39,3.3,3.31,2260000.0,2.9179,2.9265,2.8488,2.8574,2260000.0
2008-07-01 12:30:00,3.31,3.36,3.31,3.35,1932000.0,2.8574,2.9006,2.8574,2.892,1932000.0
2008-07-01 13:00:00,3.36,3.39,3.35,3.38,1384000.0,2.9006,2.9265,2.892,2.9179,1384000.0
2008-07-01 13:30:00,3.38,3.42,3.36,3.41,2094000.0,2.9179,2.9524,2.9006,2.9438,2094000.0
2008-07-01 14:00:00,3.41,3.47,3.41,3.45,4562000.0,2.9438,2.9956,2.9438,2.9783,4562000.0
2008-07-01 14:30:00,3.44,3.5,3.44,3.47,1730000.0,2.9697,3.0215,2.9697,2.9956,1730000.0
2008-07-01 15:00:00,3.47,3.47,3.44,3.44,1624000.0,2.9956,2.9956,2.9697,2.9697,1624000.0
2008-07-01 15:30:00,3.44,3.46,3.43,3.46,2850000.0,2.9697,2.9869,2.961,2.9869,2850000.0
2008-07-02 09:30:00,3.58,3.72,3.58,3.67,2568000.0,3.0905,3.2114,3.0905,3.1682,2568000.0
2008-07-02 10:00:00,3.68,3.69,3.65,3.67,1220000.0,3.1768,3.1855,3.1509,3.1682,1220000.0
2008-07-02 10:30:00,3.67,3.67,3.64,3.66,1214000.0,3.1682,3.1682,3.1423,3.1596,1214000.0
2008-07-02 11:00:00,3.66,3.66,3.64,3.64,610000.0,3.1596,3.1596,3.1423,3.1423,610000.0
2008-07-02 11:30:00,3.64,3.64,3.59,3.6,3442000.0,3.1423,3.1423,3.0992,3.1078,3442000.0
2008-07-02 12:00:00,3.6,3.62,3.59,3.6,814000.0,3.1078,3.1251,3.0992,3.1078,814000.0
2008-07-02 12:30:00,3.6,3.62,3.58,3.61,1440000.0,3.1078,3.1251,3.0905,3.1164,1440000.0
2008-07-02 13:00:00,3.61,3.62,3.6,3.62,654000.0,3.1164,3.1251,3.1078,3.1251,654000.0
2008-07-02 13:30:00,3.62,3.64,3.61,3.63,472000.0,3.1251,3.1423,3.1164,3.1337,472000.0
2008-07-02 14:00:00,3.63,3.66,3.62,3.63,1264000.0,3.1337,3.1596,3.1251,3.1337,1264000.0
2008-07-02 14:30:00,3.62,3.63,3.61,3.61,1098000.0,3.1251,3.1337,3.1164,3.1164,1098000.0
2008-07-02 15:00:00,3.61,3.62,3.59,3.6,1672000.0,3.1164,3.1251,3.0992,3.1078,1672000.0
2008-07-02 15:30:00,3.6,3.6,3.52,3.52,3148000.0,3.1078,3.1078,3.0387,3.0387,3148000.0
2008-07-03 09:00:00,3.43,3.43,3.43,3.43,4000.0,2.961,2.961,2.961,2.961,4000.0
2008-07-03 09:30:00,3.46,3.57,3.42,3.55,4688000.0,2.9869,3.0819,2.9524,3.0646,4688000.0
2008-07-03 10:00:00,3.54,3.57,3.49,3.57,2434000.0,3.056,3.0819,3.0128,3.0819,2434000.0
2008-07-03 10:30:00,3.56,3.61,3.55,3.59,898000.0,3.0733,3.1164,3.0646,3.0992,898000.0
2008-07-03 11:00:00,3.58,3.62,3.56,3.56,1248000.0,3.0905,3.1251,3.0733,3.0733,1248000.0
2008-07-03 11:30:00,3.57,3.57,3.53,3.55,1568000.0,3.0819,3.0819,3.0474,3.0646,1568000.0
2008-07-03 12:00:00,3.55,3.57,3.53,3.56,1272000.0,3.0646,3.0819,3.0474,3.0733,1272000.0
2008-07-03 12:30:00,3.56,3.59,3.53,3.57,3564000.0,3.0733,3.0992,3.0474,3.0819,3564000.0
2008-07-07 09:30:00,3.54,3.62,3.54,3.6,1418000.0,3.056,3.1251,3.056,3.1078,1418000.0
2008-07-07 10:00:00,3.59,3.61,3.58,3.58,1418000.0,3.0992,3.1164,3.0905,3.0905,1418000.0
2008-07-07 10:30:00,3.59,3.6,3.57,3.59,792000.0,3.0992,3.1078,3.0819,3.0992,792000.0
2008-07-07 11:00:00,3.59,3.6,3.57,3.59,1234000.0,3.0992,3.1078,3.0819,3.0992,1234000.0
2008-07-07 11:30:00,3.6,3.61,3.59,3.6,710000.0,3.1078,3.1164,3.0992,3.1078,710000.0
2008-07-07 12:00:00,3.6,3.61,3.57,3.57,1084000.0,3.1078,3.1164,3.0819,3.0819,1084000.0
2008-07-07 12:30:00,3.57,3.57,3.54,3.55,1792000.0,3.0819,3.0819,3.056,3.0646,1792000.0
2008-07-07 13:00:00,3.55,3.55,3.5,3.5,1234000.0,3.0646,3.0646,3.0215,3.0215,1234000.0
2008-07-07 13:30:00,3.5,3.51,3.46,3.47,806000.0,3.0215,3.0301,2.9869,2.9956,806000.0
2008-07-07 14:00:00,3.47,3.54,3.47,3.53,1112000.0,2.9956,3.056,2.9956,3.0474,1112000.0
2008-07-07 14:30:00,3.53,3.54,3.5,3.53,656000.0,3.0474,3.056,3.0215,3.0474,656000.0
2008-07-07 15:00:00,3.53,3.59,3.53,3.59,1220000.0,3.0474,3.0992,3.0474,3.0992,1220000.0
2008-07-07 15:30:00,3.59,3.63,3.56,3.57,1532000.0,3.0992,3.1337,3.0733,3.0819,1532000.0
2008-07-08 09:30:00,3.57,3.57,3.48,3.49,1434000.0,3.0819,3.0819,3.0042,3.0128,1434000.0
2008-07-08 10:00:00,3.49,3.53,3.46,3.5,1934000.0,3.0128,3.0474,2.9869,3.0215,1934000.0
2008-07-08 10:30:00,3.5,3.51,3.47,3.49,1050000.0,3.0215,3.0301,2.9956,3.0128,1050000.0
2008-07-08 11:00:00,3.5,3.55,3.48,3.55,1040000.0,3.0215,3.0646,3.0042,3.0646,1040000.0
2008-07-08 11:30:00,3.55,3.56,3.51,3.53,1260000.0,3.0646,3.0733,3.0301,3.0474,1260000.0
2008-07-08 12:00:00,3.52,3.57,3.52,3.57,724000.0,3.0387,3.0819,3.0387,3.0819,724000.0
2008-07-08 12:30:00,3.57,3.59,3.55,3.55,410000.0,3.0819,3.0992,3.0646,3.0646,410000.0
2008-07-08 13:00:00,3.55,3.57,3.55,3.57,808000.0,3.0646,3.0819,3.0646,3.0819,808000.0
2008-07-08 13:30:00,3.57,3.57,3.54,3.54,578000.0,3.0819,3.0819,3.056,3.056,578000.0
2008-07-08 14:00:00,3.54,3.55,3.53,3.55,466000.0,3.056,3.0646,3.0474,3.0646,466000.0
2008-07-08 14:30:00,3.55,3.61,3.54,3.61,1124000.0,3.0646,3.1164,3.056,3.1164,1124000.0
2008-07-08 15:00:00,3.61,3.66,3.6,3.66,1596000.0,3.1164,3.1596,3.1078,3.1596,1596000.0
2008-07-08 15:30:00,3.66,3.75,3.65,3.74,4004000.0,3.1596,3.2373,3.1509,3.2286,4004000.0
2008-07-09 09:30:00,3.81,3.87,3.79,3.81,3670000.0,3.2891,3.3409,3.2718,3.2891,3670000.0
2008-07-09 10:00:00,3.81,3.82,3.77,3.82,2248000.0,3.2891,3.2977,3.2545,3.2977,2248000.0
2008-07-09 10:30:00,3.82,3.83,3.78,3.8,1432000.0,3.2977,3.3063,3.2632,3.2804,1432000.0
2008-07-09 11:00:00,3.81,3.89,3.8,3.89,1616000.0,3.2891,3.3581,3.2804,3.3581,1616000.0
2008-07-09 11:30:00,3.89,3.89,3.83,3.84,1180000.0,3.3581,3.3581,3.3063,3.315,1180000.0
2008-07-09 12:00:00,3.84,3.85,3.81,3.83,546000.0,3.315,3.3236,3.2891,3.3063,546000.0
2008-07-09 12:30:00,3.83,3.84,3.8,3.8,626000.0,3.3063,3.315,3.2804,3.2804,626000.0
2008-07-09 13:00:00,3.8,3.82,3.78,3.82,816000.0,3.2804,3.2977,3.2632,3.2977,816000.0
2008-07-09 13:30:00,3.82,3.83,3.8,3.81,672000.0,3.2977,3.3063,3.2804,3.2891,672000.0
2008-07-09 14:00:00,3.8,3.81,3.78,3.79,1020000.0,3.2804,3.2891,3.2632,3.2718,1020000.0
2008-07-09 14:30:00,3.79,3.81,3.75,3.75,2860000.0,3.2718,3.2891,3.2373,3.2373,2860000.0
2008-07-09 15:00:00,3.75,3.76,3.72,3.74,2532000.0,3.2373,3.2459,3.2114,3.2286,2532000.0
2008-07-09 15:30:00,3.74,3.77,3.67,3.68,4230000.0,3.2286,3.2545,3.1682,3.1768,4230000.0
2008-07-10 09:30:00,3.74,3.76,3.68,3.68,1512000.0,3.2286,3.2459,3.1768,3.1768,1512000.0
2008-07-10 10:00:00,3.69,3.72,3.62,3.7,2394000.0,3.1855,3.2114,3.1251,3.1941,2394000.0
2008-07-10 10:30:00,3.69,3.71,3.64,3.65,1156000.0,3.1855,3.2027,3.1423,3.1509,1156000.0
2008-07-10 11:00:00,3.64,3.68,3.63,3.68,1114000.0,3.1423,3.1768,3.1337,3.1768,1114000.0
2008-07-10 11:30:00,3.67,3.72,3.67,3.71,1310000.0,3.1682,3.2114,3.1682,3.2027,1310000.0
2008-07-10 12:00:00,3.72,3.76,3.72,3.73,908000.0,3.2114,3.2459,3.2114,3.22,908000.0
2008-07-10 12:30:00,3.73,3.75,3.72,3.72,670000.0,3.22,3.2373,3.2114,3.2114,670000.0
2008-07-10 13:00:00,3.72,3.75,3.72,3.74,658000.0,3.2114,3.2373,3.2114,3.2286,658000.0
2008-07-10 13:30:00,3.74,3.75,3.73,3.73,598000.0,3.2286,3.2373,3.22,3.22,598000.0
2008-07-10 14:00:00,3.73,3.73,3.66,3.67,926000.0,3.22,3.22,3.1596,3.1682,926000.0
2008-07-10 14:30:00,3.67,3.67,3.6,3.6,2342000.0,3.1682,3.1682,3.1078,3.1078,2342000.0
2008-07-10 15:00:00,3.6,3.66,3.6,3.65,1916000.0,3.1078,3.1596,3.1078,3.1509,1916000.0
2008-07-10 15:30:00,3.65,3.69,3.62,3.68,1968000.0,3.1509,3.1855,3.1251,3.1768,1968000.0
2008-07-11 09:30:00,3.65,3.65,3.52,3.57,2260000.0,3.1509,3.1509,3.0387,3.0819,2260000.0
2008-07-11 10:00:00,3.58,3.62,3.55,3.56,1330000.0,3.0905,3.1251,3.0646,3.0733,1330000.0
2008-07-11 10:30:00,3.56,3.57,3.53,3.56,1236000.0,3.0733,3.0819,3.0474,3.0733,1236000.0
2008-07-11 11:00:00,3.56,3.57,3.49,3.49,1326000.0,3.0733,3.0819,3.0128,3.0128,1326000.0
2008-07-11 11:30:00,3.48,3.52,3.47,3.52,1218000.0,3.0042,3.0387,2.9956,3.0387,1218000.0
2008-07-11 12:00:00,3.52,3.53,3.47,3.47,1294000.0,3.0387,3.0474,2.9956,2.9956,1294000.0
2008-07-11 12:30:00,3.47,3.49,3.46,3.47,1648000.0,2.9956,3.0128,2.9869,2.9956,1648000.0
2008-07-11 13:00:00,3.47,3.53,3.46,3.51,2420000.0,2.9956,3.0474,2.9869,3.0301,2420000.0
2008-07-11 13:30:00,3.51,3.53,3.49,3.5,898000.0,3.0301,3.0474,3.0128,3.0215,898000.0
2008-07-11 14:00:00,3.51,3.55,3.5,3.52,1478000.0,3.0301,3.0646,3.0215,3.0387,1478000.0
2008-07-11 14:30:00,3.52,3.57,3.51,3.57,1838000.0,3.0387,3.0819,3.0301,3.0819,1838000.0
2008-07-11 15:00:00,3.57,3.6,3.53,3.56,1844000.0,3.0819,3.1078,3.0474,3.0733,1844000.0
2008-07-11 15:30:00,3.56,3.56,3.53,3.55,1668000.0,3.0733,3.0733,3.0474,3.0646,1668000.0
2008-07-14 09:30:00,3.61,3.65,3.53,3.54,1602000.0,3.1164,3.1509,3.0474,3.056,1602000.0
2008-07-14 10:00:00,3.54,3.56,3.51,3.54,1356000.0,3.056,3.0733,3.0301,3.056,1356000.0
2008-07-14 10:30:00,3.54,3.55,3.5,3.54,1026000.0,3.056,3.0646,3.0215,3.056,1026000.0
2008-07-14 11:00:00,3.54,3.54,3.51,3.51,750000.0,3.056,3.056,3.0301,3.0301,750000.0
2008-07-14 11:30:00,3.52,3.52,3.46,3.48,1040000.0,3.0387,3.0387,2.9869,3.0042,1040000.0
2008-07-14 12:00:00,3.47,3.49,3.45,3.47,570000.0,2.9956,3.0128,2.9783,2.9956,570000.0
2008-07-14 12:30:00,3.47,3.52,3.45,3.49,1326000.0,2.9956,3.0387,2.9783,3.0128,1326000.0
2008-07-14 13:00:00,3.49,3.5,3.46,3.49,800000.0,3.0128,3.0215,2.9869,3.0128,800000.0
2008-07-14 13:30:00,3.49,3.5,3.47,3.48,488000.0,3.0128,3.0215,2.9956,3.0042,488000.0
2008-07-14 14:00:00,3.48,3.49,3.47,3.48,456000.0,3.0042,3.0128,2.9956,3.0042,456000.0
2008-07-14 14:30:00,3.48,3.5,3.46,3.47,558000.0,3.0042,3.0215,2.9869,2.9956,558000.0
2008-07-14 15:00:00,3.48,3.5,3.46,3.49,610000.0,3.0042,3.0215,2.9869,3.0128,610000.0
2008-07-14 15:30:00,3.49,3.5,3.45,3.46,1760000.0,3.0128,3.0215,2.9783,2.9869,1760000.0
2008-07-15 09:30:00,3.25,3.26,3.13,3.14,3936000.0,2.8056,2.8143,2.702,2.7107,3936000.0
2008-07-15 10:00:00,3.14,3.15,3.06,3.12,4542000.0,2.7107,2.7193,2.6416,2.6934,4542000.0
2008-07-15 10:30:00,3.12,3.21,3.11,3.2,2556000.0,2.6934,2.7711,2.6848,2.7625,2556000.0
2008-07-15 11:00:00,3.2,3.3,3.2,3.29,3246000.0,2.7625,2.8488,2.7625,2.8402,3246000.0
2008-07-15 11:30:00,3.29,3.36,3.27,3.35,2700000.0,2.8402,2.9006,2.8229,2.892,2700000.0
2008-07-15 12:00:00,3.35,3.39,3.33,3.36,2362000.0,2.892,2.9265,2.8747,2.9006,2362000.0
2008-07-15 12:30:00,3.37,3.4,3.35,3.39,2108000.0,2.9092,2.9351,2.892,2.9265,2108000.0
2008-07-15 13:00:00,3.39,3.43,3.36,3.37,2112000.0,2.9265,2.961,2.9006,2.9092,2112000.0
2008-07-15 13:30:00,3.38,3.39,3.37,3.38,908000.0,2.9179,2.9265,2.9092,2.9179,908000.0
2008-07-15 14:00:00,3.38,3.38,3.31,3.31,1602000.0,2.9179,2.9179,2.8574,2.8574,1602000.0
2008-07-15 14:30:00,3.32,3.38,3.32,3.37,1568000.0,2.8661,2.9179,2.8661,2.9092,1568000.0
2008-07-15 15:00:00,3.37,3.39,3.36,3.37,3086000.0,2.9092,2.9265,2.9006,2.9092,3086000.0
2008-07-15 15:30:00,3.38,3.39,3.3,3.31,3158000.0,2.9179,2.9265,2.8488,2.8574,3158000.0
2008-07-16 09:30:00,3.29,3.33,3.22,3.31,3654000.0,2.8402,2.8747,2.7797,2.8574,3654000.0
2008-07-16 10:00:00,3.31,3.32,3.28,3.29,1566000.0,2.8574,2.8661,2.8315,2.8402,1566000.0
2008-07-16 10:30:00,3.29,3.41,3.28,3.39,3286000.0,2.8402,2.9438,2.8315,2.9265,3286000.0
2008-07-16 11:00:00,3.39,3.44,3.38,3.39,2702000.0,2.9265,2.9697,2.9179,2.9265,2702000.0
2008-07-16 11:30:00,3.39,3.41,3.38,3.4,1178000.0,2.9265,2.9438,2.9179,2.9351,1178000.0
2008-07-16 12:00:00,3.4,3.43,3.39,3.42,1848000.0,2.9351,2.961,2.9265,2.9524,1848000.0
2008-07-16 12:30:00,3.42,3.43,3.4,3.42,1922000.0,2.9524,2.961,2.9351,2.9524,1922000.0
2008-07-16 13:00:00,3.41,3.45,3.41,3.45,3150000.0,2.9438,2.9783,2.9438,2.9783,3150000.0
2008-07-16 13:30:00,3.45,3.47,3.44,3.45,1636000.0,2.9783,2.9956,2.9697,2.9783,1636000.0
2008-07-16 14:00:00,3.45,3.48,3.43,3.48,1184000.0,2.9783,3.0042,2.961,3.0042,1184000.0
2008-07-16 14:30:00,3.48,3.5,3.47,3.49,1868000.0,3.0042,3.0215,2.9956,3.0128,1868000.0
2008-07-16 15:00:00,3.48,3.52,3.48,3.52,2196000.0,3.0042,3.0387,3.0042,3.0387,2196000.0
2008-07-16 15:30:00,3.52,3.53,3.49,3.53,5290000.0,3.0387,3.0474,3.0128,3.0474,5290000.0
2008-07-17 09:30:00,3.55,3.72,3.55,3.62,5778000.0,3.0646,3.2114,3.0646,3.1251,5778000.0
2008-07-17 10:00:00,3.62,3.63,3.52,3.53,3182000.0,3.1251,3.1337,3.0387,3.0474,3182000.0
2008-07-17 10:30:00,3.53,3.56,3.51,3.51,1898000.0,3.0474,3.0733,3.0301,3.0301,1898000.0
2008-07-17 11:00:00,3.52,3.53,3.47,3.52,1220000.0,3.0387,3.0474,2.9956,3.0387,1220000.0
2008-07-17 11:30:00,3.52,3.56,3.51,3.55,846000.0,3.0387,3.0733,3.0301,3.0646,846000.0
2008-07-17 12:00:00,3.55,3.55,3.53,3.54,586000.0,3.0646,3.0646,3.0474,3.056,586000.0
2008-07-17 12:30:00,3.54,3.56,3.52,3.56,658000.0,3.056,3.0733,3.0387,3.0733,658000.0
2008-07-17 13:00:00,3.56,3.62,3.55,3.61,1300000.0,3.0733,3.1251,3.0646,3.1164,1300000.0
2008-07-17 13:30:00,3.62,3.68,3.62,3.68,2120000.0,3.1251,3.1768,3.1251,3.1768,2120000.0
2008-07-17 14:00:00,3.68,3.7,3.67,3.69,1836000.0,3.1768,3.1941,3.1682,3.1855,1836000.0
2008-07-17 14:30:00,3.68,3.69,3.66,3.68,2302000.0,3.1768,3.1855,3.1596,3.1768,2302000.0
2008-07-17 15:00:00,3.68,3.75,3.66,3.75,3428000.0,3.1768,3.2373,3.1596,3.2373,3428000.0
2008-07-17 15:30:00,3.75,3.79,3.74,3.78,7832000.0,3.2373,3.2718,3.2286,3.2632,7832000.0
2008-07-18 09:30:00,3.83,3.86,3.76,3.83,3700000.0,3.3063,3.3322,3.2459,3.3063,3700000.0
2008-07-18 10:00:00,3.83,3.87,3.8,3.87,4422000.0,3.3063,3.3409,3.2804,3.3409,4422000.0
2008-07-18 10:30:00,3.87,3.89,3.84,3.88,3584000.0,3.3409,3.3581,3.315,3.3495,3584000.0
2008-07-18 11:00:00,3.88,3.89,3.86,3.88,2086000.0,3.3495,3.3581,3.3322,3.3495,2086000.0
2008-07-18 11:30:00,3.88,3.9,3.87,3.88,3452000.0,3.3495,3.3668,3.3409,3.3495,3452000.0
2008-07-18 12:00:00,3.88,3.9,3.88,3.89,1244000.0,3.3495,3.3668,3.3495,3.3581,1244000.0
2008-07-18 12:30:00,3.89,3.9,3.88,3.89,1024000.0,3.3581,3.3668,3.3495,3.3581,1024000.0
2008-07-18 13:00:00,3.89,3.89,3.85,3.86,2320000.0,3.3581,3.3581,3.3236,3.3322,2320000.0
2008-07-18 13:30:00,3.85,3.87,3.85,3.85,1704000.0,3.3236,3.3409,3.3236,3.3236,1704000.0
2008-07-18 14:00:00,3.85,3.91,3.85,3.9,2464000.0,3.3236,3.3754,3.3236,3.3668,2464000.0
2008-07-18 14:30:00,3.9,3.9,3.87,3.87,2006000.0,3.3668,3.3668,3.3409,3.3409,2006000.0
2008-07-18 15:00:00,3.87,3.87,3.85,3.86,1880000.0,3.3409,3.3409,3.3236,3.3322,1880000.0
2008-07-18 15:30:00,3.86,3.87,3.85,3.85,2906000.0,3.3322,3.3409,3.3236,3.3236,2906000.0
2008-07-21 09:30:00,3.96,4.01,3.92,4.0,1738000.0,3.4186,3.4617,3.384,3.4531,1738000.0
2008-07-21 10:00:00,4.0,4.04,3.99,3.99,890000.0,3.4531,3.4876,3.4445,3.4445,890000.0
2008-07-21 10:30:00,3.99,4.0,3.96,3.98,604000.0,3.4445,3.4531,3.4186,3.4358,604000.0
2008-07-21 11:00:00,3.98,3.99,3.94,3.94,1142000.0,3.4358,3.4445,3.4013,3.4013,1142000.0
2008-07-21 11:30:00,3.95,3.95,3.88,3.89,990000.0,3.4099,3.4099,3.3495,3.3581,990000.0
2008-07-21 12:00:00,3.88,3.93,3.88,3.93,1296000.0,3.3495,3.3927,3.3495,3.3927,1296000.0
2008-07-21 12:30:00,3.92,3.95,3.92,3.95,348000.0,3.384,3.4099,3.384,3.4099,348000.0
2008-07-21 13:00:00,3.94,3.97,3.94,3.96,614000.0,3.4013,3.4272,3.4013,3.4186,614000.0
2008-07-21 13:30:00,3.96,3.99,3.95,3.98,840000.0,3.4186,3.4445,3.4099,3.4358,840000.0
2008-07-21 14:00:00,3.98,4.0,3.97,3.99,914000.0,3.4358,3.4531,3.4272,3.4445,914000.0
2008-07-21 14:30:00,3.99,4.0,3.98,3.99,1776000.0,3.4445,3.4531,3.4358,3.4445,1776000.0
2008-07-21 15:00:00,3.99,4.0,3.98,4.0,1780000.0,3.4445,3.4531,3.4358,3.4531,1780000.0
2008-07-21 15:30:00,4.0,4.01,3.91,3.92,6468000.0,3.4531,3.4617,3.3754,3.384,6468000.0
2008-07-22 09:30:00,3.83,3.92,3.81,3.84,3494000.0,3.3063,3.384,3.2891,3.315,3494000.0
2008-07-22 10:00:00,3.84,4.04,3.84,4.03,4854000.0,3.315,3.4876,3.315,3.479,4854000.0
2008-07-22 10:30:00,4.03,4.04,4.0,4.02,1210000.0,3.479,3.4876,3.4531,3.4704,1210000.0
2008-07-22 11:00:00,4.02,4.22,4.02,4.22,7548000.0,3.4704,3.643,3.4704,3.643,7548000.0
2008-07-22 11:30:00,4.21,4.28,4.18,4.2,4238000.0,3.6344,3.6948,3.6085,3.6257,4238000.0
2008-07-22 12:00:00,4.2,4.24,4.2,4.21,1642000.0,3.6257,3.6603,3.6257,3.6344,1642000.0
2008-07-22 12:30:00,4.21,4.23,4.2,4.22,1254000.0,3.6344,3.6516,3.6257,3.643,1254000.0
2008-07-22 13:00:00,4.21,4.22,4.17,4.18,804000.0,3.6344,3.643,3.5999,3.6085,804000.0
2008-07-22 13:30:00,4.18,4.19,4.17,4.18,1094000.0,3.6085,3.6171,3.5999,3.6085,1094000.0
2008-07-22 14:00:00,4.19,4.2,4.17,4.2,1668000.0,3.6171,3.6257,3.5999,3.6257,1668000.0
2008-07-22 14:30:00,4.2,4.22,4.18,4.22,1116000.0,3.6257,3.643,3.6085,3.643,1116000.0
2008-07-22 15:00:00,4.22,4.29,4.22,4.29,2728000.0,3.643,3.7034,3.643,3.7034,2728000.0
2008-07-22 15:30:00,4.29,4.34,4.29,4.3,5874000.0,3.7034,3.7466,3.7034,3.7121,5874000.0
2008-07-23 09:30:00,4.38,4.4,4.32,4.38,5690000.0,3.7811,3.7984,3.7293,3.7811,5690000.0
2008-07-23 10:00:00,4.38,4.54,4.36,4.54,3566000.0,3.7811,3.9193,3.7639,3.9193,3566000.0
2008-07-23 10:30:00,4.54,4.57,4.5,4.52,2834000.0,3.9193,3.9452,3.8847,3.902,2834000.0
2008-07-23 11:00:00,4.52,4.52,4.47,4.48,2936000.0,3.902,3.902,3.8588,3.8675,2936000.0
2008-07-23 11:30:00,4.48,4.49,4.42,4.44,2576000.0,3.8675,3.8761,3.8157,3.8329,2576000.0
2008-07-23 12:00:00,4.44,4.47,4.39,4.41,1758000.0,3.8329,3.8588,3.7898,3.807,1758000.0
2008-07-23 12:30:00,4.4,4.41,4.38,4.41,1304000.0,3.7984,3.807,3.7811,3.807,1304000.0
2008-07-23 13:00:00,4.41,4.43,4.4,4.42,848000.0,3.807,3.8243,3.7984,3.8157,848000.0
2008-07-23 13:30:00,4.42,4.45,4.4,4.42,1006000.0,3.8157,3.8416,3.7984,3.8157,1006000.0
2008-07-23 14:00:00,4.41,4.51,4.41,4.51,2752000.0,3.807,3.8934,3.807,3.8934,2752000.0
2008-07-23 14:30:00,4.51,4.52,4.48,4.51,2020000.0,3.8934,3.902,3.8675,3.8934,2020000.0
2008-07-23 15:00:00,4.51,4.54,4.47,4.53,3278000.0,3.8934,3.9193,3.8588,3.9106,3278000.0
2008-07-23 15:30:00,4.54,4.6,4.51,4.59,6246000.0,3.9193,3.9711,3.8934,3.9624,6246000.0
2008-07-24 09:30:00,4.55,4.55,4.41,4.43,2704000.0,3.9279,3.9279,3.807,3.8243,2704000.0
2008-07-24 10:00:00,4.42,4.43,4.34,4.39,2064000.0,3.8157,3.8243,3.7466,3.7898,2064000.0
2008-07-24 10:30:00,4.39,4.41,4.35,4.37,2004000.0,3.7898,3.807,3.7552,3.7725,2004000.0
2008-07-24 11:00:00,4.37,4.38,4.3,4.32,1420000.0,3.7725,3.7811,3.7121,3.7293,1420000.0
2008-07-24 11:30:00,4.32,4.32,4.3,4.31,842000.0,3.7293,3.7293,3.7121,3.7207,842000.0
2008-07-24 12:00:00,4.31,4.32,4.27,4.27,1006000.0,3.7207,3.7293,3.6862,3.6862,1006000.0
2008-07-24 12:30:00,4.27,4.29,4.25,4.27,1404000.0,3.6862,3.7034,3.6689,3.6862,1404000.0
2008-07-24 13:00:00,4.27,4.28,4.25,4.25,920000.0,3.6862,3.6948,3.6689,3.6689,920000.0
2008-07-24 13:30:00,4.25,4.25,4.23,4.23,1640000.0,3.6689,3.6689,3.6516,3.6516,1640000.0
2008-07-24 14:00:00,4.23,4.23,4.17,4.19,1746000.0,3.6516,3.6516,3.5999,3.6171,1746000.0
2008-07-24 14:30:00,4.19,4.22,4.18,4.21,780000.0,3.6171,3.643,3.6085,3.6344,780000.0
2008-07-24 15:00:00,4.21,4.24,4.18,4.2,1366000.0,3.6344,3.6603,3.6085,3.6257,1366000.0
2008-07-24 15:30:00,4.2,4.22,4.18,4.22,2556000.0,3.6257,3.643,3.6085,3.643,2556000.0
2008-07-25 09:30:00,4.14,4.19,4.05,4.16,1564000.0,3.574,3.6171,3.4963,3.5912,1564000.0
2008-07-25 10:00:00,4.16,4.18,4.08,4.08,1946000.0,3.5912,3.6085,3.5222,3.5222,1946000.0
2008-07-25 10:30:00,4.08,4.12,4.07,4.12,1058000.0,3.5222,3.5567,3.5135,3.5567,1058000.0
2008-07-25 11:00:00,4.12,4.12,4.08,4.09,770000.0,3.5567,3.5567,3.5222,3.5308,770000.0
2008-07-25 11:30:00,4.09,4.1,4.08,4.09,476000.0,3.5308,3.5394,3.5222,3.5308,476000.0
2008-07-25 12:00:00,4.09,4.12,4.08,4.12,776000.0,3.5308,3.5567,3.5222,3.5567,776000.0
2008-07-25 12:30:00,4.12,4.14,4.11,4.13,656000.0,3.5567,3.574,3.5481,3.5653,656000.0
2008-07-25 13:00:00,4.13,4.15,4.11,4.11,948000.0,3.5653,3.5826,3.5481,3.5481,948000.0
2008-07-25 13:30:00,4.1,4.12,4.09,4.11,986000.0,3.5394,3.5567,3.5308,3.5481,986000.0
2008-07-25 14:00:00,4.11,4.13,4.1,4.12,804000.0,3.5481,3.5653,3.5394,3.5567,804000.0
2008-07-25 14:30:00,4.12,4.14,4.12,4.13,998000.0,3.5567,3.574,3.5567,3.5653,998000.0
2008-07-25 15:00:00,4.13,4.13,4.09,4.1,1254000.0,3.5653,3.5653,3.5308,3.5394,1254000.0
2008-07-25 15:30:00,4.1,4.17,4.08,4.16,2964000.0,3.5394,3.5999,3.5222,3.5912,2964000.0
2008-07-28 09:30:00,4.05,4.23,4.05,4.14,2768000.0,3.4963,3.6516,3.4963,3.574,2768000.0
2008-07-28 10:00:00,4.14,4.17,4.11,4.12,1600000.0,3.574,3.5999,3.5481,3.5567,1600000.0
2008-07-28 10:30:00,4.12,4.12,4.07,4.08,848000.0,3.5567,3.5567,3.5135,3.5222,848000.0
2008-07-28 11:00:00,4.08,4.15,4.01,4.02,3020000.0,3.5222,3.5826,3.4617,3.4704,3020000.0
2008-07-28 11:30:00,4.02,4.06,4.01,4.03,882000.0,3.4704,3.5049,3.4617,3.479,882000.0
2008-07-28 12:00:00,4.04,4.07,4.03,4.06,532000.0,3.4876,3.5135,3.479,3.5049,532000.0
2008-07-28 12:30:00,4.06,4.1,4.03,4.03,816000.0,3.5049,3.5394,3.479,3.479,816000.0
2008-07-28 13:00:00,4.04,4.06,4.03,4.05,594000.0,3.4876,3.5049,3.479,3.4963,594000.0
2008-07-28 13:30:00,4.05,4.07,4.04,4.06,610000.0,3.4963,3.5135,3.4876,3.5049,610000.0
2008-07-28 14:00:00,4.06,4.07,4.04,4.04,626000.0,3.5049,3.5135,3.4876,3.4876,626000.0
2008-07-28 14:30:00,4.04,4.07,4.03,4.04,898000.0,3.4876,3.5135,3.479,3.4876,898000.0
2008-07-28 15:00:00,4.04,4.05,4.01,4.02,1278000.0,3.4876,3.4963,3.4617,3.4704,1278000.0
2008-07-28 15:30:00,4.02,4.07,4.01,4.03,2754000.0,3.4704,3.5135,3.4617,3.479,2754000.0
2008-07-29 09:30:00,3.82,3.89,3.8,3.82,3670000.0,3.2977,3.3581,3.2804,3.2977,3670000.0
2008-07-29 10:00:00,3.83,3.88,3.83,3.87,2290000.0,3.3063,3.3495,3.3063,3.3409,2290000.0
2008-07-29 10:30:00,3.87,3.91,3.86,3.89,1386000.0,3.3409,3.3754,3.3322,3.3581,1386000.0
2008-07-29 11:00:00,3.9,3.92,3.88,3.91,1876000.0,3.3668,3.384,3.3495,3.3754,1876000.0
2008-07-29 11:30:00,3.91,4.0,3.91,3.98,1576000.0,3.3754,3.4531,3.3754,3.4358,1576000.0
2008-07-29 12:00:00,3.98,4.03,3.97,4.02,1932000.0,3.4358,3.479,3.4272,3.4704,1932000.0
2008-07-29 12:30:00,4.02,4.04,4.0,4.04,2134000.0,3.4704,3.4876,3.4531,3.4876,2134000.0
2008-07-29 13:00:00,4.04,4.04,4.01,4.03,882000.0,3.4876,3.4876,3.4617,3.479,882000.0
2008-07-29 13:30:00,4.03,4.03,4.01,4.02,1990000.0,3.479,3.479,3.4617,3.4704,1990000.0
2008-07-29 14:00:00,4.02,4.04,4.0,4.03,1938000.0,3.4704,3.4876,3.4531,3.479,1938000.0
2008-07-29 14:30:00,4.03,4.03,4.0,4.02,736000.0,3.479,3.479,3.4531,3.4704,736000.0
2008-07-29 15:00:00,4.02,4.09,4.02,4.07,1044000.0,3.4704,3.5308,3.4704,3.5135,1044000.0
2008-07-29 15:30:00,4.07,4.11,4.07,4.1,2664000.0,3.5135,3.5481,3.5135,3.5394,2664000.0
2008-07-30 09:30:00,4.11,4.18,4.07,4.1,1610000.0,3.5481,3.6085,3.5135,3.5394,1610000.0
2008-07-30 10:00:00,4.11,4.16,4.09,4.16,566000.0,3.5481,3.5912,3.5308,3.5912,566000.0
2008-07-30 10:30:00,4.16,4.17,4.08,4.1,1262000.0,3.5912,3.5999,3.5222,3.5394,1262000.0
2008-07-30 11:00:00,4.11,4.11,4.03,4.04,638000.0,3.5481,3.5481,3.479,3.4876,638000.0
2008-07-30 11:30:00,4.04,4.05,4.01,4.05,626000.0,3.4876,3.4963,3.4617,3.4963,626000.0
2008-07-30 12:00:00,4.05,4.05,4.0,4.01,506000.0,3.4963,3.4963,3.4531,3.4617,506000.0
2008-07-30 12:30:00,4.01,4.02,3.95,3.97,852000.0,3.4617,3.4704,3.4099,3.4272,852000.0
2008-07-30 13:00:00,3.98,4.02,3.95,4.0,1596000.0,3.4358,3.4704,3.4099,3.4531,1596000.0
2008-07-30 13:30:00,4.0,4.0,3.93,3.94,764000.0,3.4531,3.4531,3.3927,3.4013,764000.0
2008-07-30 14:00:00,3.94,3.97,3.94,3.95,788000.0,3.4013,3.4272,3.4013,3.4099,788000.0
2008-07-30 14:30:00,3.96,3.99,3.95,3.99,740000.0,3.4186,3.4445,3.4099,3.4445,740000.0
2008-07-30 15:00:00,3.98,4.0,3.97,4.0,1126000.0,3.4358,3.4531,3.4272,3.4531,1126000.0
2008-07-30 15:30:00,4.0,4.01,3.98,4.0,3854000.0,3.4531,3.4617,3.4358,3.4531,3854000.0
2008-07-31 09:30:00,3.93,4.0,3.9,3.97,1050000.0,3.3927,3.4531,3.3668,3.4272,1050000.0
2008-07-31 10:00:00,3.96,3.96,3.92,3.93,2044000.0,3.4186,3.4186,3.384,3.3927,2044000.0
2008-07-31 10:30:00,3.93,3.94,3.92,3.94,1314000.0,3.3927,3.4013,3.384,3.4013,1314000.0
2008-07-31 11:00:00,3.94,3.96,3.91,3.91,1284000.0,3.4013,3.4186,3.3754,3.3754,1284000.0
2008-07-31 11:30:00,3.91,3.93,3.86,3.87,1174000.0,3.3754,3.3927,3.3322,3.3409,1174000.0
2008-07-31 12:00:00,3.87,3.87,3.84,3.87,822000.0,3.3409,3.3409,3.315,3.3409,822000.0
2008-07-31 12:30:00,3.87,3.91,3.87,3.88,1146000.0,3.3409,3.3754,3.3409,3.3495,1146000.0
2008-07-31 13:00:00,3.88,3.91,3.88,3.91,572000.0,3.3495,3.3754,3.3495,3.3754,572000.0
2008-07-31 13:30:00,3.91,3.92,3.9,3.9,482000.0,3.3754,3.384,3.3668,3.3668,482000.0
2008-07-31 14:00:00,3.91,3.92,3.9,3.91,520000.0,3.3754,3.384,3.3668,3.3754,520000.0
2008-07-31 14:30:00,3.91,3.97,3.91,3.93,1344000.0,3.3754,3.4272,3.3754,3.3927,1344000.0
2008-07-31 15:00:00,3.93,3.94,3.9,3.9,956000.0,3.3927,3.4013,3.3668,3.3668,956000.0
2008-07-31 15:30:00,3.9,3.91,3.88,3.9,3214000.0,3.3668,3.3754,3.3495,3.3668,3214000.0
2008-08-01 09:30:00,4.0,4.03,3.93,3.95,1642000.0,3.4531,3.479,3.3927,3.4099,1642000.0
2008-08-01 10:00:00,3.95,3.96,3.89,3.91,1638000.0,3.4099,3.4186,3.3581,3.3754,1638000.0
2008-08-01 10:30:00,3.91,3.96,3.91,3.95,2296000.0,3.3754,3.4186,3.3754,3.4099,2296000.0
2008-08-01 11:00:00,3.96,3.97,3.93,3.96,1488000.0,3.4186,3.4272,3.3927,3.4186,1488000.0
2008-08-01 11:30:00,3.96,3.97,3.94,3.95,2136000.0,3.4186,3.4272,3.4013,3.4099,2136000.0
2008-08-01 12:00:00,3.95,3.98,3.94,3.98,1428000.0,3.4099,3.4358,3.4013,3.4358,1428000.0
2008-08-01 12:30:00,3.98,3.99,3.97,3.98,864000.0,3.4358,3.4445,3.4272,3.4358,864000.0
2008-08-01 13:00:00,3.98,4.0,3.97,3.99,1022000.0,3.4358,3.4531,3.4272,3.4445,1022000.0
2008-08-01 13:30:00,4.0,4.0,3.98,3.99,722000.0,3.4531,3.4531,3.4358,3.4445,722000.0
2008-08-01 14:00:00,3.99,4.0,3.98,3.99,836000.0,3.4445,3.4531,3.4358,3.4445,836000.0
2008-08-01 14:30:00,3.99,4.03,3.99,4.0,1216000.0,3.4445,3.479,3.4445,3.4531,1216000.0
2008-08-01 15:00:00,4.0,4.01,3.98,4.0,638000.0,3.4531,3.4617,3.4358,3.4531,638000.0
2008-08-01 15:30:00,4.0,4.0,3.97,3.97,1838000.0,3.4531,3.4531,3.4272,3.4272,1838000.0
2008-08-04 09:30:00,3.95,3.96,3.86,3.89,710000.0,3.4099,3.4186,3.3322,3.3581,710000.0
2008-08-04 10:00:00,3.89,3.92,3.88,3.9,1154000.0,3.3581,3.384,3.3495,3.3668,1154000.0
2008-08-04 10:30:00,3.9,3.92,3.89,3.9,750000.0,3.3668,3.384,3.3581,3.3668,750000.0
2008-08-04 11:00:00,3.9,3.92,3.88,3.91,1164000.0,3.3668,3.384,3.3495,3.3754,1164000.0
2008-08-04 11:30:00,3.91,4.0,3.91,4.0,1044000.0,3.3754,3.4531,3.3754,3.4531,1044000.0
2008-08-04 12:00:00,4.0,4.04,4.0,4.04,940000.0,3.4531,3.4876,3.4531,3.4876,940000.0
2008-08-04 12:30:00,4.04,4.04,4.01,4.01,594000.0,3.4876,3.4876,3.4617,3.4617,594000.0
2008-08-04 13:00:00,4.0,4.03,4.0,4.0,790000.0,3.4531,3.479,3.4531,3.4531,790000.0
2008-08-04 13:30:00,4.01,4.03,4.0,4.01,862000.0,3.4617,3.479,3.4531,3.4617,862000.0
2008-08-04 14:00:00,4.01,4.04,4.01,4.03,1110000.0,3.4617,3.4876,3.4617,3.479,1110000.0
2008-08-04 14:30:00,4.04,4.04,4.01,4.03,1296000.0,3.4876,3.4876,3.4617,3.479,1296000.0
2008-08-04 15:00:00,4.04,4.04,4.0,4.02,2126000.0,3.4876,3.4876,3.4531,3.4704,2126000.0
2008-08-04 15:30:00,4.02,4.03,3.99,3.99,5198000.0,3.4704,3.479,3.4445,3.4445,5198000.0
2008-08-05 09:30:00,4.26,4.33,4.24,4.32,2532000.0,3.6775,3.738,3.6603,3.7293,2532000.0
2008-08-05 10:00:00,4.32,4.35,4.29,4.29,2062000.0,3.7293,3.7552,3.7034,3.7034,2062000.0
2008-08-05 10:30:00,4.29,4.32,4.24,4.3,1548000.0,3.7034,3.7293,3.6603,3.7121,1548000.0
2008-08-05 11:00:00,4.3,4.32,4.29,4.3,718000.0,3.7121,3.7293,3.7034,3.7121,718000.0
2008-08-05 11:30:00,4.3,4.32,4.29,4.32,392000.0,3.7121,3.7293,3.7034,3.7293,392000.0
2008-08-05 12:00:00,4.32,4.32,4.3,4.32,252000.0,3.7293,3.7293,3.7121,3.7293,252000.0
2008-08-05 12:30:00,4.31,4.34,4.31,4.33,406000.0,3.7207,3.7466,3.7207,3.738,406000.0
2008-08-05 13:00:00,4.33,4.34,4.31,4.33,498000.0,3.738,3.7466,3.7207,3.738,498000.0
2008-08-05 13:30:00,4.33,4.37,4.33,4.35,808000.0,3.738,3.7725,3.738,3.7552,808000.0
2008-08-05 14:00:00,4.35,4.41,4.32,4.4,1438000.0,3.7552,3.807,3.7293,3.7984,1438000.0
2008-08-05 14:30:00,4.4,4.46,4.37,4.44,1926000.0,3.7984,3.8502,3.7725,3.8329,1926000.0
2008-08-05 15:00:00,4.44,4.46,4.42,4.46,1762000.0,3.8329,3.8502,3.8157,3.8502,1762000.0
2008-08-05 15:30:00,4.46,4.47,4.43,4.46,3880000.0,3.8502,3.8588,3.8243,3.8502,3880000.0
2008-08-06 09:30:00,4.39,4.4,4.33,4.37,1370000.0,3.7898,3.7984,3.738,3.7725,1370000.0
2008-08-06 10:00:00,4.36,4.4,4.35,4.4,998000.0,3.7639,3.7984,3.7552,3.7984,998000.0
2008-08-06 10:30:00,4.39,4.39,4.36,4.36,886000.0,3.7898,3.7898,3.7639,3.7639,886000.0
2008-08-06 11:00:00,4.36,4.39,4.34,4.38,840000.0,3.7639,3.7898,3.7466,3.7811,840000.0
2008-08-06 11:30:00,4.38,4.44,4.38,4.43,1226000.0,3.7811,3.8329,3.7811,3.8243,1226000.0
2008-08-06 12:00:00,4.43,4.45,4.42,4.44,368000.0,3.8243,3.8416,3.8157,3.8329,368000.0
2008-08-06 12:30:00,4.45,4.45,4.42,4.43,606000.0,3.8416,3.8416,3.8157,3.8243,606000.0
2008-08-06 13:00:00,4.43,4.44,4.42,4.44,906000.0,3.8243,3.8329,3.8157,3.8329,906000.0
2008-08-06 13:30:00,4.44,4.45,4.43,4.43,1172000.0,3.8329,3.8416,3.8243,3.8243,1172000.0
2008-08-06 14:00:00,4.43,4.45,4.43,4.43,528000.0,3.8243,3.8416,3.8243,3.8243,528000.0
2008-08-06 14:30:00,4.43,4.46,4.43,4.45,666000.0,3.8243,3.8502,3.8243,3.8416,666000.0
2008-08-06 15:00:00,4.45,4.46,4.42,4.42,854000.0,3.8416,3.8502,3.8157,3.8157,854000.0
2008-08-06 15:30:00,4.42,4.46,4.41,4.45,1704000.0,3.8157,3.8502,3.807,3.8416,1704000.0
2008-08-07 09:30:00,4.39,4.48,4.39,4.48,3594000.0,3.7898,3.8675,3.7898,3.8675,3594000.0
2008-08-07 10:00:00,4.48,4.56,4.45,4.56,2326000.0,3.8675,3.9365,3.8416,3.9365,2326000.0
2008-08-07 10:30:00,4.56,4.57,4.51,4.53,1394000.0,3.9365,3.9452,3.8934,3.9106,1394000.0
2008-08-07 11:00:00,4.53,4.53,4.5,4.5,1080000.0,3.9106,3.9106,3.8847,3.8847,1080000.0
2008-08-07 11:30:00,4.5,4.51,4.47,4.48,2176000.0,3.8847,3.8934,3.8588,3.8675,2176000.0
2008-08-07 12:00:00,4.48,4.48,4.44,4.45,1422000.0,3.8675,3.8675,3.8329,3.8416,1422000.0
2008-08-07 12:30:00,4.45,4.46,4.45,4.45,910000.0,3.8416,3.8502,3.8416,3.8416,910000.0
2008-08-07 13:00:00,4.46,4.46,4.43,4.45,1202000.0,3.8502,3.8502,3.8243,3.8416,1202000.0
2008-08-07 13:30:00,4.45,4.45,4.42,4.42,804000.0,3.8416,3.8416,3.8157,3.8157,804000.0
2008-08-07 14:00:00,4.43,4.43,4.39,4.39,780000.0,3.8243,3.8243,3.7898,3.7898,780000.0
2008-08-07 14:30:00,4.4,4.41,4.36,4.37,930000.0,3.7984,3.807,3.7639,3.7725,930000.0
2008-08-07 15:00:00,4.37,4.38,4.34,4.35,1602000.0,3.7725,3.7811,3.7466,3.7552,1602000.0
2008-08-07 15:30:00,4.35,4.4,4.32,4.37,3390000.0,3.7552,3.7984,3.7293,3.7725,3390000.0
2008-08-08 09:30:00,4.52,4.61,4.48,4.6,3674000.0,3.902,3.9797,3.8675,3.9711,3674000.0
2008-08-08 10:00:00,4.6,4.69,4.58,4.68,1978000.0,3.9711,4.0488,3.9538,4.0401,1978000.0
2008-08-08 10:30:00,4.68,4.68,4.63,4.64,2118000.0,4.0401,4.0401,3.997,4.0056,2118000.0
2008-08-08 11:00:00,4.64,4.64,4.6,4.61,1476000.0,4.0056,4.0056,3.9711,3.9797,1476000.0
2008-08-08 11:30:00,4.61,4.61,4.58,4.58,782000.0,3.9797,3.9797,3.9538,3.9538,782000.0
2008-08-08 12:00:00,4.59,4.61,4.58,4.59,800000.0,3.9624,3.9797,3.9538,3.9624,800000.0
2008-08-08 12:30:00,4.59,4.6,4.57,4.58,1048000.0,3.9624,3.9711,3.9452,3.9538,1048000.0
2008-08-08 13:00:00,4.58,4.58,4.56,4.57,484000.0,3.9538,3.9538,3.9365,3.9452,484000.0
2008-08-08 13:30:00,4.57,4.62,4.57,4.59,1166000.0,3.9452,3.9883,3.9452,3.9624,1166000.0
2008-08-08 14:00:00,4.59,4.6,4.58,4.6,628000.0,3.9624,3.9711,3.9538,3.9711,628000.0
2008-08-08 14:30:00,4.6,4.6,4.59,4.6,1068000.0,3.9711,3.9711,3.9624,3.9711,1068000.0
2008-08-08 15:00:00,4.6,4.6,4.58,4.59,1690000.0,3.9711,3.9711,3.9538,3.9624,1690000.0
2008-08-08 15:30:00,4.59,4.62,4.59,4.6,2530000.0,3.9624,3.9883,3.9624,3.9711,2530000.0
2008-08-11 09:30:00,4.64,4.7,4.63,4.66,1492000.0,4.0056,4.0574,3.997,4.0229,1492000.0
2008-08-11 10:00:00,4.66,4.67,4.65,4.66,630000.0,4.0229,4.0315,4.0142,4.0229,630000.0
2008-08-11 10:30:00,4.67,4.67,4.65,4.66,662000.0,4.0315,4.0315,4.0142,4.0229,662000.0
2008-08-11 11:00:00,4.66,4.7,4.66,4.7,780000.0,4.0229,4.0574,4.0229,4.0574,780000.0
2008-08-11 11:30:00,4.7,4.72,4.68,4.71,474000.0,4.0574,4.0747,4.0401,4.066,474000.0
2008-08-11 12:00:00,4.71,4.75,4.7,4.74,386000.0,4.066,4.1006,4.0574,4.0919,386000.0
2008-08-11 12:30:00,4.75,4.75,4.71,4.71,434000.0,4.1006,4.1006,4.066,4.066,434000.0
2008-08-11 13:00:00,4.71,4.76,4.7,4.76,846000.0,4.066,4.1092,4.0574,4.1092,846000.0
2008-08-11 13:30:00,4.76,4.77,4.73,4.73,670000.0,4.1092,4.1178,4.0833,4.0833,670000.0
2008-08-11 14:00:00,4.73,4.74,4.69,4.7,876000.0,4.0833,4.0919,4.0488,4.0574,876000.0
2008-08-11 14:30:00,4.71,4.72,4.65,4.68,1570000.0,4.066,4.0747,4.0142,4.0401,1570000.0
2008-08-11 15:00:00,4.68,4.71,4.66,4.66,888000.0,4.0401,4.066,4.0229,4.0229,888000.0
2008-08-11 15:30:00,4.66,4.67,4.63,4.66,1658000.0,4.0229,4.0315,3.997,4.0229,1658000.0
2008-08-12 09:30:00,4.55,4.55,4.46,4.52,980000.0,3.9279,3.9279,3.8502,3.902,980000.0
2008-08-12 10:00:00,4.52,4.53,4.47,4.47,1164000.0,3.902,3.9106,3.8588,3.8588,1164000.0
2008-08-12 10:30:00,4.47,4.49,4.46,4.47,656000.0,3.8588,3.8761,3.8502,3.8588,656000.0
2008-08-12 11:00:00,4.46,4.49,4.44,4.49,722000.0,3.8502,3.8761,3.8329,3.8761,722000.0
2008-08-12 11:30:00,4.49,4.52,4.48,4.5,740000.0,3.8761,3.902,3.8675,3.8847,740000.0
2008-08-12 12:00:00,4.5,4.53,4.5,4.52,766000.0,3.8847,3.9106,3.8847,3.902,766000.0
2008-08-12 12:30:00,4.52,4.53,4.51,4.52,808000.0,3.902,3.9106,3.8934,3.902,808000.0
2008-08-12 13:00:00,4.52,4.53,4.52,4.53,768000.0,3.902,3.9106,3.902,3.9106,768000.0
2008-08-12 13:30:00,4.52,4.53,4.5,4.52,690000.0,3.902,3.9106,3.8847,3.902,690000.0
2008-08-12 14:00:00,4.52,4.53,4.48,4.49,1046000.0,3.902,3.9106,3.8675,3.8761,1046000.0
2008-08-12 14:30:00,4.49,4.5,4.46,4.46,964000.0,3.8761,3.8847,3.8502,3.8502,964000.0
2008-08-12 15:00:00,4.46,4.47,4.41,4.42,1888000.0,3.8502,3.8588,3.807,3.8157,1888000.0
2008-08-12 15:30:00,4.41,4.42,4.39,4.41,2650000.0,3.807,3.8157,3.7898,3.807,2650000.0
2008-08-13 09:30:00,4.4,4.4,4.26,4.28,2340000.0,3.7984,3.7984,3.6775,3.6948,2340000.0
2008-08-13 10:00:00,4.27,4.32,4.27,4.3,1262000.0,3.6862,3.7293,3.6862,3.7121,1262000.0
2008-08-13 10:30:00,4.31,4.31,4.26,4.26,1512000.0,3.7207,3.7207,3.6775,3.6775,1512000.0
2008-08-13 11:00:00,4.26,4.26,4.21,4.23,680000.0,3.6775,3.6775,3.6344,3.6516,680000.0
2008-08-13 11:30:00,4.23,4.25,4.2,4.22,980000.0,3.6516,3.6689,3.6257,3.643,980000.0
2008-08-13 12:00:00,4.22,4.22,4.17,4.17,1208000.0,3.643,3.643,3.5999,3.5999,1208000.0
2008-08-13 12:30:00,4.17,4.19,4.17,4.18,890000.0,3.5999,3.6171,3.5999,3.6085,890000.0
2008-08-13 13:00:00,4.18,4.19,4.15,4.18,1356000.0,3.6085,3.6171,3.5826,3.6085,1356000.0
2008-08-13 13:30:00,4.18,4.21,4.17,4.2,1620000.0,3.6085,3.6344,3.5999,3.6257,1620000.0
2008-08-13 14:00:00,4.21,4.23,4.2,4.22,1094000.0,3.6344,3.6516,3.6257,3.643,1094000.0
2008-08-13 14:30:00,4.22,4.25,4.2,4.25,1302000.0,3.643,3.6689,3.6257,3.6689,1302000.0
2008-08-13 15:00:00,4.25,4.25,4.22,4.24,788000.0,3.6689,3.6689,3.643,3.6603,788000.0
2008-08-13 15:30:00,4.24,4.24,4.2,4.23,3074000.0,3.6603,3.6603,3.6257,3.6516,3074000.0
2008-08-14 09:30:00,4.22,4.22,4.14,4.16,1670000.0,3.643,3.643,3.574,3.5912,1670000.0
2008-08-14 10:00:00,4.17,4.2,4.15,4.19,1602000.0,3.5999,3.6257,3.5826,3.6171,1602000.0
2008-08-14 10:30:00,4.19,4.21,4.17,4.18,1180000.0,3.6171,3.6344,3.5999,3.6085,1180000.0
2008-08-14 11:00:00,4.18,4.2,4.17,4.19,526000.0,3.6085,3.6257,3.5999,3.6171,526000.0
2008-08-14 11:30:00,4.18,4.24,4.18,4.22,850000.0,3.6085,3.6603,3.6085,3.643,850000.0
2008-08-14 12:00:00,4.22,4.23,4.21,4.22,524000.0,3.643,3.6516,3.6344,3.643,524000.0
2008-08-14 12:30:00,4.21,4.26,4.21,4.25,602000.0,3.6344,3.6775,3.6344,3.6689,602000.0
2008-08-14 13:00:00,4.25,4.25,4.23,4.23,1160000.0,3.6689,3.6689,3.6516,3.6516,1160000.0
2008-08-14 13:30:00,4.23,4.24,4.2,4.22,1382000.0,3.6516,3.6603,3.6257,3.643,1382000.0
2008-08-14 14:00:00,4.22,4.23,4.19,4.2,962000.0,3.643,3.6516,3.6171,3.6257,962000.0
2008-08-14 14:30:00,4.2,4.21,4.18,4.18,880000.0,3.6257,3.6344,3.6085,3.6085,880000.0
2008-08-14 15:00:00,4.18,4.2,4.17,4.19,2340000.0,3.6085,3.6257,3.5999,3.6171,2340000.0
2008-08-14 15:30:00,4.19,4.22,4.18,4.21,2290000.0,3.6171,3.643,3.6085,3.6344,2290000.0
2008-08-15 09:30:00,4.24,4.26,4.21,4.23,794000.0,3.6603,3.6775,3.6344,3.6516,794000.0
2008-08-15 10:00:00,4.23,4.24,4.15,4.16,832000.0,3.6516,3.6603,3.5826,3.5912,832000.0
2008-08-15 10:30:00,4.16,4.24,4.16,4.24,700000.0,3.5912,3.6603,3.5912,3.6603,700000.0
2008-08-15 11:00:00,4.24,4.26,4.21,4.24,770000.0,3.6603,3.6775,3.6344,3.6603,770000.0
2008-08-15 11:30:00,4.24,4.25,4.22,4.22,1312000.0,3.6603,3.6689,3.643,3.643,1312000.0
2008-08-15 12:00:00,4.23,4.24,4.22,4.22,662000.0,3.6516,3.6603,3.643,3.643,662000.0
2008-08-15 12:30:00,4.22,4.25,4.22,4.24,734000.0,3.643,3.6689,3.643,3.6603,734000.0
2008-08-15 13:00:00,4.24,4.24,4.23,4.23,578000.0,3.6603,3.6603,3.6516,3.6516,578000.0
2008-08-15 13:30:00,4.23,4.24,4.23,4.24,428000.0,3.6516,3.6603,3.6516,3.6603,428000.0
2008-08-15 14:00:00,4.24,4.25,4.21,4.21,1030000.0,3.6603,3.6689,3.6344,3.6344,1030000.0
2008-08-15 14:30:00,4.21,4.23,4.21,4.22,566000.0,3.6344,3.6516,3.6344,3.643,566000.0
2008-08-15 15:00:00,4.22,4.25,4.22,4.25,670000.0,3.643,3.6689,3.643,3.6689,670000.0
2008-08-15 15:30:00,4.25,4.25,4.22,4.23,1562000.0,3.6689,3.6689,3.643,3.6516,1562000.0
2008-08-18 09:30:00,4.32,4.32,4.16,4.18,794000.0,3.7293,3.7293,3.5912,3.6085,794000.0
2008-08-18 10:00:00,4.17,4.19,4.16,4.19,620000.0,3.5999,3.6171,3.5912,3.6171,620000.0
2008-08-18 10:30:00,4.19,4.2,4.17,4.19,536000.0,3.6171,3.6257,3.5999,3.6171,536000.0
2008-08-18 11:00:00,4.19,4.2,4.17,4.18,858000.0,3.6171,3.6257,3.5999,3.6085,858000.0
2008-08-18 11:30:00,4.18,4.18,4.15,4.15,456000.0,3.6085,3.6085,3.5826,3.5826,456000.0
2008-08-18 12:00:00,4.15,4.15,4.13,4.15,374000.0,3.5826,3.5826,3.5653,3.5826,374000.0
2008-08-18 12:30:00,4.15,4.15,4.13,4.13,570000.0,3.5826,3.5826,3.5653,3.5653,570000.0
2008-08-18 13:00:00,4.14,4.15,4.14,4.15,422000.0,3.574,3.5826,3.574,3.5826,422000.0
2008-08-18 13:30:00,4.15,4.15,4.13,4.14,894000.0,3.5826,3.5826,3.5653,3.574,894000.0
2008-08-18 14:00:00,4.14,4.14,4.12,4.13,820000.0,3.574,3.574,3.5567,3.5653,820000.0
2008-08-18 14:30:00,4.12,4.13,4.11,4.12,924000.0,3.5567,3.5653,3.5481,3.5567,924000.0
2008-08-18 15:00:00,4.12,4.15,4.11,4.15,888000.0,3.5567,3.5826,3.5481,3.5826,888000.0
2008-08-18 15:30:00,4.14,4.15,4.12,4.14,1534000.0,3.574,3.5826,3.5567,3.574,1534000.0
2008-08-19 09:30:00,4.14,4.15,4.09,4.1,1320000.0,3.574,3.5826,3.5308,3.5394,1320000.0
2008-08-19 10:00:00,4.1,4.12,4.1,4.11,438000.0,3.5394,3.5567,3.5394,3.5481,438000.0
2008-08-19 10:30:00,4.11,4.14,4.11,4.12,598000.0,3.5481,3.574,3.5481,3.5567,598000.0
2008-08-19 11:00:00,4.12,4.12,4.11,4.11,628000.0,3.5567,3.5567,3.5481,3.5481,628000.0
2008-08-19 11:30:00,4.11,4.12,4.1,4.1,942000.0,3.5481,3.5567,3.5394,3.5394,942000.0
2008-08-19 12:00:00,4.1,4.1,4.07,4.08,856000.0,3.5394,3.5394,3.5135,3.5222,856000.0
2008-08-19 12:30:00,4.08,4.12,4.08,4.11,594000.0,3.5222,3.5567,3.5222,3.5481,594000.0
2008-08-19 13:00:00,4.11,4.13,4.11,4.13,900000.0,3.5481,3.5653,3.5481,3.5653,900000.0
2008-08-19 13:30:00,4.13,4.16,4.13,4.15,742000.0,3.5653,3.5912,3.5653,3.5826,742000.0
2008-08-19 14:00:00,4.15,4.15,4.12,4.12,814000.0,3.5826,3.5826,3.5567,3.5567,814000.0
2008-08-19 14:30:00,4.12,4.13,4.1,4.11,712000.0,3.5567,3.5653,3.5394,3.5481,712000.0
2008-08-19 15:00:00,4.11,4.15,4.1,4.14,830000.0,3.5481,3.5826,3.5394,3.574,830000.0
2008-08-19 15:30:00,4.14,4.16,4.11,4.15,834000.0,3.574,3.5912,3.5481,3.5826,834000.0
2008-08-20 09:30:00,4.21,4.25,4.19,4.22,926000.0,3.6344,3.6689,3.6171,3.643,926000.0
2008-08-20 10:00:00,4.22,4.27,4.21,4.26,718000.0,3.643,3.6862,3.6344,3.6775,718000.0
2008-08-20 10:30:00,4.26,4.34,4.26,4.34,760000.0,3.6775,3.7466,3.6775,3.7466,760000.0
2008-08-20 11:00:00,4.33,4.34,4.31,4.31,650000.0,3.738,3.7466,3.7207,3.7207,650000.0
2008-08-20 11:30:00,4.31,4.32,4.28,4.3,248000.0,3.7207,3.7293,3.6948,3.7121,248000.0
2008-08-20 12:00:00,4.3,4.3,4.26,4.28,146000.0,3.7121,3.7121,3.6775,3.6948,146000.0
2008-08-20 12:30:00,4.28,4.28,4.27,4.28,178000.0,3.6948,3.6948,3.6862,3.6948,178000.0
2008-08-20 13:00:00,4.28,4.28,4.27,4.27,202000.0,3.6948,3.6948,3.6862,3.6862,202000.0
2008-08-20 13:30:00,4.28,4.29,4.27,4.28,598000.0,3.6948,3.7034,3.6862,3.6948,598000.0
2008-08-20 14:00:00,4.28,4.28,4.25,4.27,386000.0,3.6948,3.6948,3.6689,3.6862,386000.0
2008-08-20 14:30:00,4.26,4.29,4.26,4.29,614000.0,3.6775,3.7034,3.6775,3.7034,614000.0
2008-08-20 15:00:00,4.29,4.3,4.27,4.28,616000.0,3.7034,3.7121,3.6862,3.6948,616000.0
2008-08-20 15:30:00,4.28,4.31,4.27,4.3,1348000.0,3.6948,3.7207,3.6862,3.7121,1348000.0
2008-08-21 09:30:00,4.06,4.12,4.06,4.12,1740000.0,3.5049,3.5567,3.5049,3.5567,1740000.0
2008-08-21 10:00:00,4.12,4.14,4.11,4.12,524000.0,3.5567,3.574,3.5481,3.5567,524000.0
2008-08-21 10:30:00,4.12,4.13,4.06,4.06,646000.0,3.5567,3.5653,3.5049,3.5049,646000.0
2008-08-21 11:00:00,4.07,4.1,4.06,4.1,646000.0,3.5135,3.5394,3.5049,3.5394,646000.0
2008-08-21 11:30:00,4.1,4.13,4.09,4.13,956000.0,3.5394,3.5653,3.5308,3.5653,956000.0
2008-08-21 12:00:00,4.13,4.14,4.09,4.09,326000.0,3.5653,3.574,3.5308,3.5308,326000.0
2008-08-21 12:30:00,4.09,4.11,4.08,4.1,476000.0,3.5308,3.5481,3.5222,3.5394,476000.0
2008-08-21 13:00:00,4.1,4.13,4.1,4.11,156000.0,3.5394,3.5653,3.5394,3.5481,156000.0
2008-08-21 13:30:00,4.1,4.13,4.1,4.13,348000.0,3.5394,3.5653,3.5394,3.5653,348000.0
2008-08-21 14:00:00,4.13,4.14,4.12,4.14,388000.0,3.5653,3.574,3.5567,3.574,388000.0
2008-08-21 14:30:00,4.14,4.18,4.14,4.16,490000.0,3.574,3.6085,3.574,3.5912,490000.0
2008-08-21 15:00:00,4.16,4.18,4.16,4.17,348000.0,3.5912,3.6085,3.5912,3.5999,348000.0
2008-08-21 15:30:00,4.17,4.17,4.15,4.16,918000.0,3.5999,3.5999,3.5826,3.5912,918000.0
2008-08-22 09:30:00,4.27,4.29,4.21,4.27,892000.0,3.6862,3.7034,3.6344,3.6862,892000.0
2008-08-22 10:00:00,4.27,4.28,4.23,4.23,1280000.0,3.6862,3.6948,3.6516,3.6516,1280000.0
2008-08-22 10:30:00,4.23,4.25,4.23,4.24,864000.0,3.6516,3.6689,3.6516,3.6603,864000.0
2008-08-22 11:00:00,4.24,4.25,4.22,4.25,634000.0,3.6603,3.6689,3.643,3.6689,634000.0
2008-08-22 11:30:00,4.25,4.25,4.21,4.22,182000.0,3.6689,3.6689,3.6344,3.643,182000.0
2008-08-22 12:00:00,4.22,4.23,4.21,4.22,382000.0,3.643,3.6516,3.6344,3.643,382000.0
2008-08-22 12:30:00,4.22,4.24,4.22,4.23,402000.0,3.643,3.6603,3.643,3.6516,402000.0
2008-08-22 13:00:00,4.24,4.26,4.24,4.26,284000.0,3.6603,3.6775,3.6603,3.6775,284000.0
2008-08-22 13:30:00,4.26,4.28,4.26,4.27,502000.0,3.6775,3.6948,3.6775,3.6862,502000.0
2008-08-22 14:00:00,4.27,4.28,4.26,4.28,398000.0,3.6862,3.6948,3.6775,3.6948,398000.0
2008-08-22 14:30:00,4.28,4.28,4.26,4.28,306000.0,3.6948,3.6948,3.6775,3.6948,306000.0
2008-08-22 15:00:00,4.27,4.28,4.26,4.27,554000.0,3.6862,3.6948,3.6775,3.6862,554000.0
2008-08-22 15:30:00,4.27,4.29,4.27,4.29,1474000.0,3.6862,3.7034,3.6862,3.7034,1474000.0
2008-08-25 09:30:00,4.18,4.31,4.18,4.27,1624000.0,3.6085,3.7207,3.6085,3.6862,1624000.0
2008-08-25 10:00:00,4.28,4.3,4.27,4.29,1090000.0,3.6948,3.7121,3.6862,3.7034,1090000.0
2008-08-25 10:30:00,4.29,4.3,4.28,4.3,1300000.0,3.7034,3.7121,3.6948,3.7121,1300000.0
2008-08-25 11:00:00,4.3,4.3,4.28,4.29,536000.0,3.7121,3.7121,3.6948,3.7034,536000.0
2008-08-25 11:30:00,4.29,4.3,4.27,4.28,980000.0,3.7034,3.7121,3.6862,3.6948,980000.0
2008-08-25 12:00:00,4.28,4.29,4.24,4.26,2024000.0,3.6948,3.7034,3.6603,3.6775,2024000.0
2008-08-25 12:30:00,4.26,4.27,4.23,4.26,652000.0,3.6775,3.6862,3.6516,3.6775,652000.0
2008-08-25 13:00:00,4.26,4.27,4.25,4.27,546000.0,3.6775,3.6862,3.6689,3.6862,546000.0
2008-08-25 13:30:00,4.27,4.28,4.26,4.27,478000.0,3.6862,3.6948,3.6775,3.6862,478000.0
2008-08-25 14:00:00,4.26,4.27,4.26,4.26,1116000.0,3.6775,3.6862,3.6775,3.6775,1116000.0
2008-08-25 14:30:00,4.26,4.28,4.26,4.27,1056000.0,3.6775,3.6948,3.6775,3.6862,1056000.0
2008-08-25 15:00:00,4.27,4.28,4.25,4.26,556000.0,3.6862,3.6948,3.6689,3.6775,556000.0
2008-08-25 15:30:00,4.26,4.26,4.23,4.25,1658000.0,3.6775,3.6775,3.6516,3.6689,1658000.0
2008-08-26 09:30:00,4.3,4.48,4.3,4.43,2824000.0,3.7121,3.8675,3.7121,3.8243,2824000.0
2008-08-26 10:00:00,4.43,4.46,4.42,4.43,800000.0,3.8243,3.8502,3.8157,3.8243,800000.0
2008-08-26 10:30:00,4.43,4.45,4.41,4.42,858000.0,3.8243,3.8416,3.807,3.8157,858000.0
2008-08-26 11:00:00,4.42,4.42,4.37,4.37,1016000.0,3.8157,3.8157,3.7725,3.7725,1016000.0
2008-08-26 11:30:00,4.37,4.42,4.35,4.41,634000.0,3.7725,3.8157,3.7552,3.807,634000.0
2008-08-26 12:00:00,4.4,4.4,4.39,4.39,216000.0,3.7984,3.7984,3.7898,3.7898,216000.0
2008-08-26 12:30:00,4.39,4.41,4.39,4.4,210000.0,3.7898,3.807,3.7898,3.7984,210000.0
2008-08-26 13:00:00,4.4,4.4,4.38,4.38,330000.0,3.7984,3.7984,3.7811,3.7811,330000.0
2008-08-26 13:30:00,4.38,4.38,4.36,4.37,208000.0,3.7811,3.7811,3.7639,3.7725,208000.0
2008-08-26 14:00:00,4.37,4.37,4.35,4.35,386000.0,3.7725,3.7725,3.7552,3.7552,386000.0
2008-08-26 14:30:00,4.35,4.36,4.35,4.36,222000.0,3.7552,3.7639,3.7552,3.7639,222000.0
2008-08-26 15:00:00,4.36,4.38,4.35,4.38,820000.0,3.7639,3.7811,3.7552,3.7811,820000.0
2008-08-26 15:30:00,4.38,4.41,4.38,4.4,1264000.0,3.7811,3.807,3.7811,3.7984,1264000.0
2008-08-27 09:30:00,4.37,4.37,4.35,4.37,1002000.0,3.7725,3.7725,3.7552,3.7725,1002000.0
2008-08-27 10:00:00,4.37,4.39,4.35,4.39,568000.0,3.7725,3.7898,3.7552,3.7898,568000.0
2008-08-27 10:30:00,4.39,4.4,4.36,4.36,442000.0,3.7898,3.7984,3.7639,3.7639,442000.0
2008-08-27 11:00:00,4.36,4.39,4.36,4.38,648000.0,3.7639,3.7898,3.7639,3.7811,648000.0
2008-08-27 11:30:00,4.38,4.39,4.37,4.39,628000.0,3.7811,3.7898,3.7725,3.7898,628000.0
2008-08-27 12:00:00,4.39,4.4,4.38,4.39,744000.0,3.7898,3.7984,3.7811,3.7898,744000.0
2008-08-27 12:30:00,4.39,4.41,4.39,4.4,468000.0,3.7898,3.807,3.7898,3.7984,468000.0
2008-08-27 13:00:00,4.4,4.4,4.38,4.38,602000.0,3.7984,3.7984,3.7811,3.7811,602000.0
2008-08-27 13:30:00,4.38,4.41,4.38,4.38,552000.0,3.7811,3.807,3.7811,3.7811,552000.0
2008-08-27 14:00:00,4.38,4.4,4.38,4.4,332000.0,3.7811,3.7984,3.7811,3.7984,332000.0
2008-08-27 14:30:00,4.4,4.42,4.4,4.4,412000.0,3.7984,3.8157,3.7984,3.7984,412000.0
2008-08-27 15:00:00,4.4,4.41,4.38,4.38,690000.0,3.7984,3.807,3.7811,3.7811,690000.0
2008-08-27 15:30:00,4.38,4.43,4.37,4.43,1480000.0,3.7811,3.8243,3.7725,3.8243,1480000.0
2008-08-28 09:30:00,4.38,4.45,4.38,4.44,3762000.0,3.7811,3.8416,3.7811,3.8329,3762000.0
2008-08-28 10:00:00,4.44,4.44,4.43,4.43,1254000.0,3.8329,3.8329,3.8243,3.8243,1254000.0
2008-08-28 10:30:00,4.44,4.49,4.43,4.48,1348000.0,3.8329,3.8761,3.8243,3.8675,1348000.0
2008-08-28 11:00:00,4.48,4.49,4.47,4.48,714000.0,3.8675,3.8761,3.8588,3.8675,714000.0
2008-08-28 11:30:00,4.48,4.52,4.48,4.52,584000.0,3.8675,3.902,3.8675,3.902,584000.0
2008-08-28 12:00:00,4.51,4.53,4.5,4.52,486000.0,3.8934,3.9106,3.8847,3.902,486000.0
2008-08-28 12:30:00,4.52,4.53,4.51,4.52,690000.0,3.902,3.9106,3.8934,3.902,690000.0
2008-08-28 13:00:00,4.52,4.55,4.52,4.53,520000.0,3.902,3.9279,3.902,3.9106,520000.0
2008-08-28 13:30:00,4.53,4.54,4.53,4.53,462000.0,3.9106,3.9193,3.9106,3.9106,462000.0
2008-08-28 14:00:00,4.53,4.53,4.51,4.52,328000.0,3.9106,3.9106,3.8934,3.902,328000.0
2008-08-28 14:30:00,4.53,4.57,4.53,4.55,984000.0,3.9106,3.9452,3.9106,3.9279,984000.0
2008-08-28 15:00:00,4.55,4.56,4.55,4.56,786000.0,3.9279,3.9365,3.9279,3.9365,786000.0
2008-08-28 15:30:00,4.56,4.56,4.53,4.55,2410000.0,3.9365,3.9365,3.9106,3.9279,2410000.0
2008-08-29 09:30:00,4.53,4.61,4.53,4.57,1614000.0,3.9106,3.9797,3.9106,3.9452,1614000.0
2008-08-29 10:00:00,4.57,4.58,4.52,4.55,426000.0,3.9452,3.9538,3.902,3.9279,426000.0
2008-08-29 10:30:00,4.54,4.54,4.53,4.54,766000.0,3.9193,3.9193,3.9106,3.9193,766000.0
2008-08-29 11:00:00,4.53,4.56,4.53,4.54,402000.0,3.9106,3.9365,3.9106,3.9193,402000.0
2008-08-29 11:30:00,4.54,4.55,4.53,4.54,484000.0,3.9193,3.9279,3.9106,3.9193,484000.0
2008-08-29 12:00:00,4.53,4.54,4.51,4.52,440000.0,3.9106,3.9193,3.8934,3.902,440000.0
2008-08-29 12:30:00,4.52,4.53,4.52,4.53,910000.0,3.902,3.9106,3.902,3.9106,910000.0
2008-08-29 13:00:00,4.53,4.56,4.52,4.53,700000.0,3.9106,3.9365,3.902,3.9106,700000.0
2008-08-29 13:30:00,4.54,4.54,4.5,4.52,492000.0,3.9193,3.9193,3.8847,3.902,492000.0
2008-08-29 14:00:00,4.51,4.55,4.51,4.55,744000.0,3.8934,3.9279,3.8934,3.9279,744000.0
2008-08-29 14:30:00,4.55,4.55,4.54,4.54,336000.0,3.9279,3.9279,3.9193,3.9193,336000.0
2008-08-29 15:00:00,4.54,4.55,4.53,4.53,694000.0,3.9193,3.9279,3.9106,3.9106,694000.0
2008-08-29 15:30:00,4.52,4.53,4.51,4.53,904000.0,3.902,3.9106,3.8934,3.9106,904000.0
2008-09-02 09:30:00,4.63,4.79,4.63,4.78,2480000.0,3.997,4.1351,3.997,4.1264,2480000.0
2008-09-02 10:00:00,4.78,4.85,4.77,4.79,2724000.0,4.1264,4.1869,4.1178,4.1351,2724000.0
2008-09-02 10:30:00,4.79,4.83,4.76,4.77,1462000.0,4.1351,4.1696,4.1092,4.1178,1462000.0
2008-09-02 11:00:00,4.77,4.77,4.74,4.76,1382000.0,4.1178,4.1178,4.0919,4.1092,1382000.0
2008-09-02 11:30:00,4.77,4.77,4.74,4.75,886000.0,4.1178,4.1178,4.0919,4.1006,886000.0
2008-09-02 12:00:00,4.75,4.76,4.73,4.73,854000.0,4.1006,4.1092,4.0833,4.0833,854000.0
2008-09-02 12:30:00,4.73,4.75,4.73,4.75,850000.0,4.0833,4.1006,4.0833,4.1006,850000.0
2008-09-02 13:00:00,4.75,4.77,4.73,4.76,1106000.0,4.1006,4.1178,4.0833,4.1092,1106000.0
2008-09-02 13:30:00,4.76,4.79,4.75,4.76,892000.0,4.1092,4.1351,4.1006,4.1092,892000.0
2008-09-02 14:00:00,4.76,4.78,4.75,4.75,892000.0,4.1092,4.1264,4.1006,4.1006,892000.0
2008-09-02 14:30:00,4.75,4.76,4.73,4.74,1010000.0,4.1006,4.1092,4.0833,4.0919,1010000.0
2008-09-02 15:00:00,4.75,4.78,4.74,4.78,1278000.0,4.1006,4.1264,4.0919,4.1264,1278000.0
2008-09-02 15:30:00,4.78,4.79,4.75,4.76,2608000.0,4.1264,4.1351,4.1006,4.1092,2608000.0
2008-09-03 09:30:00,4.76,4.78,4.7,4.75,1054000.0,4.1092,4.1264,4.0574,4.1006,1054000.0
2008-09-03 10:00:00,4.76,4.82,4.76,4.81,628000.0,4.1092,4.161,4.1092,4.1523,628000.0
2008-09-03 10:30:00,4.81,4.82,4.8,4.81,296000.0,4.1523,4.161,4.1437,4.1523,296000.0
2008-09-03 11:00:00,4.81,4.82,4.75,4.75,566000.0,4.1523,4.161,4.1006,4.1006,566000.0
2008-09-03 11:30:00,4.75,4.75,4.72,4.73,402000.0,4.1006,4.1006,4.0747,4.0833,402000.0
2008-09-03 12:00:00,4.73,4.75,4.71,4.75,364000.0,4.0833,4.1006,4.066,4.1006,364000.0
2008-09-03 12:30:00,4.75,4.75,4.72,4.73,592000.0,4.1006,4.1006,4.0747,4.0833,592000.0
2008-09-03 13:00:00,4.73,4.76,4.72,4.76,830000.0,4.0833,4.1092,4.0747,4.1092,830000.0
2008-09-03 13:30:00,4.76,4.77,4.74,4.75,270000.0,4.1092,4.1178,4.0919,4.1006,270000.0
2008-09-03 14:00:00,4.74,4.75,4.72,4.73,348000.0,4.0919,4.1006,4.0747,4.0833,348000.0
2008-09-03 14:30:00,4.72,4.75,4.71,4.72,354000.0,4.0747,4.1006,4.066,4.0747,354000.0
2008-09-03 15:00:00,4.72,4.75,4.71,4.73,412000.0,4.0747,4.1006,4.066,4.0833,412000.0
2008-09-03 15:30:00,4.74,4.76,4.73,4.76,728000.0,4.0919,4.1092,4.0833,4.1092,728000.0
2008-09-04 09:30:00,4.67,4.7,4.63,4.64,1992000.0,4.0315,4.0574,3.997,4.0056,1992000.0
2008-09-04 10:00:00,4.64,4.69,4.63,4.65,1062000.0,4.0056,4.0488,3.997,4.0142,1062000.0
2008-09-04 10:30:00,4.65,4.65,4.56,4.56,1176000.0,4.0142,4.0142,3.9365,3.9365,1176000.0
2008-09-04 11:00:00,4.57,4.58,4.53,4.58,736000.0,3.9452,3.9538,3.9106,3.9538,736000.0
2008-09-04 11:30:00,4.58,4.59,4.56,4.58,812000.0,3.9538,3.9624,3.9365,3.9538,812000.0
2008-09-04 12:00:00,4.58,4.59,4.57,4.57,774000.0,3.9538,3.9624,3.9452,3.9452,774000.0
2008-09-04 12:30:00,4.57,4.58,4.55,4.56,496000.0,3.9452,3.9538,3.9279,3.9365,496000.0
2008-09-04 13:00:00,4.57,4.57,4.52,4.53,364000.0,3.9452,3.9452,3.902,3.9106,364000.0
2008-09-04 13:30:00,4.53,4.53,4.52,4.53,522000.0,3.9106,3.9106,3.902,3.9106,522000.0
2008-09-04 14:00:00,4.53,4.53,4.48,4.5,666000.0,3.9106,3.9106,3.8675,3.8847,666000.0
2008-09-04 14:30:00,4.5,4.5,4.47,4.49,850000.0,3.8847,3.8847,3.8588,3.8761,850000.0
2008-09-04 15:00:00,4.49,4.52,4.49,4.51,980000.0,3.8761,3.902,3.8761,3.8934,980000.0
2008-09-04 15:30:00,4.5,4.53,4.49,4.5,2410000.0,3.8847,3.9106,3.8761,3.8847,2410000.0
2008-09-05 09:30:00,4.38,4.5,4.35,4.47,2398000.0,3.7811,3.8847,3.7552,3.8588,2398000.0
2008-09-05 10:00:00,4.46,4.46,4.4,4.41,756000.0,3.8502,3.8502,3.7984,3.807,756000.0
2008-09-05 10:30:00,4.42,4.45,4.4,4.41,374000.0,3.8157,3.8416,3.7984,3.807,374000.0
2008-09-05 11:00:00,4.41,4.43,4.4,4.43,766000.0,3.807,3.8243,3.7984,3.8243,766000.0
2008-09-05 11:30:00,4.43,4.45,4.41,4.43,1466000.0,3.8243,3.8416,3.807,3.8243,1466000.0
2008-09-05 12:00:00,4.44,4.47,4.42,4.47,486000.0,3.8329,3.8588,3.8157,3.8588,486000.0
2008-09-05 12:30:00,4.47,4.48,4.44,4.47,878000.0,3.8588,3.8675,3.8329,3.8588,878000.0
2008-09-05 13:00:00,4.46,4.53,4.46,4.51,824000.0,3.8502,3.9106,3.8502,3.8934,824000.0
2008-09-05 13:30:00,4.51,4.54,4.5,4.53,966000.0,3.8934,3.9193,3.8847,3.9106,966000.0
2008-09-05 14:00:00,4.53,4.53,4.51,4.52,516000.0,3.9106,3.9106,3.8934,3.902,516000.0
2008-09-05 14:30:00,4.53,4.56,4.51,4.55,1046000.0,3.9106,3.9365,3.8934,3.9279,1046000.0
2008-09-05 15:00:00,4.55,4.55,4.49,4.51,1090000.0,3.9279,3.9279,3.8761,3.8934,1090000.0
2008-09-05 15:30:00,4.51,4.55,4.51,4.52,3782000.0,3.8934,3.9279,3.8934,3.902,3782000.0
2008-09-08 09:30:00,4.79,4.79,4.66,4.67,1748000.0,4.1351,4.1351,4.0229,4.0315,1748000.0
2008-09-08 10:00:00,4.67,4.69,4.67,4.68,844000.0,4.0315,4.0488,4.0315,4.0401,844000.0
2008-09-08 10:30:00,4.68,4.75,4.65,4.65,1684000.0,4.0401,4.1006,4.0142,4.0142,1684000.0
2008-09-08 11:00:00,4.65,4.67,4.61,4.63,1180000.0,4.0142,4.0315,3.9797,3.997,1180000.0
2008-09-08 11:30:00,4.63,4.66,4.6,4.62,1144000.0,3.997,4.0229,3.9711,3.9883,1144000.0
2008-09-08 12:00:00,4.62,4.62,4.58,4.59,1104000.0,3.9883,3.9883,3.9538,3.9624,1104000.0
2008-09-08 12:30:00,4.59,4.68,4.58,4.67,1512000.0,3.9624,4.0401,3.9538,4.0315,1512000.0
2008-09-08 13:00:00,4.68,4.69,4.65,4.67,754000.0,4.0401,4.0488,4.0142,4.0315,754000.0
2008-09-08 13:30:00,4.67,4.67,4.59,4.59,1362000.0,4.0315,4.0315,3.9624,3.9624,1362000.0
2008-09-08 14:00:00,4.59,4.68,4.58,4.68,1032000.0,3.9624,4.0401,3.9538,4.0401,1032000.0
2008-09-08 14:30:00,4.68,4.72,4.68,4.71,1106000.0,4.0401,4.0747,4.0401,4.066,1106000.0
2008-09-08 15:00:00,4.71,4.73,4.69,4.69,2480000.0,4.066,4.0833,4.0488,4.0488,2480000.0
2008-09-08 15:30:00,4.69,4.72,4.69,4.71,3610000.0,4.0488,4.0747,4.0488,4.066,3610000.0
2008-09-09 09:30:00,4.58,4.68,4.55,4.57,3238000.0,3.9538,4.0401,3.9279,3.9452,3238000.0
2008-09-09 10:00:00,4.57,4.59,4.5,4.5,1292000.0,3.9452,3.9624,3.8847,3.8847,1292000.0
2008-09-09 10:30:00,4.5,4.51,4.4,4.4,2164000.0,3.8847,3.8934,3.7984,3.7984,2164000.0
2008-09-09 11:00:00,4.41,4.46,4.38,4.46,1710000.0,3.807,3.8502,3.7811,3.8502,1710000.0
2008-09-09 11:30:00,4.45,4.46,4.44,4.46,602000.0,3.8416,3.8502,3.8329,3.8502,602000.0
2008-09-09 12:00:00,4.45,4.49,4.45,4.48,454000.0,3.8416,3.8761,3.8416,3.8675,454000.0
2008-09-09 12:30:00,4.48,4.52,4.48,4.5,508000.0,3.8675,3.902,3.8675,3.8847,508000.0
2008-09-09 13:00:00,4.49,4.51,4.47,4.49,988000.0,3.8761,3.8934,3.8588,3.8761,988000.0
2008-09-09 13:30:00,4.49,4.49,4.44,4.44,378000.0,3.8761,3.8761,3.8329,3.8329,378000.0
2008-09-09 14:00:00,4.44,4.44,4.41,4.43,986000.0,3.8329,3.8329,3.807,3.8243,986000.0
2008-09-09 14:30:00,4.43,4.43,4.37,4.39,1040000.0,3.8243,3.8243,3.7725,3.7898,1040000.0
2008-09-09 15:00:00,4.39,4.4,4.37,4.39,1280000.0,3.7898,3.7984,3.7725,3.7898,1280000.0
2008-09-09 15:30:00,4.39,4.4,4.33,4.34,2616000.0,3.7898,3.7984,3.738,3.7466,2616000.0
2008-09-10 09:30:00,4.38,4.44,4.35,4.42,1186000.0,3.7811,3.8329,3.7552,3.8157,1186000.0
2008-09-10 10:00:00,4.42,4.44,4.35,4.37,1144000.0,3.8157,3.8329,3.7552,3.7725,1144000.0
2008-09-10 10:30:00,4.36,4.37,4.33,4.34,556000.0,3.7639,3.7725,3.738,3.7466,556000.0
2008-09-10 11:00:00,4.34,4.34,4.31,4.31,334000.0,3.7466,3.7466,3.7207,3.7207,334000.0
2008-09-10 11:30:00,4.31,4.37,4.31,4.36,430000.0,3.7207,3.7725,3.7207,3.7639,430000.0
2008-09-10 12:00:00,4.35,4.39,4.35,4.38,290000.0,3.7552,3.7898,3.7552,3.7811,290000.0
2008-09-10 12:30:00,4.38,4.4,4.38,4.4,372000.0,3.7811,3.7984,3.7811,3.7984,372000.0
2008-09-10 13:00:00,4.4,4.4,4.37,4.39,552000.0,3.7984,3.7984,3.7725,3.7898,552000.0
2008-09-10 13:30:00,4.39,4.42,4.39,4.41,338000.0,3.7898,3.8157,3.7898,3.807,338000.0
2008-09-10 14:00:00,4.41,4.51,4.41,4.5,840000.0,3.807,3.8934,3.807,3.8847,840000.0
2008-09-10 14:30:00,4.51,4.52,4.47,4.48,578000.0,3.8934,3.902,3.8588,3.8675,578000.0
2008-09-10 15:00:00,4.48,4.51,4.48,4.48,1310000.0,3.8675,3.8934,3.8675,3.8675,1310000.0
2008-09-10 15:30:00,4.48,4.49,4.41,4.42,1484000.0,3.8675,3.8761,3.807,3.8157,1484000.0
2008-09-11 09:30:00,4.26,4.26,4.15,4.21,2278000.0,3.6775,3.6775,3.5826,3.6344,2278000.0
2008-09-11 10:00:00,4.21,4.28,4.21,4.26,794000.0,3.6344,3.6948,3.6344,3.6775,794000.0
2008-09-11 10:30:00,4.26,4.29,4.24,4.27,618000.0,3.6775,3.7034,3.6603,3.6862,618000.0
2008-09-11 11:00:00,4.27,4.29,4.25,4.28,912000.0,3.6862,3.7034,3.6689,3.6948,912000.0
2008-09-11 11:30:00,4.28,4.3,4.27,4.29,852000.0,3.6948,3.7121,3.6862,3.7034,852000.0
2008-09-11 12:00:00,4.3,4.33,4.3,4.33,550000.0,3.7121,3.738,3.7121,3.738,550000.0
2008-09-11 12:30:00,4.32,4.33,4.28,4.29,690000.0,3.7293,3.738,3.6948,3.7034,690000.0
2008-09-11 13:00:00,4.29,4.29,4.21,4.23,602000.0,3.7034,3.7034,3.6344,3.6516,602000.0
2008-09-11 13:30:00,4.24,4.29,4.24,4.26,544000.0,3.6603,3.7034,3.6603,3.6775,544000.0
2008-09-11 14:00:00,4.26,4.34,4.26,4.34,1322000.0,3.6775,3.7466,3.6775,3.7466,1322000.0
2008-09-11 14:30:00,4.34,4.34,4.32,4.32,802000.0,3.7466,3.7466,3.7293,3.7293,802000.0
2008-09-11 15:00:00,4.32,4.34,4.25,4.25,926000.0,3.7293,3.7466,3.6689,3.6689,926000.0
2008-09-11 15:30:00,4.25,4.37,4.24,4.36,2438000.0,3.6689,3.7725,3.6603,3.7639,2438000.0
2008-09-12 09:30:00,4.3,4.3,4.21,4.24,1276000.0,3.7121,3.7121,3.6344,3.6603,1276000.0
2008-09-12 10:00:00,4.24,4.3,4.23,4.29,788000.0,3.6603,3.7121,3.6516,3.7034,788000.0
2008-09-12 10:30:00,4.29,4.32,4.28,4.32,572000.0,3.7034,3.7293,3.6948,3.7293,572000.0
2008-09-12 11:00:00,4.33,4.37,4.32,4.35,382000.0,3.738,3.7725,3.7293,3.7552,382000.0
2008-09-12 11:30:00,4.35,4.37,4.33,4.37,482000.0,3.7552,3.7725,3.738,3.7725,482000.0
2008-09-12 12:00:00,4.37,4.38,4.34,4.36,274000.0,3.7725,3.7811,3.7466,3.7639,274000.0
2008-09-12 12:30:00,4.35,4.37,4.33,4.34,212000.0,3.7552,3.7725,3.738,3.7466,212000.0
2008-09-12 13:00:00,4.34,4.35,4.33,4.34,566000.0,3.7466,3.7552,3.738,3.7466,566000.0
2008-09-12 13:30:00,4.35,4.42,4.33,4.42,592000.0,3.7552,3.8157,3.738,3.8157,592000.0
2008-09-12 14:00:00,4.42,4.42,4.39,4.4,420000.0,3.8157,3.8157,3.7898,3.7984,420000.0
2008-09-12 14:30:00,4.4,4.42,4.39,4.41,978000.0,3.7984,3.8157,3.7898,3.807,978000.0
2008-09-12 15:00:00,4.42,4.42,4.4,4.42,586000.0,3.8157,3.8157,3.7984,3.8157,586000.0
2008-09-12 15:30:00,4.42,4.42,4.37,4.37,1982000.0,3.8157,3.8157,3.7725,3.7725,1982000.0
2008-09-15 09:30:00,4.09,4.12,4.04,4.06,1726000.0,3.5308,3.5567,3.4876,3.5049,1726000.0
2008-09-15 10:00:00,4.06,4.1,4.04,4.07,1866000.0,3.5049,3.5394,3.4876,3.5135,1866000.0
2008-09-15 10:30:00,4.07,4.11,4.07,4.1,2432000.0,3.5135,3.5481,3.5135,3.5394,2432000.0
2008-09-15 11:00:00,4.1,4.1,4.08,4.09,786000.0,3.5394,3.5394,3.5222,3.5308,786000.0
2008-09-15 11:30:00,4.09,4.09,4.02,4.03,1258000.0,3.5308,3.5308,3.4704,3.479,1258000.0
2008-09-15 12:00:00,4.03,4.08,4.02,4.07,524000.0,3.479,3.5222,3.4704,3.5135,524000.0
2008-09-15 12:30:00,4.07,4.07,4.05,4.06,282000.0,3.5135,3.5135,3.4963,3.5049,282000.0
2008-09-15 13:00:00,4.05,4.06,4.03,4.04,276000.0,3.4963,3.5049,3.479,3.4876,276000.0
2008-09-15 13:30:00,4.03,4.04,3.99,4.0,450000.0,3.479,3.4876,3.4445,3.4531,450000.0
2008-09-15 14:00:00,4.0,4.04,3.96,3.99,1110000.0,3.4531,3.4876,3.4186,3.4445,1110000.0
2008-09-15 14:30:00,3.99,4.03,3.95,3.95,1472000.0,3.4445,3.479,3.4099,3.4099,1472000.0
2008-09-15 15:00:00,3.95,3.96,3.88,3.89,2162000.0,3.4099,3.4186,3.3495,3.3581,2162000.0
2008-09-15 15:30:00,3.9,3.96,3.89,3.9,2794000.0,3.3668,3.4186,3.3581,3.3668,2794000.0
2008-09-16 09:30:00,3.88,3.91,3.81,3.82,2868000.0,3.3495,3.3754,3.2891,3.2977,2868000.0
2008-09-16 10:00:00,3.82,3.95,3.82,3.91,3248000.0,3.2977,3.4099,3.2977,3.3754,3248000.0
2008-09-16 10:30:00,3.9,3.94,3.88,3.91,3986000.0,3.3668,3.4013,3.3495,3.3754,3986000.0
2008-09-16 11:00:00,3.91,3.96,3.89,3.89,1250000.0,3.3754,3.4186,3.3581,3.3581,1250000.0
2008-09-16 11:30:00,3.88,3.94,3.88,3.92,700000.0,3.3495,3.4013,3.3495,3.384,700000.0
2008-09-16 12:00:00,3.93,4.01,3.92,3.98,1630000.0,3.3927,3.4617,3.384,3.4358,1630000.0
2008-09-16 12:30:00,3.97,3.98,3.93,3.96,1002000.0,3.4272,3.4358,3.3927,3.4186,1002000.0
2008-09-16 13:00:00,3.97,3.98,3.92,3.92,980000.0,3.4272,3.4358,3.384,3.384,980000.0
2008-09-16 13:30:00,3.93,3.94,3.88,3.89,1366000.0,3.3927,3.4013,3.3495,3.3581,1366000.0
2008-09-16 14:00:00,3.89,3.89,3.79,3.8,2370000.0,3.3581,3.3581,3.2718,3.2804,2370000.0
2008-09-16 14:30:00,3.8,3.96,3.8,3.95,1936000.0,3.2804,3.4186,3.2804,3.4099,1936000.0
2008-09-16 15:00:00,3.94,4.08,3.94,4.02,1598000.0,3.4013,3.5222,3.4013,3.4704,1598000.0
2008-09-16 15:30:00,4.01,4.07,3.99,4.06,2722000.0,3.4617,3.5135,3.4445,3.5049,2722000.0
2008-09-17 09:30:00,3.99,3.99,3.85,3.97,1690000.0,3.4445,3.4445,3.3236,3.4272,1690000.0
2008-09-17 10:00:00,3.97,3.98,3.87,3.88,784000.0,3.4272,3.4358,3.3409,3.3495,784000.0
2008-09-17 10:30:00,3.88,3.88,3.81,3.82,2062000.0,3.3495,3.3495,3.2891,3.2977,2062000.0
2008-09-17 11:00:00,3.82,3.83,3.71,3.73,1848000.0,3.2977,3.3063,3.2027,3.22,1848000.0
2008-09-17 11:30:00,3.73,3.81,3.72,3.74,656000.0,3.22,3.2891,3.2114,3.2286,656000.0
2008-09-17 12:00:00,3.74,3.76,3.7,3.73,620000.0,3.2286,3.2459,3.1941,3.22,620000.0
2008-09-17 12:30:00,3.73,3.8,3.73,3.78,882000.0,3.22,3.2804,3.22,3.2632,882000.0
2008-09-17 13:00:00,3.78,3.8,3.75,3.76,716000.0,3.2632,3.2804,3.2373,3.2459,716000.0
2008-09-17 13:30:00,3.76,3.76,3.71,3.73,754000.0,3.2459,3.2459,3.2027,3.22,754000.0
2008-09-17 14:00:00,3.73,3.8,3.73,3.8,812000.0,3.22,3.2804,3.22,3.2804,812000.0
2008-09-17 14:30:00,3.8,3.89,3.78,3.88,1188000.0,3.2804,3.3581,3.2632,3.3495,1188000.0
2008-09-17 15:00:00,3.88,3.94,3.87,3.91,1222000.0,3.3495,3.4013,3.3409,3.3754,1222000.0
2008-09-17 15:30:00,3.91,3.92,3.82,3.82,3780000.0,3.3754,3.384,3.2977,3.2977,3780000.0
2008-09-18 09:30:00,3.95,4.05,3.95,4.03,1698000.0,3.4099,3.4963,3.4099,3.479,1698000.0
2008-09-18 10:00:00,4.03,4.05,3.99,4.05,788000.0,3.479,3.4963,3.4445,3.4963,788000.0
2008-09-18 10:30:00,4.06,4.06,3.94,3.95,544000.0,3.5049,3.5049,3.4013,3.4099,544000.0
2008-09-18 11:00:00,3.95,3.95,3.83,3.84,1018000.0,3.4099,3.4099,3.3063,3.315,1018000.0
2008-09-18 11:30:00,3.84,3.92,3.84,3.89,686000.0,3.315,3.384,3.315,3.3581,686000.0
2008-09-18 12:00:00,3.88,3.89,3.85,3.86,966000.0,3.3495,3.3581,3.3236,3.3322,966000.0
2008-09-18 12:30:00,3.86,3.86,3.77,3.79,1164000.0,3.3322,3.3322,3.2545,3.2718,1164000.0
2008-09-18 13:00:00,3.79,3.92,3.77,3.91,1138000.0,3.2718,3.384,3.2545,3.3754,1138000.0
2008-09-18 13:30:00,3.93,4.05,3.92,4.04,876000.0,3.3927,3.4963,3.384,3.4876,876000.0
2008-09-18 14:00:00,4.04,4.09,4.02,4.05,1128000.0,3.4876,3.5308,3.4704,3.4963,1128000.0
2008-09-18 14:30:00,4.05,4.07,4.04,4.06,1454000.0,3.4963,3.5135,3.4876,3.5049,1454000.0
2008-09-18 15:00:00,4.06,4.18,4.06,4.16,3314000.0,3.5049,3.6085,3.5049,3.5912,3314000.0
2008-09-18 15:30:00,4.16,4.32,4.14,4.27,4798000.0,3.5912,3.7293,3.574,3.6862,4798000.0
2008-09-19 09:30:00,4.6,4.64,4.39,4.61,2044000.0,3.9711,4.0056,3.7898,3.9797,2044000.0
2008-09-19 10:00:00,4.61,4.64,4.5,4.62,1924000.0,3.9797,4.0056,3.8847,3.9883,1924000.0
2008-09-19 10:30:00,4.61,4.62,4.53,4.57,1512000.0,3.9797,3.9883,3.9106,3.9452,1512000.0
2008-09-19 11:00:00,4.56,4.57,4.52,4.53,1678000.0,3.9365,3.9452,3.902,3.9106,1678000.0
2008-09-19 11:30:00,4.53,4.58,4.5,4.57,832000.0,3.9106,3.9538,3.8847,3.9452,832000.0
2008-09-19 12:00:00,4.56,4.61,4.55,4.6,766000.0,3.9365,3.9797,3.9279,3.9711,766000.0
2008-09-19 12:30:00,4.61,4.63,4.57,4.58,566000.0,3.9797,3.997,3.9452,3.9538,566000.0
2008-09-19 13:00:00,4.57,4.59,4.55,4.59,420000.0,3.9452,3.9624,3.9279,3.9624,420000.0
2008-09-19 13:30:00,4.59,4.59,4.53,4.54,474000.0,3.9624,3.9624,3.9106,3.9193,474000.0
2008-09-19 14:00:00,4.54,4.54,4.51,4.53,600000.0,3.9193,3.9193,3.8934,3.9106,600000.0
2008-09-19 14:30:00,4.53,4.57,4.52,4.53,824000.0,3.9106,3.9452,3.902,3.9106,824000.0
2008-09-19 15:00:00,4.54,4.54,4.47,4.51,1112000.0,3.9193,3.9193,3.8588,3.8934,1112000.0
2008-09-19 15:30:00,4.51,4.55,4.5,4.53,3242000.0,3.8934,3.9279,3.8847,3.9106,3242000.0
2008-09-22 09:30:00,4.3,4.42,4.3,4.4,758000.0,3.7121,3.8157,3.7121,3.7984,758000.0
2008-09-22 10:00:00,4.4,4.48,4.38,4.43,784000.0,3.7984,3.8675,3.7811,3.8243,784000.0
2008-09-22 10:30:00,4.43,4.46,4.42,4.46,742000.0,3.8243,3.8502,3.8157,3.8502,742000.0
2008-09-22 11:00:00,4.45,4.46,4.43,4.45,606000.0,3.8416,3.8502,3.8243,3.8416,606000.0
2008-09-22 11:30:00,4.45,4.48,4.42,4.48,646000.0,3.8416,3.8675,3.8157,3.8675,646000.0
2008-09-22 12:00:00,4.48,4.5,4.45,4.49,410000.0,3.8675,3.8847,3.8416,3.8761,410000.0
2008-09-22 12:30:00,4.49,4.52,4.49,4.52,372000.0,3.8761,3.902,3.8761,3.902,372000.0
2008-09-22 13:00:00,4.51,4.54,4.5,4.54,736000.0,3.8934,3.9193,3.8847,3.9193,736000.0
2008-09-22 13:30:00,4.54,4.56,4.53,4.54,890000.0,3.9193,3.9365,3.9106,3.9193,890000.0
2008-09-22 14:00:00,4.54,4.56,4.5,4.5,1714000.0,3.9193,3.9365,3.8847,3.8847,1714000.0
2008-09-22 14:30:00,4.5,4.5,4.44,4.45,1568000.0,3.8847,3.8847,3.8329,3.8416,1568000.0
2008-09-22 15:00:00,4.45,4.45,4.37,4.37,2062000.0,3.8416,3.8416,3.7725,3.7725,2062000.0
2008-09-22 15:30:00,4.37,4.37,4.31,4.34,3446000.0,3.7725,3.7725,3.7207,3.7466,3446000.0
2008-09-23 09:30:00,4.22,4.44,4.21,4.4,1026000.0,3.643,3.8329,3.6344,3.7984,1026000.0
2008-09-23 10:00:00,4.4,4.53,4.4,4.52,744000.0,3.7984,3.9106,3.7984,3.902,744000.0
2008-09-23 10:30:00,4.52,4.52,4.48,4.49,278000.0,3.902,3.902,3.8675,3.8761,278000.0
2008-09-23 11:00:00,4.49,4.5,4.47,4.48,308000.0,3.8761,3.8847,3.8588,3.8675,308000.0
2008-09-23 11:30:00,4.47,4.5,4.47,4.5,274000.0,3.8588,3.8847,3.8588,3.8847,274000.0
2008-09-23 12:00:00,4.5,4.5,4.48,4.48,302000.0,3.8847,3.8847,3.8675,3.8675,302000.0
2008-09-23 12:30:00,4.48,4.49,4.46,4.46,210000.0,3.8675,3.8761,3.8502,3.8502,210000.0
2008-09-23 13:00:00,4.45,4.46,4.42,4.45,146000.0,3.8416,3.8502,3.8157,3.8416,146000.0
2008-09-23 13:30:00,4.44,4.44,4.4,4.42,256000.0,3.8329,3.8329,3.7984,3.8157,256000.0
2008-09-23 14:00:00,4.41,4.43,4.38,4.43,430000.0,3.807,3.8243,3.7811,3.8243,430000.0
2008-09-23 14:30:00,4.43,4.45,4.42,4.44,440000.0,3.8243,3.8416,3.8157,3.8329,440000.0
2008-09-23 15:00:00,4.44,4.46,4.43,4.45,1450000.0,3.8329,3.8502,3.8243,3.8416,1450000.0
2008-09-23 15:30:00,4.45,4.45,4.38,4.44,1212000.0,3.8416,3.8416,3.7811,3.8329,1212000.0
2008-09-24 09:30:00,4.57,4.62,4.51,4.58,830000.0,3.9452,3.9883,3.8934,3.9538,830000.0
2008-09-24 10:00:00,4.58,4.59,4.55,4.57,156000.0,3.9538,3.9624,3.9279,3.9452,156000.0
2008-09-24 10:30:00,4.57,4.6,4.57,4.6,422000.0,3.9452,3.9711,3.9452,3.9711,422000.0
2008-09-24 11:00:00,4.61,4.63,4.59,4.6,434000.0,3.9797,3.997,3.9624,3.9711,434000.0
2008-09-24 11:30:00,4.6,4.6,4.58,4.59,366000.0,3.9711,3.9711,3.9538,3.9624,366000.0
2008-09-24 12:00:00,4.59,4.61,4.59,4.61,468000.0,3.9624,3.9797,3.9624,3.9797,468000.0
2008-09-24 12:30:00,4.61,4.62,4.54,4.54,710000.0,3.9797,3.9883,3.9193,3.9193,710000.0
2008-09-24 13:00:00,4.55,4.57,4.53,4.56,758000.0,3.9279,3.9452,3.9106,3.9365,758000.0
2008-09-24 13:30:00,4.56,4.59,4.56,4.59,106000.0,3.9365,3.9624,3.9365,3.9624,106000.0
2008-09-24 14:00:00,4.59,4.6,4.58,4.59,212000.0,3.9624,3.9711,3.9538,3.9624,212000.0
2008-09-24 14:30:00,4.59,4.59,4.57,4.57,168000.0,3.9624,3.9624,3.9452,3.9452,168000.0
2008-09-24 15:00:00,4.57,4.59,4.57,4.59,254000.0,3.9452,3.9624,3.9452,3.9624,254000.0
2008-09-24 15:30:00,4.59,4.78,4.58,4.74,1460000.0,3.9624,4.1264,3.9538,4.0919,1460000.0
2008-09-25 09:30:00,4.68,4.75,4.68,4.75,550000.0,4.0401,4.1006,4.0401,4.1006,550000.0
2008-09-25 10:00:00,4.75,4.76,4.7,4.76,932000.0,4.1006,4.1092,4.0574,4.1092,932000.0
2008-09-25 10:30:00,4.75,4.75,4.69,4.72,758000.0,4.1006,4.1006,4.0488,4.0747,758000.0
2008-09-25 11:00:00,4.71,4.72,4.65,4.68,444000.0,4.066,4.0747,4.0142,4.0401,444000.0
2008-09-25 11:30:00,4.68,4.7,4.63,4.68,522000.0,4.0401,4.0574,3.997,4.0401,522000.0
2008-09-25 12:00:00,4.69,4.71,4.65,4.71,330000.0,4.0488,4.066,4.0142,4.066,330000.0
2008-09-25 12:30:00,4.7,4.72,4.68,4.71,624000.0,4.0574,4.0747,4.0401,4.066,624000.0
2008-09-25 13:00:00,4.71,4.74,4.69,4.73,914000.0,4.066,4.0919,4.0488,4.0833,914000.0
2008-09-25 13:30:00,4.74,4.75,4.68,4.72,722000.0,4.0919,4.1006,4.0401,4.0747,722000.0
2008-09-25 14:00:00,4.72,4.76,4.72,4.75,1074000.0,4.0747,4.1092,4.0747,4.1006,1074000.0
2008-09-25 14:30:00,4.75,4.79,4.73,4.77,986000.0,4.1006,4.1351,4.0833,4.1178,986000.0
2008-09-25 15:00:00,4.77,4.78,4.72,4.73,1168000.0,4.1178,4.1264,4.0747,4.0833,1168000.0
2008-09-25 15:30:00,4.73,4.77,4.71,4.77,1238000.0,4.0833,4.1178,4.066,4.1178,1238000.0
2008-09-26 09:30:00,4.53,4.62,4.49,4.61,750000.0,3.9106,3.9883,3.8761,3.9797,750000.0
2008-09-26 10:00:00,4.61,4.66,4.56,4.57,1430000.0,3.9797,4.0229,3.9365,3.9452,1430000.0
2008-09-26 10:30:00,4.57,4.64,4.52,4.53,1288000.0,3.9452,4.0056,3.902,3.9106,1288000.0
2008-09-26 11:00:00,4.54,4.56,4.46,4.49,638000.0,3.9193,3.9365,3.8502,3.8761,638000.0
2008-09-26 11:30:00,4.48,4.49,4.45,4.45,540000.0,3.8675,3.8761,3.8416,3.8416,540000.0
2008-09-26 12:00:00,4.45,4.48,4.45,4.47,164000.0,3.8416,3.8675,3.8416,3.8588,164000.0
2008-09-26 12:30:00,4.47,4.61,4.47,4.55,394000.0,3.8588,3.9797,3.8588,3.9279,394000.0
2008-09-26 13:00:00,4.55,4.6,4.54,4.55,530000.0,3.9279,3.9711,3.9193,3.9279,530000.0
2008-09-26 13:30:00,4.56,4.6,4.55,4.56,542000.0,3.9365,3.9711,3.9279,3.9365,542000.0
2008-09-26 14:00:00,4.55,4.57,4.55,4.56,328000.0,3.9279,3.9452,3.9279,3.9365,328000.0
2008-09-26 14:30:00,4.56,4.58,4.55,4.57,398000.0,3.9365,3.9538,3.9279,3.9452,398000.0
2008-09-26 15:00:00,4.57,4.61,4.52,4.6,474000.0,3.9452,3.9797,3.902,3.9711,474000.0
2008-09-26 15:30:00,4.6,4.61,4.53,4.57,1118000.0,3.9711,3.9797,3.9106,3.9452,1118000.0
2008-09-29 09:30:00,4.3,4.49,4.08,4.19,1674000.0,3.7121,3.8761,3.5222,3.6171,1674000.0
2008-09-29 10:00:00,4.2,4.21,4.14,4.17,760000.0,3.6257,3.6344,3.574,3.5999,760000.0
2008-09-29 10:30:00,4.17,4.2,4.13,4.13,974000.0,3.5999,3.6257,3.5653,3.5653,974000.0
2008-09-29 11:00:00,4.13,4.34,4.03,4.09,896000.0,3.5653,3.7466,3.479,3.5308,896000.0
2008-09-29 11:30:00,4.1,4.13,4.06,4.07,402000.0,3.5394,3.5653,3.5049,3.5135,402000.0
2008-09-29 12:00:00,4.06,4.07,4.04,4.04,478000.0,3.5049,3.5135,3.4876,3.4876,478000.0
2008-09-29 12:30:00,4.04,4.06,4.01,4.01,740000.0,3.4876,3.5049,3.4617,3.4617,740000.0
2008-09-29 13:00:00,4.01,4.01,3.92,3.96,890000.0,3.4617,3.4617,3.384,3.4186,890000.0
2008-09-29 13:30:00,3.94,3.97,3.6,3.91,1442000.0,3.4013,3.4272,3.1078,3.3754,1442000.0
2008-09-29 14:00:00,3.91,3.94,3.85,3.9,1374000.0,3.3754,3.4013,3.3236,3.3668,1374000.0
2008-09-29 14:30:00,3.89,4.02,3.89,3.99,800000.0,3.3581,3.4704,3.3581,3.4445,800000.0
2008-09-29 15:00:00,3.98,3.99,3.84,3.84,1256000.0,3.4358,3.4445,3.315,3.315,1256000.0
2008-09-29 15:30:00,3.84,3.91,3.78,3.8,1898000.0,3.315,3.3754,3.2632,3.2804,1898000.0
2008-09-30 09:30:00,4.0,4.17,4.0,4.14,1328000.0,3.4531,3.5999,3.4531,3.574,1328000.0
2008-09-30 10:00:00,4.14,4.23,4.14,4.2,638000.0,3.574,3.6516,3.574,3.6257,638000.0
2008-09-30 10:30:00,4.2,4.21,4.15,4.18,532000.0,3.6257,3.6344,3.5826,3.6085,532000.0
2008-09-30 11:00:00,4.19,4.24,4.19,4.23,306000.0,3.6171,3.6603,3.6171,3.6516,306000.0
2008-09-30 11:30:00,4.23,4.24,4.21,4.24,362000.0,3.6516,3.6603,3.6344,3.6603,362000.0
2008-09-30 12:00:00,4.24,4.25,4.22,4.23,444000.0,3.6603,3.6689,3.643,3.6516,444000.0
2008-09-30 12:30:00,4.23,4.24,4.22,4.22,88000.0,3.6516,3.6603,3.643,3.643,88000.0
2008-09-30 13:00:00,4.21,4.23,4.2,4.22,184000.0,3.6344,3.6516,3.6257,3.643,184000.0
2008-09-30 13:30:00,4.23,4.24,4.19,4.19,248000.0,3.6516,3.6603,3.6171,3.6171,248000.0
2008-09-30 14:00:00,4.19,4.21,4.18,4.18,216000.0,3.6171,3.6344,3.6085,3.6085,216000.0
2008-09-30 14:30:00,4.17,4.24,4.16,4.23,332000.0,3.5999,3.6603,3.5912,3.6516,332000.0
2008-09-30 15:00:00,4.23,4.25,4.22,4.25,430000.0,3.6516,3.6689,3.643,3.6689,430000.0
2008-09-30 15:30:00,4.25,4.29,4.23,4.26,844000.0,3.6689,3.7034,3.6516,3.6775,844000.0
2008-10-01 09:30:00,4.8,4.8,4.29,4.3,720000.0,4.1437,4.1437,3.7034,3.7121,720000.0
2008-10-01 10:00:00,4.3,4.32,4.29,4.3,174000.0,3.7121,3.7293,3.7034,3.7121,174000.0
2008-10-01 10:30:00,4.3,4.34,4.28,4.33,478000.0,3.7121,3.7466,3.6948,3.738,478000.0
2008-10-01 11:00:00,4.33,4.35,4.31,4.34,180000.0,3.738,3.7552,3.7207,3.7466,180000.0
2008-10-01 11:30:00,4.35,4.35,4.33,4.35,166000.0,3.7552,3.7552,3.738,3.7552,166000.0
2008-10-01 12:00:00,4.36,4.43,4.36,4.43,632000.0,3.7639,3.8243,3.7639,3.8243,632000.0
2008-10-01 12:30:00,4.43,4.46,4.43,4.43,440000.0,3.8243,3.8502,3.8243,3.8243,440000.0
2008-10-01 13:00:00,4.43,4.43,4.39,4.43,120000.0,3.8243,3.8243,3.7898,3.8243,120000.0
2008-10-01 13:30:00,4.43,4.48,4.42,4.46,284000.0,3.8243,3.8675,3.8157,3.8502,284000.0
2008-10-01 14:00:00,4.46,4.46,4.41,4.42,502000.0,3.8502,3.8502,3.807,3.8157,502000.0
2008-10-01 14:30:00,4.4,4.41,4.37,4.37,528000.0,3.7984,3.807,3.7725,3.7725,528000.0
2008-10-01 15:00:00,4.38,4.42,4.35,4.42,456000.0,3.7811,3.8157,3.7552,3.8157,456000.0
2008-10-01 15:30:00,4.42,4.44,4.36,4.39,676000.0,3.8157,3.8329,3.7639,3.7898,676000.0
2008-10-02 09:30:00,4.28,4.33,4.24,4.29,330000.0,3.6948,3.738,3.6603,3.7034,330000.0
2008-10-02 10:00:00,4.29,4.31,4.27,4.3,248000.0,3.7034,3.7207,3.6862,3.7121,248000.0
2008-10-02 10:30:00,4.3,4.3,4.25,4.3,438000.0,3.7121,3.7121,3.6689,3.7121,438000.0
2008-10-02 11:00:00,4.29,4.29,4.25,4.25,328000.0,3.7034,3.7034,3.6689,3.6689,328000.0
2008-10-02 11:30:00,4.25,4.28,4.25,4.27,260000.0,3.6689,3.6948,3.6689,3.6862,260000.0
2008-10-02 12:00:00,4.27,4.27,4.2,4.21,476000.0,3.6862,3.6862,3.6257,3.6344,476000.0
2008-10-02 12:30:00,4.21,4.22,4.2,4.22,108000.0,3.6344,3.643,3.6257,3.643,108000.0
2008-10-02 13:00:00,4.22,4.22,4.21,4.21,100000.0,3.643,3.643,3.6344,3.6344,100000.0
2008-10-02 13:30:00,4.21,4.22,4.2,4.22,90000.0,3.6344,3.643,3.6257,3.643,90000.0
2008-10-02 14:00:00,4.22,4.22,4.2,4.2,120000.0,3.643,3.643,3.6257,3.6257,120000.0
2008-10-02 14:30:00,4.2,4.24,4.2,4.24,210000.0,3.6257,3.6603,3.6257,3.6603,210000.0
2008-10-02 15:00:00,4.23,4.25,4.21,4.22,274000.0,3.6516,3.6689,3.6344,3.643,274000.0
2008-10-02 15:30:00,4.23,4.28,4.2,4.24,1148000.0,3.6516,3.6948,3.6257,3.6603,1148000.0
2008-10-03 09:30:00,4.39,4.57,4.34,4.42,780000.0,3.7898,3.9452,3.7466,3.8157,780000.0
2008-10-03 10:00:00,4.42,4.42,4.4,4.4,368000.0,3.8157,3.8157,3.7984,3.7984,368000.0
2008-10-03 10:30:00,4.4,4.5,4.39,4.5,332000.0,3.7984,3.8847,3.7898,3.8847,332000.0
2008-10-03 11:00:00,4.5,4.51,4.47,4.48,114000.0,3.8847,3.8934,3.8588,3.8675,114000.0
2008-10-03 11:30:00,4.48,4.5,4.45,4.46,290000.0,3.8675,3.8847,3.8416,3.8502,290000.0
2008-10-03 12:00:00,4.45,4.45,4.38,4.38,586000.0,3.8416,3.8416,3.7811,3.7811,586000.0
2008-10-03 12:30:00,4.38,4.38,4.36,4.37,308000.0,3.7811,3.7811,3.7639,3.7725,308000.0
2008-10-03 13:00:00,4.38,4.39,4.35,4.35,436000.0,3.7811,3.7898,3.7552,3.7552,436000.0
2008-10-03 13:30:00,4.35,4.35,4.24,4.25,606000.0,3.7552,3.7552,3.6603,3.6689,606000.0
2008-10-03 14:00:00,4.26,4.27,4.19,4.19,362000.0,3.6775,3.6862,3.6171,3.6171,362000.0
2008-10-03 14:30:00,4.2,4.24,4.16,4.19,454000.0,3.6257,3.6603,3.5912,3.6171,454000.0
2008-10-03 15:00:00,4.19,4.22,4.19,4.21,436000.0,3.6171,3.643,3.6171,3.6344,436000.0
2008-10-03 15:30:00,4.22,4.23,4.19,4.21,958000.0,3.643,3.6516,3.6171,3.6344,958000.0
2008-10-06 09:30:00,3.86,4.04,3.83,3.83,1556000.0,3.3322,3.4876,3.3063,3.3063,1556000.0
2008-10-06 10:00:00,3.83,3.85,3.8,3.84,1036000.0,3.3063,3.3236,3.2804,3.315,1036000.0
2008-10-06 10:30:00,3.83,3.83,3.8,3.82,1010000.0,3.3063,3.3063,3.2804,3.2977,1010000.0
2008-10-06 11:00:00,3.83,3.9,3.81,3.83,1898000.0,3.3063,3.3668,3.2891,3.3063,1898000.0
2008-10-06 11:30:00,3.83,3.86,3.76,3.76,550000.0,3.3063,3.3322,3.2459,3.2459,550000.0
2008-10-06 12:00:00,3.75,3.76,3.69,3.7,418000.0,3.2373,3.2459,3.1855,3.1941,418000.0
2008-10-06 12:30:00,3.69,3.7,3.63,3.65,582000.0,3.1855,3.1941,3.1337,3.1509,582000.0
2008-10-06 13:00:00,3.65,3.68,3.64,3.67,606000.0,3.1509,3.1768,3.1423,3.1682,606000.0
2008-10-06 13:30:00,3.67,3.69,3.66,3.66,548000.0,3.1682,3.1855,3.1596,3.1596,548000.0
2008-10-06 14:00:00,3.66,3.67,3.61,3.62,712000.0,3.1596,3.1682,3.1164,3.1251,712000.0
2008-10-06 14:30:00,3.61,3.68,3.61,3.68,728000.0,3.1164,3.1768,3.1164,3.1768,728000.0
2008-10-06 15:00:00,3.68,3.79,3.68,3.78,1052000.0,3.1768,3.2718,3.1768,3.2632,1052000.0
2008-10-06 15:30:00,3.78,3.81,3.75,3.8,1762000.0,3.2632,3.2891,3.2373,3.2804,1762000.0
2008-10-07 09:30:00,3.7,3.7,3.56,3.57,1104000.0,3.1941,3.1941,3.0733,3.0819,1104000.0
2008-10-07 10:00:00,3.57,3.62,3.5,3.62,1086000.0,3.0819,3.1251,3.0215,3.1251,1086000.0
2008-10-07 10:30:00,3.62,3.66,3.58,3.64,1048000.0,3.1251,3.1596,3.0905,3.1423,1048000.0
2008-10-07 11:00:00,3.63,3.63,3.51,3.52,432000.0,3.1337,3.1337,3.0301,3.0387,432000.0
2008-10-07 11:30:00,3.52,3.53,3.5,3.51,440000.0,3.0387,3.0474,3.0215,3.0301,440000.0
2008-10-07 12:00:00,3.51,3.51,3.46,3.46,460000.0,3.0301,3.0301,2.9869,2.9869,460000.0
2008-10-07 12:30:00,3.47,3.54,3.45,3.54,578000.0,2.9956,3.056,2.9783,3.056,578000.0
2008-10-07 13:00:00,3.52,3.55,3.48,3.5,510000.0,3.0387,3.0646,3.0042,3.0215,510000.0
2008-10-07 13:30:00,3.49,3.51,3.49,3.5,638000.0,3.0128,3.0301,3.0128,3.0215,638000.0
2008-10-07 14:00:00,3.5,3.51,3.48,3.5,824000.0,3.0215,3.0301,3.0042,3.0215,824000.0
2008-10-07 14:30:00,3.5,3.54,3.49,3.54,1122000.0,3.0215,3.056,3.0128,3.056,1122000.0
2008-10-07 15:00:00,3.54,3.56,3.5,3.51,1098000.0,3.056,3.0733,3.0215,3.0301,1098000.0
2008-10-07 15:30:00,3.52,3.59,3.5,3.51,1590000.0,3.0387,3.0992,3.0215,3.0301,1590000.0
2008-10-08 09:30:00,3.43,3.67,3.36,3.57,890000.0,2.961,3.1682,2.9006,3.0819,890000.0
2008-10-08 10:00:00,3.57,3.82,3.57,3.66,2094000.0,3.0819,3.2977,3.0819,3.1596,2094000.0
2008-10-08 10:30:00,3.66,3.67,3.55,3.59,898000.0,3.1596,3.1682,3.0646,3.0992,898000.0
2008-10-08 11:00:00,3.58,3.64,3.54,3.55,526000.0,3.0905,3.1423,3.056,3.0646,526000.0
2008-10-08 11:30:00,3.54,3.55,3.49,3.5,484000.0,3.056,3.0646,3.0128,3.0215,484000.0
2008-10-08 12:00:00,3.5,3.53,3.48,3.5,620000.0,3.0215,3.0474,3.0042,3.0215,620000.0
2008-10-08 12:30:00,3.51,3.52,3.49,3.51,314000.0,3.0301,3.0387,3.0128,3.0301,314000.0
2008-10-08 13:00:00,3.5,3.58,3.5,3.56,330000.0,3.0215,3.0905,3.0215,3.0733,330000.0
2008-10-08 13:30:00,3.56,3.72,3.54,3.69,622000.0,3.0733,3.2114,3.056,3.1855,622000.0
2008-10-08 14:00:00,3.69,3.75,3.62,3.7,786000.0,3.1855,3.2373,3.1251,3.1941,786000.0
2008-10-08 14:30:00,3.7,3.75,3.67,3.67,1344000.0,3.1941,3.2373,3.1682,3.1682,1344000.0
2008-10-08 15:00:00,3.67,3.68,3.61,3.66,894000.0,3.1682,3.1768,3.1164,3.1596,894000.0
2008-10-08 15:30:00,3.66,3.68,3.49,3.51,1564000.0,3.1596,3.1768,3.0128,3.0301,1564000.0
2008-10-09 09:30:00,3.59,3.65,3.5,3.51,1182000.0,3.0992,3.1509,3.0215,3.0301,1182000.0
2008-10-09 10:00:00,3.51,3.54,3.43,3.43,916000.0,3.0301,3.056,2.961,2.961,916000.0
2008-10-09 10:30:00,3.43,3.45,3.36,3.36,886000.0,2.961,2.9783,2.9006,2.9006,886000.0
2008-10-09 11:00:00,3.37,3.39,3.3,3.35,826000.0,2.9092,2.9265,2.8488,2.892,826000.0
2008-10-09 11:30:00,3.35,3.39,3.34,3.36,674000.0,2.892,2.9265,2.8833,2.9006,674000.0
2008-10-09 12:00:00,3.37,3.37,3.32,3.34,592000.0,2.9092,2.9092,2.8661,2.8833,592000.0
2008-10-09 12:30:00,3.34,3.35,3.29,3.3,702000.0,2.8833,2.892,2.8402,2.8488,702000.0
2008-10-09 13:00:00,3.3,3.35,3.28,3.33,852000.0,2.8488,2.892,2.8315,2.8747,852000.0
2008-10-09 13:30:00,3.34,3.37,3.3,3.3,858000.0,2.8833,2.9092,2.8488,2.8488,858000.0
2008-10-09 14:00:00,3.3,3.31,3.27,3.29,674000.0,2.8488,2.8574,2.8229,2.8402,674000.0
2008-10-09 14:30:00,3.29,3.31,3.24,3.24,1598000.0,2.8402,2.8574,2.797,2.797,1598000.0
2008-10-09 15:00:00,3.24,3.25,3.14,3.16,1846000.0,2.797,2.8056,2.7107,2.7279,1846000.0
2008-10-09 15:30:00,3.16,3.25,3.1,3.25,3666000.0,2.7279,2.8056,2.6761,2.8056,3666000.0
2008-10-10 09:30:00,3.08,3.2,2.99,3.09,1790000.0,2.6589,2.7625,2.5812,2.6675,1790000.0
2008-10-10 10:00:00,3.1,3.18,3.08,3.16,1604000.0,2.6761,2.7452,2.6589,2.7279,1604000.0
2008-10-10 10:30:00,3.15,3.18,3.1,3.11,1770000.0,2.7193,2.7452,2.6761,2.6848,1770000.0
2008-10-10 11:00:00,3.11,3.15,3.05,3.08,1016000.0,2.6848,2.7193,2.633,2.6589,1016000.0
2008-10-10 11:30:00,3.08,3.08,2.99,3.01,1172000.0,2.6589,2.6589,2.5812,2.5985,1172000.0
2008-10-10 12:00:00,3.01,3.06,3.01,3.05,952000.0,2.5985,2.6416,2.5985,2.633,952000.0
2008-10-10 12:30:00,3.05,3.07,3.04,3.05,698000.0,2.633,2.6503,2.6244,2.633,698000.0
2008-10-10 13:00:00,3.06,3.07,3.02,3.05,566000.0,2.6416,2.6503,2.6071,2.633,566000.0
2008-10-10 13:30:00,3.04,3.04,2.97,3.01,1302000.0,2.6244,2.6244,2.5639,2.5985,1302000.0
2008-10-10 14:00:00,3.01,3.06,3.0,3.01,1328000.0,2.5985,2.6416,2.5898,2.5985,1328000.0
2008-10-10 14:30:00,3.01,3.03,2.97,2.99,2596000.0,2.5985,2.6157,2.5639,2.5812,2596000.0
2008-10-10 15:00:00,3.0,3.15,2.99,3.14,3494000.0,2.5898,2.7193,2.5812,2.7107,3494000.0
2008-10-10 15:30:00,3.14,3.17,3.06,3.08,7836000.0,2.7107,2.7366,2.6416,2.6589,7836000.0
2008-10-13 09:30:00,3.55,3.57,3.35,3.41,3408000.0,3.0646,3.0819,2.892,2.9438,3408000.0
2008-10-13 10:00:00,3.41,3.42,3.31,3.36,2842000.0,2.9438,2.9524,2.8574,2.9006,2842000.0
2008-10-13 10:30:00,3.38,3.44,3.38,3.41,1938000.0,2.9179,2.9697,2.9179,2.9438,1938000.0
2008-10-13 11:00:00,3.4,3.44,3.39,3.41,912000.0,2.9351,2.9697,2.9265,2.9438,912000.0
2008-10-13 11:30:00,3.4,3.42,3.4,3.42,746000.0,2.9351,2.9524,2.9351,2.9524,746000.0
2008-10-13 12:00:00,3.41,3.5,3.41,3.49,1346000.0,2.9438,3.0215,2.9438,3.0128,1346000.0
2008-10-13 12:30:00,3.49,3.49,3.44,3.48,1054000.0,3.0128,3.0128,2.9697,3.0042,1054000.0
2008-10-13 13:00:00,3.48,3.49,3.45,3.47,1522000.0,3.0042,3.0128,2.9783,2.9956,1522000.0
2008-10-13 13:30:00,3.47,3.49,3.43,3.44,944000.0,2.9956,3.0128,2.961,2.9697,944000.0
2008-10-13 14:00:00,3.44,3.44,3.41,3.42,1070000.0,2.9697,2.9697,2.9438,2.9524,1070000.0
2008-10-13 14:30:00,3.42,3.47,3.42,3.47,1594000.0,2.9524,2.9956,2.9524,2.9956,1594000.0
2008-10-13 15:00:00,3.46,3.52,3.45,3.5,3080000.0,2.9869,3.0387,2.9783,3.0215,3080000.0
2008-10-13 15:30:00,3.5,3.71,3.47,3.7,6670000.0,3.0215,3.2027,2.9956,3.1941,6670000.0
2008-10-14 09:30:00,3.77,3.77,3.5,3.5,2392000.0,3.2545,3.2545,3.0215,3.0215,2392000.0
2008-10-14 10:00:00,3.5,3.58,3.43,3.47,1986000.0,3.0215,3.0905,2.961,2.9956,1986000.0
2008-10-14 10:30:00,3.47,3.49,3.37,3.4,2022000.0,2.9956,3.0128,2.9092,2.9351,2022000.0
2008-10-14 11:00:00,3.4,3.43,3.35,3.42,1178000.0,2.9351,2.961,2.892,2.9524,1178000.0
2008-10-14 11:30:00,3.41,3.5,3.41,3.48,1386000.0,2.9438,3.0215,2.9438,3.0042,1386000.0
2008-10-14 12:00:00,3.48,3.51,3.46,3.47,1736000.0,3.0042,3.0301,2.9869,2.9956,1736000.0
2008-10-14 12:30:00,3.47,3.56,3.46,3.52,1106000.0,2.9956,3.0733,2.9869,3.0387,1106000.0
2008-10-14 13:00:00,3.52,3.52,3.48,3.49,1146000.0,3.0387,3.0387,3.0042,3.0128,1146000.0
2008-10-14 13:30:00,3.5,3.52,3.46,3.48,820000.0,3.0215,3.0387,2.9869,3.0042,820000.0
2008-10-14 14:00:00,3.48,3.48,3.4,3.46,1184000.0,3.0042,3.0042,2.9351,2.9869,1184000.0
2008-10-14 14:30:00,3.46,3.46,3.4,3.42,2698000.0,2.9869,2.9869,2.9351,2.9524,2698000.0
2008-10-14 15:00:00,3.43,3.45,3.4,3.45,1820000.0,2.961,2.9783,2.9351,2.9783,1820000.0
2008-10-14 15:30:00,3.45,3.53,3.43,3.53,2752000.0,2.9783,3.0474,2.961,3.0474,2752000.0
2008-10-15 09:30:00,3.57,3.57,3.32,3.38,1640000.0,3.0819,3.0819,2.8661,2.9179,1640000.0
2008-10-15 10:00:00,3.38,3.38,3.31,3.34,1066000.0,2.9179,2.9179,2.8574,2.8833,1066000.0
2008-10-15 10:30:00,3.34,3.36,3.32,3.33,924000.0,2.8833,2.9006,2.8661,2.8747,924000.0
2008-10-15 11:00:00,3.32,3.34,3.31,3.33,578000.0,2.8661,2.8833,2.8574,2.8747,578000.0
2008-10-15 11:30:00,3.33,3.34,3.3,3.31,530000.0,2.8747,2.8833,2.8488,2.8574,530000.0
2008-10-15 12:00:00,3.31,3.33,3.25,3.26,562000.0,2.8574,2.8747,2.8056,2.8143,562000.0
2008-10-15 12:30:00,3.27,3.33,3.27,3.32,1458000.0,2.8229,2.8747,2.8229,2.8661,1458000.0
2008-10-15 13:00:00,3.31,3.33,3.26,3.27,1108000.0,2.8574,2.8747,2.8143,2.8229,1108000.0
2008-10-15 13:30:00,3.26,3.27,3.21,3.21,2010000.0,2.8143,2.8229,2.7711,2.7711,2010000.0
2008-10-15 14:00:00,3.21,3.23,3.19,3.23,1420000.0,2.7711,2.7884,2.7538,2.7884,1420000.0
2008-10-15 14:30:00,3.23,3.25,3.2,3.2,1394000.0,2.7884,2.8056,2.7625,2.7625,1394000.0
2008-10-15 15:00:00,3.21,3.24,3.13,3.14,2288000.0,2.7711,2.797,2.702,2.7107,2288000.0
2008-10-15 15:30:00,3.14,3.19,3.05,3.1,3996000.0,2.7107,2.7538,2.633,2.6761,3996000.0
2008-10-16 09:30:00,3.3,3.34,3.25,3.28,3496000.0,2.8488,2.8833,2.8056,2.8315,3496000.0
2008-10-16 10:00:00,3.28,3.29,3.11,3.12,2772000.0,2.8315,2.8402,2.6848,2.6934,2772000.0
2008-10-16 10:30:00,3.12,3.12,2.99,3.05,3502000.0,2.6934,2.6934,2.5812,2.633,3502000.0
2008-10-16 11:00:00,3.05,3.12,3.03,3.11,3566000.0,2.633,2.6934,2.6157,2.6848,3566000.0
2008-10-16 11:30:00,3.11,3.2,3.09,3.18,1674000.0,2.6848,2.7625,2.6675,2.7452,1674000.0
2008-10-16 12:00:00,3.17,3.28,3.13,3.23,1496000.0,2.7366,2.8315,2.702,2.7884,1496000.0
2008-10-16 12:30:00,3.23,3.28,3.18,3.2,1370000.0,2.7884,2.8315,2.7452,2.7625,1370000.0
2008-10-16 13:00:00,3.2,3.23,3.17,3.21,650000.0,2.7625,2.7884,2.7366,2.7711,650000.0
2008-10-16 13:30:00,3.21,3.24,3.16,3.24,576000.0,2.7711,2.797,2.7279,2.797,576000.0
2008-10-16 14:00:00,3.23,3.23,3.16,3.21,748000.0,2.7884,2.7884,2.7279,2.7711,748000.0
2008-10-16 14:30:00,3.21,3.28,3.2,3.26,984000.0,2.7711,2.8315,2.7625,2.8143,984000.0
2008-10-16 15:00:00,3.26,3.34,3.25,3.31,2230000.0,2.8143,2.8833,2.8056,2.8574,2230000.0
2008-10-16 15:30:00,3.31,3.35,3.29,3.35,2648000.0,2.8574,2.892,2.8402,2.892,2648000.0
2008-10-17 09:30:00,3.1,3.22,3.09,3.22,2236000.0,2.6761,2.7797,2.6675,2.7797,2236000.0
2008-10-17 10:00:00,3.22,3.23,3.09,3.12,2180000.0,2.7797,2.7884,2.6675,2.6934,2180000.0
2008-10-17 10:30:00,3.13,3.16,3.09,3.16,1154000.0,2.702,2.7279,2.6675,2.7279,1154000.0
2008-10-17 11:00:00,3.16,3.22,3.15,3.22,1010000.0,2.7279,2.7797,2.7193,2.7797,1010000.0
2008-10-17 11:30:00,3.21,3.22,3.19,3.19,398000.0,2.7711,2.7797,2.7538,2.7538,398000.0
2008-10-17 12:00:00,3.19,3.21,3.19,3.2,1484000.0,2.7538,2.7711,2.7538,2.7625,1484000.0
2008-10-17 12:30:00,3.21,3.29,3.2,3.29,538000.0,2.7711,2.8402,2.7625,2.8402,538000.0
2008-10-17 13:00:00,3.29,3.31,3.27,3.29,1060000.0,2.8402,2.8574,2.8229,2.8402,1060000.0
2008-10-17 13:30:00,3.3,3.34,3.29,3.33,990000.0,2.8488,2.8833,2.8402,2.8747,990000.0
2008-10-17 14:00:00,3.34,3.35,3.28,3.31,964000.0,2.8833,2.892,2.8315,2.8574,964000.0
2008-10-17 14:30:00,3.32,3.35,3.29,3.34,1218000.0,2.8661,2.892,2.8402,2.8833,1218000.0
2008-10-17 15:00:00,3.34,3.4,3.31,3.36,1812000.0,2.8833,2.9351,2.8574,2.9006,1812000.0
2008-10-17 15:30:00,3.35,3.38,3.26,3.28,1962000.0,2.892,2.9179,2.8143,2.8315,1962000.0
2008-10-20 09:30:00,3.36,3.43,3.35,3.37,608000.0,2.9006,2.961,2.892,2.9092,608000.0
2008-10-20 10:00:00,3.37,3.4,3.33,3.33,892000.0,2.9092,2.9351,2.8747,2.8747,892000.0
2008-10-20 10:30:00,3.33,3.36,3.32,3.34,362000.0,2.8747,2.9006,2.8661,2.8833,362000.0
2008-10-20 11:00:00,3.34,3.35,3.3,3.33,394000.0,2.8833,2.892,2.8488,2.8747,394000.0
2008-10-20 11:30:00,3.33,3.36,3.32,3.34,130000.0,2.8747,2.9006,2.8661,2.8833,130000.0
2008-10-20 12:00:00,3.34,3.38,3.34,3.35,1496000.0,2.8833,2.9179,2.8833,2.892,1496000.0
2008-10-20 12:30:00,3.35,3.37,3.34,3.35,202000.0,2.892,2.9092,2.8833,2.892,202000.0
2008-10-20 13:00:00,3.35,3.36,3.34,3.36,800000.0,2.892,2.9006,2.8833,2.9006,800000.0
2008-10-20 13:30:00,3.36,3.38,3.34,3.35,378000.0,2.9006,2.9179,2.8833,2.892,378000.0
2008-10-20 14:00:00,3.35,3.38,3.34,3.35,410000.0,2.892,2.9179,2.8833,2.892,410000.0
2008-10-20 14:30:00,3.34,3.37,3.33,3.35,508000.0,2.8833,2.9092,2.8747,2.892,508000.0
2008-10-20 15:00:00,3.35,3.37,3.33,3.36,946000.0,2.892,2.9092,2.8747,2.9006,946000.0
2008-10-20 15:30:00,3.35,3.42,3.33,3.42,2136000.0,2.892,2.9524,2.8747,2.9524,2136000.0
2008-10-21 09:30:00,3.35,3.41,3.34,3.37,624000.0,2.892,2.9438,2.8833,2.9092,624000.0
2008-10-21 10:00:00,3.36,3.4,3.36,3.36,844000.0,2.9006,2.9351,2.9006,2.9006,844000.0
2008-10-21 10:30:00,3.36,3.37,3.33,3.34,574000.0,2.9006,2.9092,2.8747,2.8833,574000.0
2008-10-21 11:00:00,3.34,3.34,3.28,3.3,642000.0,2.8833,2.8833,2.8315,2.8488,642000.0
2008-10-21 11:30:00,3.3,3.3,3.26,3.26,2712000.0,2.8488,2.8488,2.8143,2.8143,2712000.0
2008-10-21 12:00:00,3.26,3.27,3.25,3.26,814000.0,2.8143,2.8229,2.8056,2.8143,814000.0
2008-10-21 12:30:00,3.26,3.29,3.23,3.23,972000.0,2.8143,2.8402,2.7884,2.7884,972000.0
2008-10-21 13:00:00,3.23,3.25,3.22,3.23,558000.0,2.7884,2.8056,2.7797,2.7884,558000.0
2008-10-21 13:30:00,3.23,3.24,3.22,3.23,502000.0,2.7884,2.797,2.7797,2.7884,502000.0
2008-10-21 14:00:00,3.23,3.25,3.22,3.25,1140000.0,2.7884,2.8056,2.7797,2.8056,1140000.0
2008-10-21 14:30:00,3.25,3.27,3.23,3.25,1138000.0,2.8056,2.8229,2.7884,2.8056,1138000.0
2008-10-21 15:00:00,3.25,3.26,3.21,3.22,1194000.0,2.8056,2.8143,2.7711,2.7797,1194000.0
2008-10-21 15:30:00,3.22,3.23,3.19,3.2,2024000.0,2.7797,2.7884,2.7538,2.7625,2024000.0
2008-10-22 09:30:00,3.06,3.1,2.98,3.0,1780000.0,2.6416,2.6761,2.5726,2.5898,1780000.0
2008-10-22 10:00:00,3.0,3.02,2.97,2.98,846000.0,2.5898,2.6071,2.5639,2.5726,846000.0
2008-10-22 10:30:00,2.98,3.02,2.98,3.0,700000.0,2.5726,2.6071,2.5726,2.5898,700000.0
2008-10-22 11:00:00,3.0,3.02,3.0,3.01,540000.0,2.5898,2.6071,2.5898,2.5985,540000.0
2008-10-22 11:30:00,3.01,3.02,3.0,3.01,1102000.0,2.5985,2.6071,2.5898,2.5985,1102000.0
2008-10-22 12:00:00,3.01,3.03,3.0,3.0,1206000.0,2.5985,2.6157,2.5898,2.5898,1206000.0
2008-10-22 12:30:00,3.0,3.01,3.0,3.0,1120000.0,2.5898,2.5985,2.5898,2.5898,1120000.0
2008-10-22 13:00:00,3.0,3.01,2.95,2.96,1114000.0,2.5898,2.5985,2.5467,2.5553,1114000.0
2008-10-22 13:30:00,2.96,2.97,2.93,2.95,842000.0,2.5553,2.5639,2.5294,2.5467,842000.0
2008-10-22 14:00:00,2.95,2.97,2.93,2.96,972000.0,2.5467,2.5639,2.5294,2.5553,972000.0
2008-10-22 14:30:00,2.96,2.96,2.92,2.93,858000.0,2.5553,2.5553,2.5208,2.5294,858000.0
2008-10-22 15:00:00,2.93,2.94,2.87,2.87,1486000.0,2.5294,2.538,2.4776,2.4776,1486000.0
2008-10-22 15:30:00,2.87,2.95,2.86,2.94,4420000.0,2.4776,2.5467,2.469,2.538,4420000.0
2008-10-23 09:30:00,3.01,3.06,2.97,2.99,2212000.0,2.5985,2.6416,2.5639,2.5812,2212000.0
2008-10-23 10:00:00,2.99,3.05,2.97,3.0,1008000.0,2.5812,2.633,2.5639,2.5898,1008000.0
2008-10-23 10:30:00,3.0,3.08,2.99,3.08,690000.0,2.5898,2.6589,2.5812,2.6589,690000.0
2008-10-23 11:00:00,3.08,3.09,3.05,3.06,564000.0,2.6589,2.6675,2.633,2.6416,564000.0
2008-10-23 11:30:00,3.06,3.08,3.03,3.03,1002000.0,2.6416,2.6589,2.6157,2.6157,1002000.0
2008-10-23 12:00:00,3.03,3.05,2.99,2.99,1244000.0,2.6157,2.633,2.5812,2.5812,1244000.0
2008-10-23 12:30:00,2.99,3.01,2.96,2.96,760000.0,2.5812,2.5985,2.5553,2.5553,760000.0
2008-10-23 13:00:00,2.96,2.98,2.95,2.96,1174000.0,2.5553,2.5726,2.5467,2.5553,1174000.0
2008-10-23 13:30:00,2.96,2.96,2.92,2.93,626000.0,2.5553,2.5553,2.5208,2.5294,626000.0
2008-10-23 14:00:00,2.92,2.93,2.89,2.92,1148000.0,2.5208,2.5294,2.4949,2.5208,1148000.0
2008-10-23 14:30:00,2.92,2.94,2.9,2.92,618000.0,2.5208,2.538,2.5035,2.5208,618000.0
2008-10-23 15:00:00,2.92,2.98,2.91,2.96,880000.0,2.5208,2.5726,2.5121,2.5553,880000.0
2008-10-23 15:30:00,2.97,3.03,2.93,3.03,2876000.0,2.5639,2.6157,2.5294,2.6157,2876000.0
2008-10-24 09:30:00,2.65,2.79,2.62,2.76,1716000.0,2.2877,2.4085,2.2618,2.3826,1716000.0
2008-10-24 10:00:00,2.77,2.79,2.69,2.72,844000.0,2.3913,2.4085,2.3222,2.3481,844000.0
2008-10-24 10:30:00,2.72,2.74,2.71,2.72,892000.0,2.3481,2.3654,2.3395,2.3481,892000.0
2008-10-24 11:00:00,2.73,2.76,2.71,2.73,1142000.0,2.3567,2.3826,2.3395,2.3567,1142000.0
2008-10-24 11:30:00,2.72,2.75,2.69,2.69,1386000.0,2.3481,2.374,2.3222,2.3222,1386000.0
2008-10-24 12:00:00,2.69,2.71,2.66,2.67,986000.0,2.3222,2.3395,2.2963,2.3049,986000.0
2008-10-24 12:30:00,2.66,2.7,2.66,2.68,980000.0,2.2963,2.3308,2.2963,2.3136,980000.0
2008-10-24 13:00:00,2.68,2.7,2.65,2.68,1920000.0,2.3136,2.3308,2.2877,2.3136,1920000.0
2008-10-24 13:30:00,2.68,2.68,2.62,2.62,1092000.0,2.3136,2.3136,2.2618,2.2618,1092000.0
2008-10-24 14:00:00,2.62,2.65,2.61,2.62,940000.0,2.2618,2.2877,2.2531,2.2618,940000.0
2008-10-24 14:30:00,2.63,2.69,2.62,2.67,1548000.0,2.2704,2.3222,2.2618,2.3049,1548000.0
2008-10-24 15:00:00,2.67,2.73,2.66,2.68,1924000.0,2.3049,2.3567,2.2963,2.3136,1924000.0
2008-10-24 15:30:00,2.67,2.68,2.64,2.65,4354000.0,2.3049,2.3136,2.279,2.2877,4354000.0
2008-10-27 09:30:00,2.63,2.69,2.62,2.67,1166000.0,2.2704,2.3222,2.2618,2.3049,1166000.0
2008-10-27 10:00:00,2.68,2.72,2.65,2.65,790000.0,2.3136,2.3481,2.2877,2.2877,790000.0
2008-10-27 10:30:00,2.65,2.66,2.63,2.66,414000.0,2.2877,2.2963,2.2704,2.2963,414000.0
2008-10-27 11:00:00,2.66,2.69,2.65,2.67,1066000.0,2.2963,2.3222,2.2877,2.3049,1066000.0
2008-10-27 11:30:00,2.68,2.7,2.65,2.66,1192000.0,2.3136,2.3308,2.2877,2.2963,1192000.0
2008-10-27 12:00:00,2.66,2.69,2.66,2.67,1148000.0,2.2963,2.3222,2.2963,2.3049,1148000.0
2008-10-27 12:30:00,2.67,2.72,2.66,2.72,526000.0,2.3049,2.3481,2.2963,2.3481,526000.0
2008-10-27 13:00:00,2.72,2.73,2.69,2.71,508000.0,2.3481,2.3567,2.3222,2.3395,508000.0
2008-10-27 13:30:00,2.72,2.75,2.72,2.73,526000.0,2.3481,2.374,2.3481,2.3567,526000.0
2008-10-27 14:00:00,2.73,2.73,2.69,2.69,480000.0,2.3567,2.3567,2.3222,2.3222,480000.0
2008-10-27 14:30:00,2.69,2.7,2.67,2.68,608000.0,2.3222,2.3308,2.3049,2.3136,608000.0
2008-10-27 15:00:00,2.68,2.7,2.67,2.68,890000.0,2.3136,2.3308,2.3049,2.3136,890000.0
2008-10-27 15:30:00,2.69,2.72,2.62,2.63,2576000.0,2.3222,2.3481,2.2618,2.2704,2576000.0
2008-10-28 09:30:00,2.83,2.85,2.76,2.83,2358000.0,2.4431,2.4603,2.3826,2.4431,2358000.0
2008-10-28 10:00:00,2.83,2.86,2.81,2.84,604000.0,2.4431,2.469,2.4258,2.4517,604000.0
2008-10-28 10:30:00,2.84,2.84,2.78,2.8,1016000.0,2.4517,2.4517,2.3999,2.4172,1016000.0
2008-10-28 11:00:00,2.79,2.83,2.79,2.81,804000.0,2.4085,2.4431,2.4085,2.4258,804000.0
2008-10-28 11:30:00,2.81,2.84,2.8,2.82,700000.0,2.4258,2.4517,2.4172,2.4344,700000.0
2008-10-28 12:00:00,2.82,2.82,2.8,2.82,360000.0,2.4344,2.4344,2.4172,2.4344,360000.0
2008-10-28 12:30:00,2.82,2.83,2.8,2.83,240000.0,2.4344,2.4431,2.4172,2.4431,240000.0
2008-10-28 13:00:00,2.83,2.86,2.83,2.85,280000.0,2.4431,2.469,2.4431,2.4603,280000.0
2008-10-28 13:30:00,2.85,2.85,2.82,2.83,422000.0,2.4603,2.4603,2.4344,2.4431,422000.0
2008-10-28 14:00:00,2.83,2.88,2.82,2.87,570000.0,2.4431,2.4862,2.4344,2.4776,570000.0
2008-10-28 14:30:00,2.88,2.95,2.87,2.93,610000.0,2.4862,2.5467,2.4776,2.5294,610000.0
2008-10-28 15:00:00,2.94,2.99,2.91,2.97,2076000.0,2.538,2.5812,2.5121,2.5639,2076000.0
2008-10-28 15:30:00,2.98,3.05,2.95,3.03,5614000.0,2.5726,2.633,2.5467,2.6157,5614000.0
2008-10-29 09:30:00,2.85,2.95,2.81,2.89,2228000.0,2.4603,2.5467,2.4258,2.4949,2228000.0
2008-10-29 10:00:00,2.89,2.9,2.86,2.89,2762000.0,2.4949,2.5035,2.469,2.4949,2762000.0
2008-10-29 10:30:00,2.89,2.92,2.88,2.9,1048000.0,2.4949,2.5208,2.4862,2.5035,1048000.0
2008-10-29 11:00:00,2.9,2.93,2.89,2.9,1098000.0,2.5035,2.5294,2.4949,2.5035,1098000.0
2008-10-29 11:30:00,2.9,2.9,2.88,2.9,814000.0,2.5035,2.5035,2.4862,2.5035,814000.0
2008-10-29 12:00:00,2.9,2.91,2.89,2.9,584000.0,2.5035,2.5121,2.4949,2.5035,584000.0
2008-10-29 12:30:00,2.9,2.97,2.9,2.96,1706000.0,2.5035,2.5639,2.5035,2.5553,1706000.0
2008-10-29 13:00:00,2.96,2.98,2.95,2.97,1054000.0,2.5553,2.5726,2.5467,2.5639,1054000.0
2008-10-29 13:30:00,2.97,3.0,2.97,2.98,1948000.0,2.5639,2.5898,2.5639,2.5726,1948000.0
2008-10-29 14:00:00,2.97,2.99,2.89,2.91,1962000.0,2.5639,2.5812,2.4949,2.5121,1962000.0
2008-10-29 14:30:00,2.91,2.94,2.88,2.93,936000.0,2.5121,2.538,2.4862,2.5294,936000.0
2008-10-29 15:00:00,2.93,2.99,2.9,2.97,2172000.0,2.5294,2.5812,2.5035,2.5639,2172000.0
2008-10-29 15:30:00,2.97,3.02,2.9,2.9,3874000.0,2.5639,2.6071,2.5035,2.5035,3874000.0
2008-10-30 09:30:00,3.05,3.16,3.05,3.16,2086000.0,2.633,2.7279,2.633,2.7279,2086000.0
2008-10-30 10:00:00,3.16,3.19,3.13,3.15,2204000.0,2.7279,2.7538,2.702,2.7193,2204000.0
2008-10-30 10:30:00,3.16,3.18,3.14,3.14,2050000.0,2.7279,2.7452,2.7107,2.7107,2050000.0
2008-10-30 11:00:00,3.14,3.17,3.14,3.14,662000.0,2.7107,2.7366,2.7107,2.7107,662000.0
2008-10-30 11:30:00,3.14,3.16,3.1,3.12,914000.0,2.7107,2.7279,2.6761,2.6934,914000.0
2008-10-30 12:00:00,3.12,3.13,3.11,3.11,306000.0,2.6934,2.702,2.6848,2.6848,306000.0
2008-10-30 12:30:00,3.11,3.15,3.11,3.13,1808000.0,2.6848,2.7193,2.6848,2.702,1808000.0
2008-10-30 13:00:00,3.12,3.16,3.12,3.14,950000.0,2.6934,2.7279,2.6934,2.7107,950000.0
2008-10-30 13:30:00,3.14,3.16,3.14,3.15,804000.0,2.7107,2.7279,2.7107,2.7193,804000.0
2008-10-30 14:00:00,3.15,3.19,3.14,3.18,748000.0,2.7193,2.7538,2.7107,2.7452,748000.0
2008-10-30 14:30:00,3.18,3.2,3.17,3.2,812000.0,2.7452,2.7625,2.7366,2.7625,812000.0
2008-10-30 15:00:00,3.2,3.23,3.15,3.2,1566000.0,2.7625,2.7884,2.7193,2.7625,1566000.0
2008-10-30 15:30:00,3.21,3.27,3.18,3.24,3122000.0,2.7711,2.8229,2.7452,2.797,3122000.0
2008-10-31 09:30:00,3.27,3.36,3.25,3.35,1364000.0,2.8229,2.9006,2.8056,2.892,1364000.0
2008-10-31 10:00:00,3.35,3.38,3.29,3.31,1294000.0,2.892,2.9179,2.8402,2.8574,1294000.0
2008-10-31 10:30:00,3.31,3.32,3.29,3.32,854000.0,2.8574,2.8661,2.8402,2.8661,854000.0
2008-10-31 11:00:00,3.33,3.33,3.3,3.32,850000.0,2.8747,2.8747,2.8488,2.8661,850000.0
2008-10-31 11:30:00,3.32,3.33,3.29,3.3,568000.0,2.8661,2.8747,2.8402,2.8488,568000.0
2008-10-31 12:00:00,3.3,3.3,3.25,3.25,806000.0,2.8488,2.8488,2.8056,2.8056,806000.0
2008-10-31 12:30:00,3.26,3.27,3.25,3.27,746000.0,2.8143,2.8229,2.8056,2.8229,746000.0
2008-10-31 13:00:00,3.26,3.3,3.26,3.29,822000.0,2.8143,2.8488,2.8143,2.8402,822000.0
2008-10-31 13:30:00,3.29,3.31,3.28,3.3,656000.0,2.8402,2.8574,2.8315,2.8488,656000.0
2008-10-31 14:00:00,3.31,3.32,3.28,3.29,700000.0,2.8574,2.8661,2.8315,2.8402,700000.0
2008-10-31 14:30:00,3.29,3.32,3.29,3.31,464000.0,2.8402,2.8661,2.8402,2.8574,464000.0
2008-10-31 15:00:00,3.31,3.33,3.29,3.29,812000.0,2.8574,2.8747,2.8402,2.8402,812000.0
2008-10-31 15:30:00,3.29,3.33,3.25,3.29,2482000.0,2.8402,2.8747,2.8056,2.8402,2482000.0
2008-11-03 09:30:00,3.3,3.42,3.25,3.4,1726000.0,2.8488,2.9524,2.8056,2.9351,1726000.0
2008-11-03 10:00:00,3.39,3.41,3.38,3.38,704000.0,2.9265,2.9438,2.9179,2.9179,704000.0
2008-11-03 10:30:00,3.39,3.46,3.39,3.45,848000.0,2.9265,2.9869,2.9265,2.9783,848000.0
2008-11-03 11:00:00,3.46,3.46,3.43,3.44,326000.0,2.9869,2.9869,2.961,2.9697,326000.0
2008-11-03 11:30:00,3.45,3.49,3.44,3.49,280000.0,2.9783,3.0128,2.9697,3.0128,280000.0
2008-11-03 12:00:00,3.49,3.49,3.46,3.47,352000.0,3.0128,3.0128,2.9869,2.9956,352000.0
2008-11-03 12:30:00,3.48,3.48,3.46,3.46,300000.0,3.0042,3.0042,2.9869,2.9869,300000.0
2008-11-03 13:00:00,3.46,3.48,3.46,3.48,236000.0,2.9869,3.0042,2.9869,3.0042,236000.0
2008-11-03 13:30:00,3.48,3.48,3.45,3.46,266000.0,3.0042,3.0042,2.9783,2.9869,266000.0
2008-11-03 14:00:00,3.45,3.46,3.44,3.45,406000.0,2.9783,2.9869,2.9697,2.9783,406000.0
2008-11-03 14:30:00,3.46,3.47,3.45,3.45,546000.0,2.9869,2.9956,2.9783,2.9783,546000.0
2008-11-03 15:00:00,3.45,3.46,3.43,3.43,504000.0,2.9783,2.9869,2.961,2.961,504000.0
2008-11-03 15:30:00,3.44,3.46,3.42,3.44,2038000.0,2.9697,2.9869,2.9524,2.9697,2038000.0
2008-11-04 09:30:00,3.54,3.58,3.5,3.57,788000.0,3.056,3.0905,3.0215,3.0819,788000.0
2008-11-04 10:00:00,3.57,3.62,3.56,3.61,592000.0,3.0819,3.1251,3.0733,3.1164,592000.0
2008-11-04 10:30:00,3.61,3.64,3.61,3.63,470000.0,3.1164,3.1423,3.1164,3.1337,470000.0
2008-11-04 11:00:00,3.63,3.68,3.63,3.66,698000.0,3.1337,3.1768,3.1337,3.1596,698000.0
2008-11-04 11:30:00,3.66,3.66,3.64,3.66,428000.0,3.1596,3.1596,3.1423,3.1596,428000.0
2008-11-04 12:00:00,3.66,3.67,3.64,3.66,376000.0,3.1596,3.1682,3.1423,3.1596,376000.0
2008-11-04 12:30:00,3.66,3.67,3.64,3.66,350000.0,3.1596,3.1682,3.1423,3.1596,350000.0
2008-11-04 13:00:00,3.66,3.7,3.66,3.7,446000.0,3.1596,3.1941,3.1596,3.1941,446000.0
2008-11-04 13:30:00,3.7,3.71,3.68,3.71,388000.0,3.1941,3.2027,3.1768,3.2027,388000.0
2008-11-04 14:00:00,3.71,3.73,3.69,3.73,718000.0,3.2027,3.22,3.1855,3.22,718000.0
2008-11-04 14:30:00,3.73,3.73,3.69,3.69,534000.0,3.22,3.22,3.1855,3.1855,534000.0
2008-11-04 15:00:00,3.7,3.72,3.69,3.69,938000.0,3.1941,3.2114,3.1855,3.1855,938000.0
2008-11-04 15:30:00,3.69,3.73,3.69,3.7,3628000.0,3.1855,3.22,3.1855,3.1941,3628000.0
2008-11-05 09:30:00,3.6,3.6,3.45,3.47,1370000.0,3.1078,3.1078,2.9783,2.9956,1370000.0
2008-11-05 10:00:00,3.47,3.51,3.46,3.5,684000.0,2.9956,3.0301,2.9869,3.0215,684000.0
2008-11-05 10:30:00,3.5,3.54,3.49,3.5,1046000.0,3.0215,3.056,3.0128,3.0215,1046000.0
2008-11-05 11:00:00,3.5,3.51,3.48,3.48,514000.0,3.0215,3.0301,3.0042,3.0042,514000.0
2008-11-05 11:30:00,3.48,3.48,3.46,3.48,796000.0,3.0042,3.0042,2.9869,3.0042,796000.0
2008-11-05 12:00:00,3.49,3.49,3.47,3.48,772000.0,3.0128,3.0128,2.9956,3.0042,772000.0
2008-11-05 12:30:00,3.48,3.49,3.46,3.48,1166000.0,3.0042,3.0128,2.9869,3.0042,1166000.0
2008-11-05 13:00:00,3.48,3.49,3.47,3.47,498000.0,3.0042,3.0128,2.9956,2.9956,498000.0
2008-11-05 13:30:00,3.47,3.48,3.45,3.46,806000.0,2.9956,3.0042,2.9783,2.9869,806000.0
2008-11-05 14:00:00,3.46,3.47,3.43,3.45,438000.0,2.9869,2.9956,2.961,2.9783,438000.0
2008-11-05 14:30:00,3.45,3.47,3.43,3.44,952000.0,2.9783,2.9956,2.961,2.9697,952000.0
2008-11-05 15:00:00,3.44,3.45,3.39,3.4,1072000.0,2.9697,2.9783,2.9265,2.9351,1072000.0
2008-11-05 15:30:00,3.4,3.41,3.3,3.31,3300000.0,2.9351,2.9438,2.8488,2.8574,3300000.0
2008-11-06 09:30:00,3.14,3.35,3.14,3.28,1054000.0,2.7107,2.892,2.7107,2.8315,1054000.0
2008-11-06 10:00:00,3.28,3.28,3.18,3.18,718000.0,2.8315,2.8315,2.7452,2.7452,718000.0
2008-11-06 10:30:00,3.19,3.23,3.19,3.21,268000.0,2.7538,2.7884,2.7538,2.7711,268000.0
2008-11-06 11:00:00,3.2,3.22,3.2,3.21,600000.0,2.7625,2.7797,2.7625,2.7711,600000.0
2008-11-06 11:30:00,3.21,3.24,3.2,3.22,638000.0,2.7711,2.797,2.7625,2.7797,638000.0
2008-11-06 12:00:00,3.22,3.22,3.18,3.19,910000.0,2.7797,2.7797,2.7452,2.7538,910000.0
2008-11-06 12:30:00,3.19,3.21,3.18,3.19,1344000.0,2.7538,2.7711,2.7452,2.7538,1344000.0
2008-11-06 13:00:00,3.19,3.2,3.18,3.18,590000.0,2.7538,2.7625,2.7452,2.7452,590000.0
2008-11-06 13:30:00,3.18,3.18,3.13,3.15,662000.0,2.7452,2.7452,2.702,2.7193,662000.0
2008-11-06 14:00:00,3.15,3.18,3.13,3.14,1018000.0,2.7193,2.7452,2.702,2.7107,1018000.0
2008-11-06 14:30:00,3.14,3.2,3.13,3.17,1474000.0,2.7107,2.7625,2.702,2.7366,1474000.0
2008-11-06 15:00:00,3.17,3.18,3.14,3.15,982000.0,2.7366,2.7452,2.7107,2.7193,982000.0
2008-11-06 15:30:00,3.15,3.17,3.12,3.13,3388000.0,2.7193,2.7366,2.6934,2.702,3388000.0
2008-11-07 09:30:00,3.31,3.36,3.29,3.31,1768000.0,2.8574,2.9006,2.8402,2.8574,1768000.0
2008-11-07 10:00:00,3.31,3.4,3.31,3.38,944000.0,2.8574,2.9351,2.8574,2.9179,944000.0
2008-11-07 10:30:00,3.39,3.39,3.33,3.33,2246000.0,2.9265,2.9265,2.8747,2.8747,2246000.0
2008-11-07 11:00:00,3.33,3.34,3.29,3.29,1044000.0,2.8747,2.8833,2.8402,2.8402,1044000.0
2008-11-07 11:30:00,3.29,3.31,3.29,3.31,376000.0,2.8402,2.8574,2.8402,2.8574,376000.0
2008-11-07 12:00:00,3.3,3.32,3.29,3.29,864000.0,2.8488,2.8661,2.8402,2.8402,864000.0
2008-11-07 12:30:00,3.29,3.29,3.28,3.28,914000.0,2.8402,2.8402,2.8315,2.8315,914000.0
2008-11-07 13:00:00,3.28,3.3,3.26,3.27,1172000.0,2.8315,2.8488,2.8143,2.8229,1172000.0
2008-11-07 13:30:00,3.27,3.27,3.23,3.25,496000.0,2.8229,2.8229,2.7884,2.8056,496000.0
2008-11-07 14:00:00,3.24,3.28,3.24,3.28,574000.0,2.797,2.8315,2.797,2.8315,574000.0
2008-11-07 14:30:00,3.28,3.3,3.25,3.26,786000.0,2.8315,2.8488,2.8056,2.8143,786000.0
2008-11-07 15:00:00,3.24,3.26,3.22,3.23,1048000.0,2.797,2.8143,2.7797,2.7884,1048000.0
2008-11-07 15:30:00,3.23,3.32,3.23,3.3,3322000.0,2.7884,2.8661,2.7884,2.8488,3322000.0
2008-11-10 09:30:00,3.45,3.45,3.38,3.4,1978000.0,2.9783,2.9783,2.9179,2.9351,1978000.0
2008-11-10 10:00:00,3.4,3.42,3.38,3.4,914000.0,2.9351,2.9524,2.9179,2.9351,914000.0
2008-11-10 10:30:00,3.4,3.42,3.38,3.41,684000.0,2.9351,2.9524,2.9179,2.9438,684000.0
2008-11-10 11:00:00,3.4,3.41,3.38,3.38,390000.0,2.9351,2.9438,2.9179,2.9179,390000.0
2008-11-10 11:30:00,3.39,3.39,3.35,3.35,518000.0,2.9265,2.9265,2.892,2.892,518000.0
2008-11-10 12:00:00,3.36,3.38,3.35,3.35,550000.0,2.9006,2.9179,2.892,2.892,550000.0
2008-11-10 12:30:00,3.35,3.36,3.32,3.33,364000.0,2.892,2.9006,2.8661,2.8747,364000.0
2008-11-10 13:00:00,3.32,3.35,3.32,3.34,234000.0,2.8661,2.892,2.8661,2.8833,234000.0
2008-11-10 13:30:00,3.34,3.35,3.33,3.34,368000.0,2.8833,2.892,2.8747,2.8833,368000.0
2008-11-10 14:00:00,3.34,3.35,3.3,3.3,502000.0,2.8833,2.892,2.8488,2.8488,502000.0
2008-11-10 14:30:00,3.3,3.31,3.28,3.29,520000.0,2.8488,2.8574,2.8315,2.8402,520000.0
2008-11-10 15:00:00,3.28,3.31,3.27,3.29,980000.0,2.8315,2.8574,2.8229,2.8402,980000.0
2008-11-10 15:30:00,3.3,3.34,3.29,3.32,2232000.0,2.8488,2.8833,2.8402,2.8661,2232000.0
2008-11-11 09:30:00,3.13,3.15,3.04,3.05,1252000.0,2.702,2.7193,2.6244,2.633,1252000.0
2008-11-11 10:00:00,3.06,3.08,3.04,3.06,508000.0,2.6416,2.6589,2.6244,2.6416,508000.0
2008-11-11 10:30:00,3.05,3.07,3.04,3.04,620000.0,2.633,2.6503,2.6244,2.6244,620000.0
2008-11-11 11:00:00,3.05,3.07,3.03,3.05,276000.0,2.633,2.6503,2.6157,2.633,276000.0
2008-11-11 11:30:00,3.05,3.07,3.03,3.03,492000.0,2.633,2.6503,2.6157,2.6157,492000.0
2008-11-11 12:00:00,3.03,3.06,3.03,3.04,1096000.0,2.6157,2.6416,2.6157,2.6244,1096000.0
2008-11-11 12:30:00,3.04,3.05,3.03,3.04,518000.0,2.6244,2.633,2.6157,2.6244,518000.0
2008-11-11 13:00:00,3.04,3.06,3.03,3.03,416000.0,2.6244,2.6416,2.6157,2.6157,416000.0
2008-11-11 13:30:00,3.04,3.09,3.02,3.08,398000.0,2.6244,2.6675,2.6071,2.6589,398000.0
2008-11-11 14:00:00,3.08,3.16,3.08,3.15,798000.0,2.6589,2.7279,2.6589,2.7193,798000.0
2008-11-11 14:30:00,3.15,3.16,3.05,3.06,1304000.0,2.7193,2.7279,2.633,2.6416,1304000.0
2008-11-11 15:00:00,3.05,3.08,3.05,3.06,760000.0,2.633,2.6589,2.633,2.6416,760000.0
2008-11-11 15:30:00,3.06,3.06,3.02,3.03,2214000.0,2.6416,2.6416,2.6071,2.6157,2214000.0
2008-11-12 09:30:00,2.9,2.94,2.86,2.89,1844000.0,2.5035,2.538,2.469,2.4949,1844000.0
2008-11-12 10:00:00,2.88,2.9,2.79,2.79,1852000.0,2.4862,2.5035,2.4085,2.4085,1852000.0
2008-11-12 10:30:00,2.79,2.8,2.74,2.76,1314000.0,2.4085,2.4172,2.3654,2.3826,1314000.0
2008-11-12 11:00:00,2.77,2.78,2.75,2.77,774000.0,2.3913,2.3999,2.374,2.3913,774000.0
2008-11-12 11:30:00,2.77,2.78,2.74,2.77,666000.0,2.3913,2.3999,2.3654,2.3913,666000.0
2008-11-12 12:00:00,2.77,2.77,2.74,2.76,1260000.0,2.3913,2.3913,2.3654,2.3826,1260000.0
2008-11-12 12:30:00,2.77,2.79,2.76,2.79,690000.0,2.3913,2.4085,2.3826,2.4085,690000.0
2008-11-12 13:00:00,2.79,2.8,2.78,2.79,424000.0,2.4085,2.4172,2.3999,2.4085,424000.0
2008-11-12 13:30:00,2.79,2.79,2.76,2.77,592000.0,2.4085,2.4085,2.3826,2.3913,592000.0
2008-11-12 14:00:00,2.77,2.79,2.76,2.79,716000.0,2.3913,2.4085,2.3826,2.4085,716000.0
2008-11-12 14:30:00,2.79,2.81,2.77,2.78,1744000.0,2.4085,2.4258,2.3913,2.3999,1744000.0
2008-11-12 15:00:00,2.78,2.8,2.77,2.78,1758000.0,2.3999,2.4172,2.3913,2.3999,1758000.0
2008-11-12 15:30:00,2.78,2.8,2.76,2.77,2728000.0,2.3999,2.4172,2.3826,2.3913,2728000.0
2008-11-13 09:30:00,2.81,2.9,2.79,2.79,1568000.0,2.4258,2.5035,2.4085,2.4085,1568000.0
2008-11-13 10:00:00,2.8,2.92,2.8,2.91,1312000.0,2.4172,2.5208,2.4172,2.5121,1312000.0
2008-11-13 10:30:00,2.91,2.91,2.84,2.87,932000.0,2.5121,2.5121,2.4517,2.4776,932000.0
2008-11-13 11:00:00,2.86,2.88,2.82,2.85,754000.0,2.469,2.4862,2.4344,2.4603,754000.0
2008-11-13 11:30:00,2.85,2.85,2.79,2.81,1260000.0,2.4603,2.4603,2.4085,2.4258,1260000.0
2008-11-13 12:00:00,2.81,2.82,2.76,2.77,388000.0,2.4258,2.4344,2.3826,2.3913,388000.0
2008-11-13 12:30:00,2.77,2.78,2.71,2.71,1210000.0,2.3913,2.3999,2.3395,2.3395,1210000.0
2008-11-13 13:00:00,2.71,2.79,2.7,2.79,904000.0,2.3395,2.4085,2.3308,2.4085,904000.0
2008-11-13 13:30:00,2.79,2.86,2.78,2.81,1724000.0,2.4085,2.469,2.3999,2.4258,1724000.0
2008-11-13 14:00:00,2.82,2.91,2.8,2.9,1238000.0,2.4344,2.5121,2.4172,2.5035,1238000.0
2008-11-13 14:30:00,2.9,2.92,2.87,2.88,1664000.0,2.5035,2.5208,2.4776,2.4862,1664000.0
2008-11-13 15:00:00,2.88,2.98,2.86,2.98,1836000.0,2.4862,2.5726,2.469,2.5726,1836000.0
2008-11-13 15:30:00,2.99,3.14,2.97,3.11,3436000.0,2.5812,2.7107,2.5639,2.6848,3436000.0
2008-11-14 09:30:00,2.96,3.06,2.95,3.03,1708000.0,2.5553,2.6416,2.5467,2.6157,1708000.0
2008-11-14 10:00:00,3.03,3.07,3.0,3.0,1156000.0,2.6157,2.6503,2.5898,2.5898,1156000.0
2008-11-14 10:30:00,3.01,3.02,2.97,2.99,584000.0,2.5985,2.6071,2.5639,2.5812,584000.0
2008-11-14 11:00:00,2.98,3.0,2.94,2.97,940000.0,2.5726,2.5898,2.538,2.5639,940000.0
2008-11-14 11:30:00,2.97,2.97,2.94,2.94,410000.0,2.5639,2.5639,2.538,2.538,410000.0
2008-11-14 12:00:00,2.94,2.95,2.91,2.94,872000.0,2.538,2.5467,2.5121,2.538,872000.0
2008-11-14 12:30:00,2.93,2.98,2.93,2.97,352000.0,2.5294,2.5726,2.5294,2.5639,352000.0
2008-11-14 13:00:00,2.96,3.0,2.93,3.0,2036000.0,2.5553,2.5898,2.5294,2.5898,2036000.0
2008-11-14 13:30:00,2.99,3.01,2.96,2.97,1062000.0,2.5812,2.5985,2.5553,2.5639,1062000.0
2008-11-14 14:00:00,2.96,3.04,2.96,3.03,1392000.0,2.5553,2.6244,2.5553,2.6157,1392000.0
2008-11-14 14:30:00,3.03,3.09,3.01,3.08,1000000.0,2.6157,2.6675,2.5985,2.6589,1000000.0
2008-11-14 15:00:00,3.09,3.09,3.0,3.01,850000.0,2.6675,2.6675,2.5898,2.5985,850000.0
2008-11-14 15:30:00,3.01,3.01,2.9,2.91,2350000.0,2.5985,2.5985,2.5035,2.5121,2350000.0
2008-11-17 09:30:00,2.85,2.88,2.8,2.85,1898000.0,2.4603,2.4862,2.4172,2.4603,1898000.0
2008-11-17 10:00:00,2.84,2.86,2.82,2.82,1290000.0,2.4517,2.469,2.4344,2.4344,1290000.0
2008-11-17 10:30:00,2.83,2.84,2.81,2.82,378000.0,2.4431,2.4517,2.4258,2.4344,378000.0
2008-11-17 11:00:00,2.82,2.85,2.82,2.84,634000.0,2.4344,2.4603,2.4344,2.4517,634000.0
2008-11-17 11:30:00,2.84,2.88,2.83,2.88,644000.0,2.4517,2.4862,2.4431,2.4862,644000.0
2008-11-17 12:00:00,2.87,2.88,2.87,2.88,930000.0,2.4776,2.4862,2.4776,2.4862,930000.0
2008-11-17 12:30:00,2.88,2.91,2.86,2.88,268000.0,2.4862,2.5121,2.469,2.4862,268000.0
2008-11-17 13:00:00,2.88,2.88,2.86,2.87,276000.0,2.4862,2.4862,2.469,2.4776,276000.0
2008-11-17 13:30:00,2.88,2.89,2.86,2.88,248000.0,2.4862,2.4949,2.469,2.4862,248000.0
2008-11-17 14:00:00,2.88,2.89,2.86,2.86,336000.0,2.4862,2.4949,2.469,2.469,336000.0
2008-11-17 14:30:00,2.87,2.9,2.86,2.87,388000.0,2.4776,2.5035,2.469,2.4776,388000.0
2008-11-17 15:00:00,2.87,2.89,2.86,2.88,668000.0,2.4776,2.4949,2.469,2.4862,668000.0
2008-11-17 15:30:00,2.88,2.89,2.81,2.85,2416000.0,2.4862,2.4949,2.4258,2.4603,2416000.0
2008-11-18 09:30:00,2.8,2.85,2.8,2.82,706000.0,2.4172,2.4603,2.4172,2.4344,706000.0
2008-11-18 10:00:00,2.82,2.87,2.8,2.86,1040000.0,2.4344,2.4776,2.4172,2.469,1040000.0
2008-11-18 10:30:00,2.86,2.87,2.81,2.82,590000.0,2.469,2.4776,2.4258,2.4344,590000.0
2008-11-18 11:00:00,2.81,2.84,2.81,2.83,576000.0,2.4258,2.4517,2.4258,2.4431,576000.0
2008-11-18 11:30:00,2.83,2.87,2.83,2.85,428000.0,2.4431,2.4776,2.4431,2.4603,428000.0
2008-11-18 12:00:00,2.85,2.85,2.84,2.85,316000.0,2.4603,2.4603,2.4517,2.4603,316000.0
2008-11-18 12:30:00,2.85,2.85,2.8,2.81,742000.0,2.4603,2.4603,2.4172,2.4258,742000.0
2008-11-18 13:00:00,2.8,2.8,2.77,2.78,462000.0,2.4172,2.4172,2.3913,2.3999,462000.0
2008-11-18 13:30:00,2.78,2.78,2.74,2.76,832000.0,2.3999,2.3999,2.3654,2.3826,832000.0
2008-11-18 14:00:00,2.76,2.76,2.72,2.75,772000.0,2.3826,2.3826,2.3481,2.374,772000.0
2008-11-18 14:30:00,2.75,2.75,2.66,2.66,908000.0,2.374,2.374,2.2963,2.2963,908000.0
2008-11-18 15:00:00,2.67,2.74,2.66,2.72,1216000.0,2.3049,2.3654,2.2963,2.3481,1216000.0
2008-11-18 15:30:00,2.71,2.8,2.69,2.8,1724000.0,2.3395,2.4172,2.3222,2.4172,1724000.0
2008-11-19 09:30:00,2.65,2.72,2.65,2.7,1910000.0,2.2877,2.3481,2.2877,2.3308,1910000.0
2008-11-19 10:00:00,2.71,2.72,2.67,2.68,1396000.0,2.3395,2.3481,2.3049,2.3136,1396000.0
2008-11-19 10:30:00,2.68,2.68,2.64,2.64,1106000.0,2.3136,2.3136,2.279,2.279,1106000.0
2008-11-19 11:00:00,2.64,2.67,2.6,2.6,2362000.0,2.279,2.3049,2.2445,2.2445,2362000.0
2008-11-19 11:30:00,2.61,2.62,2.57,2.58,878000.0,2.2531,2.2618,2.2186,2.2272,878000.0
2008-11-19 12:00:00,2.59,2.59,2.55,2.55,456000.0,2.2359,2.2359,2.2013,2.2013,456000.0
2008-11-19 12:30:00,2.55,2.57,2.54,2.57,588000.0,2.2013,2.2186,2.1927,2.2186,588000.0
2008-11-19 13:00:00,2.57,2.59,2.55,2.55,408000.0,2.2186,2.2359,2.2013,2.2013,408000.0
2008-11-19 13:30:00,2.55,2.58,2.54,2.57,610000.0,2.2013,2.2272,2.1927,2.2186,610000.0
2008-11-19 14:00:00,2.56,2.57,2.54,2.55,650000.0,2.21,2.2186,2.1927,2.2013,650000.0
2008-11-19 14:30:00,2.55,2.6,2.53,2.59,652000.0,2.2013,2.2445,2.1841,2.2359,652000.0
2008-11-19 15:00:00,2.58,2.6,2.54,2.56,932000.0,2.2272,2.2445,2.1927,2.21,932000.0
2008-11-19 15:30:00,2.56,2.57,2.48,2.49,2972000.0,2.21,2.2186,2.1409,2.1496,2972000.0
2008-11-20 09:30:00,2.46,2.47,2.38,2.38,824000.0,2.1237,2.1323,2.0546,2.0546,824000.0
2008-11-20 10:00:00,2.37,2.37,2.27,2.32,1306000.0,2.046,2.046,1.9596,2.0028,1306000.0
2008-11-20 10:30:00,2.32,2.4,2.31,2.35,1134000.0,2.0028,2.0719,1.9942,2.0287,1134000.0
2008-11-20 11:00:00,2.36,2.4,2.36,2.37,476000.0,2.0373,2.0719,2.0373,2.046,476000.0
2008-11-20 11:30:00,2.36,2.37,2.34,2.35,428000.0,2.0373,2.046,2.0201,2.0287,428000.0
2008-11-20 12:00:00,2.35,2.41,2.34,2.41,618000.0,2.0287,2.0805,2.0201,2.0805,618000.0
2008-11-20 12:30:00,2.4,2.42,2.38,2.39,806000.0,2.0719,2.0891,2.0546,2.0632,806000.0
2008-11-20 13:00:00,2.39,2.39,2.35,2.38,544000.0,2.0632,2.0632,2.0287,2.0546,544000.0
2008-11-20 13:30:00,2.38,2.41,2.36,2.4,644000.0,2.0546,2.0805,2.0373,2.0719,644000.0
2008-11-20 14:00:00,2.4,2.4,2.35,2.35,724000.0,2.0719,2.0719,2.0287,2.0287,724000.0
2008-11-20 14:30:00,2.34,2.38,2.34,2.35,664000.0,2.0201,2.0546,2.0201,2.0287,664000.0
2008-11-20 15:00:00,2.35,2.37,2.32,2.33,1188000.0,2.0287,2.046,2.0028,2.0114,1188000.0
2008-11-20 15:30:00,2.33,2.34,2.25,2.28,2896000.0,2.0114,2.0201,1.9424,1.9683,2896000.0
2008-11-21 09:30:00,2.52,2.52,2.33,2.36,3342000.0,2.1754,2.1754,2.0114,2.0373,3342000.0
2008-11-21 10:00:00,2.37,2.37,2.31,2.31,1062000.0,2.046,2.046,1.9942,1.9942,1062000.0
2008-11-21 10:30:00,2.31,2.34,2.27,2.27,658000.0,1.9942,2.0201,1.9596,1.9596,658000.0
2008-11-21 11:00:00,2.27,2.28,2.25,2.28,780000.0,1.9596,1.9683,1.9424,1.9683,780000.0
2008-11-21 11:30:00,2.28,2.3,2.27,2.29,920000.0,1.9683,1.9855,1.9596,1.9769,920000.0
2008-11-21 12:00:00,2.29,2.31,2.27,2.3,1376000.0,1.9769,1.9942,1.9596,1.9855,1376000.0
2008-11-21 12:30:00,2.3,2.32,2.29,2.29,990000.0,1.9855,2.0028,1.9769,1.9769,990000.0
2008-11-21 13:00:00,2.29,2.3,2.27,2.28,788000.0,1.9769,1.9855,1.9596,1.9683,788000.0
2008-11-21 13:30:00,2.28,2.29,2.27,2.28,1500000.0,1.9683,1.9769,1.9596,1.9683,1500000.0
2008-11-21 14:00:00,2.28,2.31,2.27,2.29,1816000.0,1.9683,1.9942,1.9596,1.9769,1816000.0
2008-11-21 14:30:00,2.28,2.3,2.24,2.29,2372000.0,1.9683,1.9855,1.9337,1.9769,2372000.0
2008-11-21 15:00:00,2.29,2.39,2.29,2.35,2322000.0,1.9769,2.0632,1.9769,2.0287,2322000.0
2008-11-21 15:30:00,2.35,2.43,2.33,2.41,6014000.0,2.0287,2.0978,2.0114,2.0805,6014000.0
2008-11-24 09:30:00,2.45,2.5,2.4,2.5,2402000.0,2.115,2.1582,2.0719,2.1582,2402000.0
2008-11-24 10:00:00,2.49,2.59,2.48,2.59,1842000.0,2.1496,2.2359,2.1409,2.2359,1842000.0
2008-11-24 10:30:00,2.59,2.62,2.56,2.62,1756000.0,2.2359,2.2618,2.21,2.2618,1756000.0
2008-11-24 11:00:00,2.62,2.65,2.61,2.65,1080000.0,2.2618,2.2877,2.2531,2.2877,1080000.0
2008-11-24 11:30:00,2.65,2.68,2.64,2.67,882000.0,2.2877,2.3136,2.279,2.3049,882000.0
2008-11-24 12:00:00,2.67,2.69,2.63,2.66,1176000.0,2.3049,2.3222,2.2704,2.2963,1176000.0
2008-11-24 12:30:00,2.66,2.68,2.63,2.68,1238000.0,2.2963,2.3136,2.2704,2.3136,1238000.0
2008-11-24 13:00:00,2.68,2.69,2.64,2.65,564000.0,2.3136,2.3222,2.279,2.2877,564000.0
2008-11-24 13:30:00,2.66,2.69,2.64,2.69,276000.0,2.2963,2.3222,2.279,2.3222,276000.0
2008-11-24 14:00:00,2.69,2.71,2.66,2.71,560000.0,2.3222,2.3395,2.2963,2.3395,560000.0
2008-11-24 14:30:00,2.71,2.73,2.69,2.73,822000.0,2.3395,2.3567,2.3222,2.3567,822000.0
2008-11-24 15:00:00,2.73,2.83,2.72,2.81,1862000.0,2.3567,2.4431,2.3481,2.4258,1862000.0
2008-11-24 15:30:00,2.81,2.81,2.7,2.71,4690000.0,2.4258,2.4258,2.3308,2.3395,4690000.0
2008-11-25 09:30:00,2.65,2.68,2.54,2.55,2666000.0,2.2877,2.3136,2.1927,2.2013,2666000.0
2008-11-25 10:00:00,2.55,2.65,2.55,2.65,1976000.0,2.2013,2.2877,2.2013,2.2877,1976000.0
2008-11-25 10:30:00,2.66,2.67,2.57,2.59,1060000.0,2.2963,2.3049,2.2186,2.2359,1060000.0
2008-11-25 11:00:00,2.59,2.61,2.55,2.61,548000.0,2.2359,2.2531,2.2013,2.2531,548000.0
2008-11-25 11:30:00,2.6,2.64,2.59,2.63,654000.0,2.2445,2.279,2.2359,2.2704,654000.0
2008-11-25 12:00:00,2.63,2.65,2.62,2.65,1148000.0,2.2704,2.2877,2.2618,2.2877,1148000.0
2008-11-25 12:30:00,2.65,2.68,2.64,2.67,798000.0,2.2877,2.3136,2.279,2.3049,798000.0
2008-11-25 13:00:00,2.66,2.68,2.64,2.67,812000.0,2.2963,2.3136,2.279,2.3049,812000.0
2008-11-25 13:30:00,2.67,2.7,2.64,2.66,1440000.0,2.3049,2.3308,2.279,2.2963,1440000.0
2008-11-25 14:00:00,2.66,2.66,2.6,2.61,566000.0,2.2963,2.2963,2.2445,2.2531,566000.0
2008-11-25 14:30:00,2.61,2.65,2.61,2.64,524000.0,2.2531,2.2877,2.2531,2.279,524000.0
2008-11-25 15:00:00,2.65,2.67,2.62,2.64,542000.0,2.2877,2.3049,2.2618,2.279,542000.0
2008-11-25 15:30:00,2.65,2.7,2.64,2.69,2696000.0,2.2877,2.3308,2.279,2.3222,2696000.0
2008-11-26 09:30:00,2.7,2.72,2.67,2.71,518000.0,2.3308,2.3481,2.3049,2.3395,518000.0
2008-11-26 10:00:00,2.71,2.8,2.7,2.78,636000.0,2.3395,2.4172,2.3308,2.3999,636000.0
2008-11-26 10:30:00,2.79,2.82,2.78,2.81,490000.0,2.4085,2.4344,2.3999,2.4258,490000.0
2008-11-26 11:00:00,2.82,2.85,2.79,2.83,560000.0,2.4344,2.4603,2.4085,2.4431,560000.0
2008-11-26 11:30:00,2.83,2.88,2.83,2.85,636000.0,2.4431,2.4862,2.4431,2.4603,636000.0
2008-11-26 12:00:00,2.85,2.91,2.85,2.9,1116000.0,2.4603,2.5121,2.4603,2.5035,1116000.0
2008-11-26 12:30:00,2.9,2.96,2.9,2.94,1312000.0,2.5035,2.5553,2.5035,2.538,1312000.0
2008-11-26 13:00:00,2.94,2.96,2.89,2.9,2852000.0,2.538,2.5553,2.4949,2.5035,2852000.0
2008-11-26 13:30:00,2.89,2.9,2.84,2.84,5218000.0,2.4949,2.5035,2.4517,2.4517,5218000.0
2008-11-26 14:00:00,2.85,2.86,2.74,2.8,6046000.0,2.4603,2.469,2.3654,2.4172,6046000.0
2008-11-26 14:30:00,2.8,2.81,2.69,2.71,5338000.0,2.4172,2.4258,2.3222,2.3395,5338000.0
2008-11-26 15:00:00,2.71,2.71,2.68,2.69,5316000.0,2.3395,2.3395,2.3136,2.3222,5316000.0
2008-11-26 15:30:00,2.69,2.72,2.67,2.7,7154000.0,2.3222,2.3481,2.3049,2.3308,7154000.0
2008-11-28 09:30:00,2.74,2.83,2.73,2.8,2946000.0,2.3654,2.4431,2.3567,2.4172,2946000.0
2008-11-28 10:00:00,2.8,2.86,2.8,2.85,1036000.0,2.4172,2.469,2.4172,2.4603,1036000.0
2008-11-28 10:30:00,2.84,2.86,2.82,2.83,1480000.0,2.4517,2.469,2.4344,2.4431,1480000.0
2008-11-28 11:00:00,2.83,2.88,2.82,2.87,944000.0,2.4431,2.4862,2.4344,2.4776,944000.0
2008-11-28 11:30:00,2.87,2.94,2.86,2.93,900000.0,2.4776,2.538,2.469,2.5294,900000.0
2008-11-28 12:00:00,2.93,2.93,2.91,2.91,732000.0,2.5294,2.5294,2.5121,2.5121,732000.0
2008-11-28 12:30:00,2.91,2.92,2.85,2.87,2496000.0,2.5121,2.5208,2.4603,2.4776,2496000.0
2008-11-28 13:00:00,2.86,2.86,2.86,2.86,864000.0,2.469,2.469,2.469,2.469,864000.0
2008-11-28 13:30:00,2.86,2.86,2.86,2.86,0.0,2.469,2.469,2.469,2.469,0.0
2008-11-28 14:00:00,2.86,2.86,2.86,2.86,0.0,2.469,2.469,2.469,2.469,0.0
2008-11-28 14:30:00,2.86,2.86,2.86,2.86,0.0,2.469,2.469,2.469,2.469,0.0
2008-11-28 15:00:00,2.86,2.86,2.86,2.86,0.0,2.469,2.469,2.469,2.469,0.0
2008-11-28 15:30:00,2.86,2.86,2.86,2.86,0.0,2.469,2.469,2.469,2.469,0.0
2008-12-01 09:30:00,2.8,2.8,2.61,2.65,1356000.0,2.4172,2.4172,2.2531,2.2877,1356000.0
2008-12-01 10:00:00,2.65,2.66,2.63,2.64,1136000.0,2.2877,2.2963,2.2704,2.279,1136000.0
2008-12-01 10:30:00,2.64,2.64,2.59,2.62,914000.0,2.279,2.279,2.2359,2.2618,914000.0
2008-12-01 11:00:00,2.62,2.66,2.61,2.63,330000.0,2.2618,2.2963,2.2531,2.2704,330000.0
2008-12-01 11:30:00,2.63,2.67,2.63,2.64,230000.0,2.2704,2.3049,2.2704,2.279,230000.0
2008-12-01 12:00:00,2.64,2.65,2.61,2.62,174000.0,2.279,2.2877,2.2531,2.2618,174000.0
2008-12-01 12:30:00,2.62,2.63,2.61,2.62,164000.0,2.2618,2.2704,2.2531,2.2618,164000.0
2008-12-01 13:00:00,2.62,2.65,2.61,2.65,692000.0,2.2618,2.2877,2.2531,2.2877,692000.0
2008-12-01 13:30:00,2.65,2.66,2.63,2.65,894000.0,2.2877,2.2963,2.2704,2.2877,894000.0
2008-12-01 14:00:00,2.65,2.66,2.64,2.66,164000.0,2.2877,2.2963,2.279,2.2963,164000.0
2008-12-01 14:30:00,2.65,2.71,2.65,2.69,400000.0,2.2877,2.3395,2.2877,2.3222,400000.0
2008-12-01 15:00:00,2.68,2.68,2.6,2.6,1046000.0,2.3136,2.3136,2.2445,2.2445,1046000.0
2008-12-01 15:30:00,2.6,2.61,2.53,2.53,4426000.0,2.2445,2.2531,2.1841,2.1841,4426000.0
2008-12-02 09:30:00,2.62,2.64,2.58,2.6,984000.0,2.2618,2.279,2.2272,2.2445,984000.0
2008-12-02 10:00:00,2.6,2.65,2.6,2.64,774000.0,2.2445,2.2877,2.2445,2.279,774000.0
2008-12-02 10:30:00,2.64,2.67,2.63,2.66,310000.0,2.279,2.3049,2.2704,2.2963,310000.0
2008-12-02 11:00:00,2.65,2.66,2.63,2.66,252000.0,2.2877,2.2963,2.2704,2.2963,252000.0
2008-12-02 11:30:00,2.66,2.67,2.65,2.67,190000.0,2.2963,2.3049,2.2877,2.3049,190000.0
2008-12-02 12:00:00,2.67,2.69,2.67,2.68,162000.0,2.3049,2.3222,2.3049,2.3136,162000.0
2008-12-02 12:30:00,2.68,2.69,2.65,2.66,282000.0,2.3136,2.3222,2.2877,2.2963,282000.0
2008-12-02 13:00:00,2.66,2.67,2.66,2.66,180000.0,2.2963,2.3049,2.2963,2.2963,180000.0
2008-12-02 13:30:00,2.66,2.66,2.64,2.65,420000.0,2.2963,2.2963,2.279,2.2877,420000.0
2008-12-02 14:00:00,2.64,2.65,2.59,2.6,724000.0,2.279,2.2877,2.2359,2.2445,724000.0
2008-12-02 14:30:00,2.59,2.63,2.58,2.63,852000.0,2.2359,2.2704,2.2272,2.2704,852000.0
2008-12-02 15:00:00,2.62,2.67,2.59,2.66,580000.0,2.2618,2.3049,2.2359,2.2963,580000.0
2008-12-02 15:30:00,2.66,2.71,2.65,2.7,2994000.0,2.2963,2.3395,2.2877,2.3308,2994000.0
2008-12-03 09:30:00,2.61,2.66,2.61,2.66,600000.0,2.2531,2.2963,2.2531,2.2963,600000.0
2008-12-03 10:00:00,2.65,2.74,2.63,2.72,346000.0,2.2877,2.3654,2.2704,2.3481,346000.0
2008-12-03 10:30:00,2.73,2.81,2.72,2.8,692000.0,2.3567,2.4258,2.3481,2.4172,692000.0
2008-12-03 11:00:00,2.81,2.81,2.77,2.77,338000.0,2.4258,2.4258,2.3913,2.3913,338000.0
2008-12-03 11:30:00,2.77,2.81,2.77,2.8,452000.0,2.3913,2.4258,2.3913,2.4172,452000.0
2008-12-03 12:00:00,2.8,2.8,2.74,2.76,210000.0,2.4172,2.4172,2.3654,2.3826,210000.0
2008-12-03 12:30:00,2.76,2.79,2.76,2.77,262000.0,2.3826,2.4085,2.3826,2.3913,262000.0
2008-12-03 13:00:00,2.77,2.77,2.73,2.74,210000.0,2.3913,2.3913,2.3567,2.3654,210000.0
2008-12-03 13:30:00,2.73,2.73,2.69,2.71,298000.0,2.3567,2.3567,2.3222,2.3395,298000.0
2008-12-03 14:00:00,2.7,2.77,2.68,2.76,600000.0,2.3308,2.3913,2.3136,2.3826,600000.0
2008-12-03 14:30:00,2.76,2.79,2.74,2.74,476000.0,2.3826,2.4085,2.3654,2.3654,476000.0
2008-12-03 15:00:00,2.74,2.78,2.72,2.76,644000.0,2.3654,2.3999,2.3481,2.3826,644000.0
2008-12-03 15:30:00,2.76,2.78,2.74,2.77,3700000.0,2.3826,2.3999,2.3654,2.3913,3700000.0
2008-12-04 09:30:00,2.74,2.86,2.74,2.83,1474000.0,2.3654,2.469,2.3654,2.4431,1474000.0
2008-12-04 10:00:00,2.82,2.87,2.82,2.84,572000.0,2.4344,2.4776,2.4344,2.4517,572000.0
2008-12-04 10:30:00,2.84,2.89,2.84,2.88,538000.0,2.4517,2.4949,2.4517,2.4862,538000.0
2008-12-04 11:00:00,2.89,2.9,2.84,2.86,292000.0,2.4949,2.5035,2.4517,2.469,292000.0
2008-12-04 11:30:00,2.86,2.87,2.84,2.85,378000.0,2.469,2.4776,2.4517,2.4603,378000.0
2008-12-04 12:00:00,2.84,2.85,2.8,2.81,518000.0,2.4517,2.4603,2.4172,2.4258,518000.0
2008-12-04 12:30:00,2.81,2.84,2.81,2.82,292000.0,2.4258,2.4517,2.4258,2.4344,292000.0
2008-12-04 13:00:00,2.82,2.84,2.81,2.83,350000.0,2.4344,2.4517,2.4258,2.4431,350000.0
2008-12-04 13:30:00,2.82,2.87,2.82,2.85,284000.0,2.4344,2.4776,2.4344,2.4603,284000.0
2008-12-04 14:00:00,2.85,2.87,2.84,2.86,378000.0,2.4603,2.4776,2.4517,2.469,378000.0
2008-12-04 14:30:00,2.86,2.88,2.8,2.83,474000.0,2.469,2.4862,2.4172,2.4431,474000.0
2008-12-04 15:00:00,2.83,2.83,2.73,2.73,814000.0,2.4431,2.4431,2.3567,2.3567,814000.0
2008-12-04 15:30:00,2.73,2.75,2.7,2.74,2070000.0,2.3567,2.374,2.3308,2.3654,2070000.0
2008-12-05 09:30:00,2.66,2.71,2.62,2.64,1170000.0,2.2963,2.3395,2.2618,2.279,1170000.0
2008-12-05 10:00:00,2.64,2.65,2.62,2.63,566000.0,2.279,2.2877,2.2618,2.2704,566000.0
2008-12-05 10:30:00,2.63,2.66,2.62,2.65,824000.0,2.2704,2.2963,2.2618,2.2877,824000.0
2008-12-05 11:00:00,2.64,2.68,2.63,2.63,440000.0,2.279,2.3136,2.2704,2.2704,440000.0
2008-12-05 11:30:00,2.62,2.68,2.62,2.65,648000.0,2.2618,2.3136,2.2618,2.2877,648000.0
2008-12-05 12:00:00,2.66,2.68,2.65,2.68,296000.0,2.2963,2.3136,2.2877,2.3136,296000.0
2008-12-05 12:30:00,2.68,2.69,2.65,2.69,648000.0,2.3136,2.3222,2.2877,2.3222,648000.0
2008-12-05 13:00:00,2.69,2.72,2.69,2.71,270000.0,2.3222,2.3481,2.3222,2.3395,270000.0
2008-12-05 13:30:00,2.7,2.79,2.7,2.77,520000.0,2.3308,2.4085,2.3308,2.3913,520000.0
2008-12-05 14:00:00,2.77,2.79,2.73,2.77,348000.0,2.3913,2.4085,2.3567,2.3913,348000.0
2008-12-05 14:30:00,2.76,2.86,2.75,2.84,730000.0,2.3826,2.469,2.374,2.4517,730000.0
2008-12-05 15:00:00,2.85,2.87,2.81,2.87,982000.0,2.4603,2.4776,2.4258,2.4776,982000.0
2008-12-05 15:30:00,2.87,2.95,2.86,2.93,4554000.0,2.4776,2.5467,2.469,2.5294,4554000.0
2008-12-08 09:30:00,2.93,3.06,2.93,3.0,1830000.0,2.5294,2.6416,2.5294,2.5898,1830000.0
2008-12-08 10:00:00,3.01,3.07,2.99,3.06,1034000.0,2.5985,2.6503,2.5812,2.6416,1034000.0
2008-12-08 10:30:00,3.07,3.16,3.06,3.16,1150000.0,2.6503,2.7279,2.6416,2.7279,1150000.0
2008-12-08 11:00:00,3.17,3.17,3.11,3.14,338000.0,2.7366,2.7366,2.6848,2.7107,338000.0
2008-12-08 11:30:00,3.13,3.15,3.09,3.1,302000.0,2.702,2.7193,2.6675,2.6761,302000.0
2008-12-08 12:00:00,3.1,3.12,3.09,3.11,148000.0,2.6761,2.6934,2.6675,2.6848,148000.0
2008-12-08 12:30:00,3.11,3.13,3.1,3.12,418000.0,2.6848,2.702,2.6761,2.6934,418000.0
2008-12-08 13:00:00,3.12,3.17,3.12,3.14,838000.0,2.6934,2.7366,2.6934,2.7107,838000.0
2008-12-08 13:30:00,3.14,3.14,3.11,3.13,632000.0,2.7107,2.7107,2.6848,2.702,632000.0
2008-12-08 14:00:00,3.13,3.18,3.12,3.16,758000.0,2.702,2.7452,2.6934,2.7279,758000.0
2008-12-08 14:30:00,3.16,3.19,3.13,3.19,1042000.0,2.7279,2.7538,2.702,2.7538,1042000.0
2008-12-08 15:00:00,3.19,3.21,3.17,3.2,1386000.0,2.7538,2.7711,2.7366,2.7625,1386000.0
2008-12-08 15:30:00,3.2,3.23,3.16,3.21,4080000.0,2.7625,2.7884,2.7279,2.7711,4080000.0
2008-12-09 09:30:00,3.11,3.15,3.09,3.1,914000.0,2.6848,2.7193,2.6675,2.6761,914000.0
2008-12-09 10:00:00,3.1,3.16,3.09,3.14,1678000.0,2.6761,2.7279,2.6675,2.7107,1678000.0
2008-12-09 10:30:00,3.14,3.16,3.13,3.14,1016000.0,2.7107,2.7279,2.702,2.7107,1016000.0
2008-12-09 11:00:00,3.14,3.15,3.09,3.1,980000.0,2.7107,2.7193,2.6675,2.6761,980000.0
2008-12-09 11:30:00,3.1,3.17,3.1,3.15,1186000.0,2.6761,2.7366,2.6761,2.7193,1186000.0
2008-12-09 12:00:00,3.15,3.18,3.12,3.13,750000.0,2.7193,2.7452,2.6934,2.702,750000.0
2008-12-09 12:30:00,3.13,3.17,3.13,3.13,530000.0,2.702,2.7366,2.702,2.702,530000.0
2008-12-09 13:00:00,3.13,3.15,3.11,3.12,618000.0,2.702,2.7193,2.6848,2.6934,618000.0
2008-12-09 13:30:00,3.12,3.14,3.08,3.09,1028000.0,2.6934,2.7107,2.6589,2.6675,1028000.0
2008-12-09 14:00:00,3.08,3.09,3.01,3.01,966000.0,2.6589,2.6675,2.5985,2.5985,966000.0
2008-12-09 14:30:00,3.01,3.08,3.01,3.08,828000.0,2.5985,2.6589,2.5985,2.6589,828000.0
2008-12-09 15:00:00,3.08,3.09,3.02,3.02,870000.0,2.6589,2.6675,2.6071,2.6071,870000.0
2008-12-09 15:30:00,3.02,3.07,3.01,3.05,1700000.0,2.6071,2.6503,2.5985,2.633,1700000.0
2008-12-10 09:30:00,3.13,3.17,3.1,3.11,1242000.0,2.702,2.7366,2.6761,2.6848,1242000.0
2008-12-10 10:00:00,3.11,3.18,3.11,3.17,584000.0,2.6848,2.7452,2.6848,2.7366,584000.0
2008-12-10 10:30:00,3.19,3.19,3.13,3.14,172000.0,2.7538,2.7538,2.702,2.7107,172000.0
2008-12-10 11:00:00,3.14,3.17,3.14,3.16,156000.0,2.7107,2.7366,2.7107,2.7279,156000.0
2008-12-10 11:30:00,3.17,3.22,3.15,3.22,284000.0,2.7366,2.7797,2.7193,2.7797,284000.0
2008-12-10 12:00:00,3.22,3.22,3.16,3.17,310000.0,2.7797,2.7797,2.7279,2.7366,310000.0
2008-12-10 12:30:00,3.17,3.19,3.15,3.16,200000.0,2.7366,2.7538,2.7193,2.7279,200000.0
2008-12-10 13:00:00,3.15,3.17,3.15,3.16,222000.0,2.7193,2.7366,2.7193,2.7279,222000.0
2008-12-10 13:30:00,3.16,3.16,3.09,3.1,216000.0,2.7279,2.7279,2.6675,2.6761,216000.0
2008-12-10 14:00:00,3.09,3.11,3.07,3.09,194000.0,2.6675,2.6848,2.6503,2.6675,194000.0
2008-12-10 14:30:00,3.08,3.13,3.08,3.1,310000.0,2.6589,2.702,2.6589,2.6761,310000.0
2008-12-10 15:00:00,3.12,3.15,3.11,3.15,460000.0,2.6934,2.7193,2.6848,2.7193,460000.0
2008-12-10 15:30:00,3.15,3.18,3.12,3.16,1888000.0,2.7193,2.7452,2.6934,2.7279,1888000.0
2008-12-11 09:30:00,3.13,3.2,3.13,3.19,1506000.0,2.702,2.7625,2.702,2.7538,1506000.0
2008-12-11 10:00:00,3.19,3.26,3.19,3.25,1206000.0,2.7538,2.8143,2.7538,2.8056,1206000.0
2008-12-11 10:30:00,3.25,3.29,3.24,3.29,1234000.0,2.8056,2.8402,2.797,2.8402,1234000.0
2008-12-11 11:00:00,3.29,3.33,3.26,3.27,974000.0,2.8402,2.8747,2.8143,2.8229,974000.0
2008-12-11 11:30:00,3.27,3.28,3.25,3.28,690000.0,2.8229,2.8315,2.8056,2.8315,690000.0
2008-12-11 12:00:00,3.28,3.3,3.27,3.28,288000.0,2.8315,2.8488,2.8229,2.8315,288000.0
2008-12-11 12:30:00,3.29,3.29,3.26,3.27,540000.0,2.8402,2.8402,2.8143,2.8229,540000.0
2008-12-11 13:00:00,3.27,3.27,3.23,3.23,684000.0,2.8229,2.8229,2.7884,2.7884,684000.0
2008-12-11 13:30:00,3.24,3.27,3.24,3.24,364000.0,2.797,2.8229,2.797,2.797,364000.0
2008-12-11 14:00:00,3.24,3.27,3.23,3.25,932000.0,2.797,2.8229,2.7884,2.8056,932000.0
2008-12-11 14:30:00,3.24,3.26,3.18,3.19,1708000.0,2.797,2.8143,2.7452,2.7538,1708000.0
2008-12-11 15:00:00,3.19,3.23,3.19,3.22,2038000.0,2.7538,2.7884,2.7538,2.7797,2038000.0
2008-12-11 15:30:00,3.22,3.23,3.19,3.23,3782000.0,2.7797,2.7884,2.7538,2.7884,3782000.0
2008-12-12 09:30:00,3.1,3.19,3.1,3.15,828000.0,2.6761,2.7538,2.6761,2.7193,828000.0
2008-12-12 10:00:00,3.15,3.19,3.14,3.18,1290000.0,2.7193,2.7538,2.7107,2.7452,1290000.0
2008-12-12 10:30:00,3.18,3.19,3.14,3.17,870000.0,2.7452,2.7538,2.7107,2.7366,870000.0
2008-12-12 11:00:00,3.17,3.2,3.16,3.18,782000.0,2.7366,2.7625,2.7279,2.7452,782000.0
2008-12-12 11:30:00,3.18,3.18,3.15,3.17,456000.0,2.7452,2.7452,2.7193,2.7366,456000.0
2008-12-12 12:00:00,3.17,3.22,3.17,3.2,792000.0,2.7366,2.7797,2.7366,2.7625,792000.0
2008-12-12 12:30:00,3.2,3.29,3.19,3.28,1446000.0,2.7625,2.8402,2.7538,2.8315,1446000.0
2008-12-12 13:00:00,3.28,3.31,3.27,3.28,1292000.0,2.8315,2.8574,2.8229,2.8315,1292000.0
2008-12-12 13:30:00,3.29,3.3,3.22,3.25,776000.0,2.8402,2.8488,2.7797,2.8056,776000.0
2008-12-12 14:00:00,3.25,3.29,3.24,3.28,882000.0,2.8056,2.8402,2.797,2.8315,882000.0
2008-12-12 14:30:00,3.28,3.39,3.25,3.37,1962000.0,2.8315,2.9265,2.8056,2.9092,1962000.0
2008-12-12 15:00:00,3.37,3.41,3.36,3.4,2702000.0,2.9092,2.9438,2.9006,2.9351,2702000.0
2008-12-12 15:30:00,3.4,3.43,3.37,3.4,1930000.0,2.9351,2.961,2.9092,2.9351,1930000.0
2008-12-15 09:30:00,3.36,3.44,3.36,3.39,1354000.0,2.9006,2.9697,2.9006,2.9265,1354000.0
2008-12-15 10:00:00,3.4,3.43,3.37,3.42,2702000.0,2.9351,2.961,2.9092,2.9524,2702000.0
2008-12-15 10:30:00,3.41,3.46,3.4,3.42,1172000.0,2.9438,2.9869,2.9351,2.9524,1172000.0
2008-12-15 11:00:00,3.41,3.44,3.38,3.41,838000.0,2.9438,2.9697,2.9179,2.9438,838000.0
2008-12-15 11:30:00,3.4,3.42,3.39,3.42,284000.0,2.9351,2.9524,2.9265,2.9524,284000.0
2008-12-15 12:00:00,3.42,3.44,3.41,3.43,864000.0,2.9524,2.9697,2.9438,2.961,864000.0
2008-12-15 12:30:00,3.43,3.43,3.39,3.39,270000.0,2.961,2.961,2.9265,2.9265,270000.0
2008-12-15 13:00:00,3.39,3.41,3.36,3.39,678000.0,2.9265,2.9438,2.9006,2.9265,678000.0
2008-12-15 13:30:00,3.39,3.4,3.37,3.38,510000.0,2.9265,2.9351,2.9092,2.9179,510000.0
2008-12-15 14:00:00,3.38,3.4,3.34,3.34,422000.0,2.9179,2.9351,2.8833,2.8833,422000.0
2008-12-15 14:30:00,3.34,3.36,3.28,3.29,860000.0,2.8833,2.9006,2.8315,2.8402,860000.0
2008-12-15 15:00:00,3.29,3.3,3.27,3.29,426000.0,2.8402,2.8488,2.8229,2.8402,426000.0
2008-12-15 15:30:00,3.29,3.35,3.28,3.33,2144000.0,2.8402,2.892,2.8315,2.8747,2144000.0
2008-12-16 09:30:00,3.38,3.46,3.37,3.44,702000.0,2.9179,2.9869,2.9092,2.9697,702000.0
2008-12-16 10:00:00,3.44,3.49,3.44,3.46,358000.0,2.9697,3.0128,2.9697,2.9869,358000.0
2008-12-16 10:30:00,3.46,3.5,3.46,3.5,358000.0,2.9869,3.0215,2.9869,3.0215,358000.0
2008-12-16 11:00:00,3.5,3.52,3.5,3.52,272000.0,3.0215,3.0387,3.0215,3.0387,272000.0
2008-12-16 11:30:00,3.52,3.57,3.52,3.56,540000.0,3.0387,3.0819,3.0387,3.0733,540000.0
2008-12-16 12:00:00,3.57,3.6,3.55,3.58,856000.0,3.0819,3.1078,3.0646,3.0905,856000.0
2008-12-16 12:30:00,3.58,3.61,3.57,3.59,914000.0,3.0905,3.1164,3.0819,3.0992,914000.0
2008-12-16 13:00:00,3.58,3.6,3.57,3.57,746000.0,3.0905,3.1078,3.0819,3.0819,746000.0
2008-12-16 13:30:00,3.57,3.57,3.53,3.54,804000.0,3.0819,3.0819,3.0474,3.056,804000.0
2008-12-16 14:00:00,3.54,3.59,3.53,3.57,1010000.0,3.056,3.0992,3.0474,3.0819,1010000.0
2008-12-16 14:30:00,3.57,3.69,3.56,3.67,3548000.0,3.0819,3.1855,3.0733,3.1682,3548000.0
2008-12-16 15:00:00,3.67,3.75,3.64,3.71,2398000.0,3.1682,3.2373,3.1423,3.2027,2398000.0
2008-12-16 15:30:00,3.72,3.72,3.68,3.71,5584000.0,3.2114,3.2114,3.1768,3.2027,5584000.0
2008-12-17 09:30:00,3.7,3.7,3.52,3.61,2064000.0,3.1941,3.1941,3.0387,3.1164,2064000.0
2008-12-17 10:00:00,3.61,3.62,3.58,3.61,670000.0,3.1164,3.1251,3.0905,3.1164,670000.0
2008-12-17 10:30:00,3.61,3.62,3.58,3.59,732000.0,3.1164,3.1251,3.0905,3.0992,732000.0
2008-12-17 11:00:00,3.59,3.6,3.57,3.6,846000.0,3.0992,3.1078,3.0819,3.1078,846000.0
2008-12-17 11:30:00,3.6,3.61,3.59,3.6,370000.0,3.1078,3.1164,3.0992,3.1078,370000.0
2008-12-17 12:00:00,3.6,3.61,3.59,3.59,542000.0,3.1078,3.1164,3.0992,3.0992,542000.0
2008-12-17 12:30:00,3.6,3.63,3.59,3.6,196000.0,3.1078,3.1337,3.0992,3.1078,196000.0
2008-12-17 13:00:00,3.6,3.62,3.59,3.61,294000.0,3.1078,3.1251,3.0992,3.1164,294000.0
2008-12-17 13:30:00,3.6,3.62,3.6,3.61,268000.0,3.1078,3.1251,3.1078,3.1164,268000.0
2008-12-17 14:00:00,3.6,3.63,3.57,3.58,518000.0,3.1078,3.1337,3.0819,3.0905,518000.0
2008-12-17 14:30:00,3.58,3.61,3.56,3.61,556000.0,3.0905,3.1164,3.0733,3.1164,556000.0
2008-12-17 15:00:00,3.61,3.63,3.59,3.6,1202000.0,3.1164,3.1337,3.0992,3.1078,1202000.0
2008-12-17 15:30:00,3.59,3.65,3.58,3.6,1924000.0,3.0992,3.1509,3.0905,3.1078,1924000.0
2008-12-18 09:30:00,3.67,3.73,3.66,3.68,1136000.0,3.1682,3.22,3.1596,3.1768,1136000.0
2008-12-18 10:00:00,3.69,3.72,3.68,3.71,994000.0,3.1855,3.2114,3.1768,3.2027,994000.0
2008-12-18 10:30:00,3.71,3.75,3.71,3.74,818000.0,3.2027,3.2373,3.2027,3.2286,818000.0
2008-12-18 11:00:00,3.74,3.75,3.68,3.69,1578000.0,3.2286,3.2373,3.1768,3.1855,1578000.0
2008-12-18 11:30:00,3.69,3.72,3.68,3.72,544000.0,3.1855,3.2114,3.1768,3.2114,544000.0
2008-12-18 12:00:00,3.72,3.72,3.67,3.67,860000.0,3.2114,3.2114,3.1682,3.1682,860000.0
2008-12-18 12:30:00,3.67,3.68,3.65,3.66,1052000.0,3.1682,3.1768,3.1509,3.1596,1052000.0
2008-12-18 13:00:00,3.66,3.67,3.65,3.65,790000.0,3.1596,3.1682,3.1509,3.1509,790000.0
2008-12-18 13:30:00,3.65,3.66,3.63,3.64,934000.0,3.1509,3.1596,3.1337,3.1423,934000.0
2008-12-18 14:00:00,3.64,3.65,3.62,3.64,1062000.0,3.1423,3.1509,3.1251,3.1423,1062000.0
2008-12-18 14:30:00,3.64,3.68,3.63,3.67,782000.0,3.1423,3.1768,3.1337,3.1682,782000.0
2008-12-18 15:00:00,3.67,3.67,3.62,3.63,1364000.0,3.1682,3.1682,3.1251,3.1337,1364000.0
2008-12-18 15:30:00,3.63,3.66,3.62,3.64,1728000.0,3.1337,3.1596,3.1251,3.1423,1728000.0
2008-12-19 09:30:00,3.7,3.7,3.66,3.68,1124000.0,3.1941,3.1941,3.1596,3.1768,1124000.0
2008-12-19 10:00:00,3.67,3.69,3.66,3.68,320000.0,3.1682,3.1855,3.1596,3.1768,320000.0
2008-12-19 10:30:00,3.68,3.68,3.65,3.65,344000.0,3.1768,3.1768,3.1509,3.1509,344000.0
2008-12-19 11:00:00,3.64,3.65,3.61,3.61,194000.0,3.1423,3.1509,3.1164,3.1164,194000.0
2008-12-19 11:30:00,3.61,3.63,3.58,3.58,688000.0,3.1164,3.1337,3.0905,3.0905,688000.0
2008-12-19 12:00:00,3.59,3.63,3.58,3.61,374000.0,3.0992,3.1337,3.0905,3.1164,374000.0
2008-12-19 12:30:00,3.61,3.62,3.58,3.59,746000.0,3.1164,3.1251,3.0905,3.0992,746000.0
2008-12-19 13:00:00,3.6,3.64,3.59,3.63,732000.0,3.1078,3.1423,3.0992,3.1337,732000.0
2008-12-19 13:30:00,3.63,3.63,3.59,3.59,1204000.0,3.1337,3.1337,3.0992,3.0992,1204000.0
2008-12-19 14:00:00,3.58,3.61,3.58,3.6,444000.0,3.0905,3.1164,3.0905,3.1078,444000.0
2008-12-19 14:30:00,3.6,3.61,3.58,3.59,1036000.0,3.1078,3.1164,3.0905,3.0992,1036000.0
2008-12-19 15:00:00,3.6,3.6,3.57,3.58,688000.0,3.1078,3.1078,3.0819,3.0905,688000.0
2008-12-19 15:30:00,3.58,3.59,3.55,3.56,2774000.0,3.0905,3.0992,3.0646,3.0733,2774000.0
2008-12-22 09:30:00,3.4,3.51,3.37,3.5,536000.0,2.9351,3.0301,2.9092,3.0215,536000.0
2008-12-22 10:00:00,3.49,3.49,3.46,3.47,696000.0,3.0128,3.0128,2.9869,2.9956,696000.0
2008-12-22 10:30:00,3.48,3.5,3.48,3.49,292000.0,3.0042,3.0215,3.0042,3.0128,292000.0
2008-12-22 11:00:00,3.49,3.51,3.48,3.51,1400000.0,3.0128,3.0301,3.0042,3.0301,1400000.0
2008-12-22 11:30:00,3.5,3.51,3.49,3.51,1044000.0,3.0215,3.0301,3.0128,3.0301,1044000.0
2008-12-22 12:00:00,3.5,3.5,3.49,3.49,184000.0,3.0215,3.0215,3.0128,3.0128,184000.0
2008-12-22 12:30:00,3.49,3.5,3.48,3.5,740000.0,3.0128,3.0215,3.0042,3.0215,740000.0
2008-12-22 13:00:00,3.5,3.51,3.49,3.51,222000.0,3.0215,3.0301,3.0128,3.0301,222000.0
2008-12-22 13:30:00,3.51,3.51,3.47,3.48,182000.0,3.0301,3.0301,2.9956,3.0042,182000.0
2008-12-22 14:00:00,3.48,3.5,3.44,3.45,310000.0,3.0042,3.0215,2.9697,2.9783,310000.0
2008-12-22 14:30:00,3.45,3.45,3.42,3.43,676000.0,2.9783,2.9783,2.9524,2.961,676000.0
2008-12-22 15:00:00,3.42,3.42,3.39,3.39,490000.0,2.9524,2.9524,2.9265,2.9265,490000.0
2008-12-22 15:30:00,3.4,3.42,3.39,3.42,1678000.0,2.9351,2.9524,2.9265,2.9524,1678000.0
2008-12-23 09:30:00,3.4,3.44,3.32,3.39,808000.0,2.9351,2.9697,2.8661,2.9265,808000.0
2008-12-23 10:00:00,3.39,3.39,3.34,3.36,744000.0,2.9265,2.9265,2.8833,2.9006,744000.0
2008-12-23 10:30:00,3.36,3.37,3.34,3.35,768000.0,2.9006,2.9092,2.8833,2.892,768000.0
2008-12-23 11:00:00,3.35,3.35,3.3,3.3,1320000.0,2.892,2.892,2.8488,2.8488,1320000.0
2008-12-23 11:30:00,3.31,3.31,3.29,3.29,284000.0,2.8574,2.8574,2.8402,2.8402,284000.0
2008-12-23 12:00:00,3.3,3.3,3.24,3.25,1012000.0,2.8488,2.8488,2.797,2.8056,1012000.0
2008-12-23 12:30:00,3.25,3.27,3.25,3.25,1364000.0,2.8056,2.8229,2.8056,2.8056,1364000.0
2008-12-23 13:00:00,3.25,3.26,3.23,3.25,348000.0,2.8056,2.8143,2.7884,2.8056,348000.0
2008-12-23 13:30:00,3.25,3.3,3.25,3.3,286000.0,2.8056,2.8488,2.8056,2.8488,286000.0
2008-12-23 14:00:00,3.29,3.3,3.28,3.29,424000.0,2.8402,2.8488,2.8315,2.8402,424000.0
2008-12-23 14:30:00,3.29,3.29,3.26,3.27,338000.0,2.8402,2.8402,2.8143,2.8229,338000.0
2008-12-23 15:00:00,3.27,3.29,3.25,3.27,498000.0,2.8229,2.8402,2.8056,2.8229,498000.0
2008-12-23 15:30:00,3.26,3.28,3.26,3.26,1558000.0,2.8143,2.8315,2.8143,2.8143,1558000.0
2008-12-24 09:30:00,3.29,3.4,3.29,3.38,720000.0,2.8402,2.9351,2.8402,2.9179,720000.0
2008-12-24 10:00:00,3.38,3.39,3.35,3.36,878000.0,2.9179,2.9265,2.892,2.9006,878000.0
2008-12-24 10:30:00,3.37,3.38,3.36,3.37,412000.0,2.9092,2.9179,2.9006,2.9092,412000.0
2008-12-24 11:00:00,3.38,3.39,3.34,3.34,414000.0,2.9179,2.9265,2.8833,2.8833,414000.0
2008-12-24 11:30:00,3.34,3.36,3.34,3.36,192000.0,2.8833,2.9006,2.8833,2.9006,192000.0
2008-12-24 12:00:00,3.36,3.39,3.36,3.38,106000.0,2.9006,2.9265,2.9006,2.9179,106000.0
2008-12-24 12:30:00,3.39,3.39,3.36,3.37,376000.0,2.9265,2.9265,2.9006,2.9092,376000.0
2008-12-26 09:30:00,3.34,3.34,3.27,3.27,294000.0,2.8833,2.8833,2.8229,2.8229,294000.0
2008-12-26 10:00:00,3.27,3.33,3.27,3.33,918000.0,2.8229,2.8747,2.8229,2.8747,918000.0
2008-12-26 10:30:00,3.32,3.33,3.31,3.32,590000.0,2.8661,2.8747,2.8574,2.8661,590000.0
2008-12-26 11:00:00,3.32,3.33,3.32,3.33,290000.0,2.8661,2.8747,2.8661,2.8747,290000.0
2008-12-26 11:30:00,3.33,3.33,3.31,3.31,886000.0,2.8747,2.8747,2.8574,2.8574,886000.0
2008-12-26 12:00:00,3.31,3.31,3.28,3.29,3184000.0,2.8574,2.8574,2.8315,2.8402,3184000.0
2008-12-26 12:30:00,3.29,3.3,3.26,3.26,1546000.0,2.8402,2.8488,2.8143,2.8143,1546000.0
2008-12-26 13:00:00,3.26,3.26,3.23,3.24,324000.0,2.8143,2.8143,2.7884,2.797,324000.0
2008-12-26 13:30:00,3.24,3.24,3.21,3.22,486000.0,2.797,2.797,2.7711,2.7797,486000.0
2008-12-26 14:00:00,3.22,3.22,3.21,3.22,408000.0,2.7797,2.7797,2.7711,2.7797,408000.0
2008-12-26 14:30:00,3.22,3.23,3.21,3.23,312000.0,2.7797,2.7884,2.7711,2.7884,312000.0
2008-12-26 15:00:00,3.23,3.23,3.21,3.23,492000.0,2.7884,2.7884,2.7711,2.7884,492000.0
2008-12-26 15:30:00,3.23,3.25,3.22,3.25,1248000.0,2.7884,2.8056,2.7797,2.8056,1248000.0
2008-12-29 09:30:00,3.43,3.45,3.34,3.44,1408000.0,2.961,2.9783,2.8833,2.9697,1408000.0
2008-12-29 10:00:00,3.44,3.46,3.42,3.44,1048000.0,2.9697,2.9869,2.9524,2.9697,1048000.0
2008-12-29 10:30:00,3.44,3.48,3.44,3.47,1276000.0,2.9697,3.0042,2.9697,2.9956,1276000.0
2008-12-29 11:00:00,3.46,3.47,3.45,3.46,1118000.0,2.9869,2.9956,2.9783,2.9869,1118000.0
2008-12-29 11:30:00,3.47,3.49,3.46,3.47,1386000.0,2.9956,3.0128,2.9869,2.9956,1386000.0
2008-12-29 12:00:00,3.47,3.49,3.47,3.48,764000.0,2.9956,3.0128,2.9956,3.0042,764000.0
2008-12-29 12:30:00,3.48,3.48,3.47,3.48,164000.0,3.0042,3.0042,2.9956,3.0042,164000.0
2008-12-29 13:00:00,3.47,3.5,3.47,3.49,1272000.0,2.9956,3.0215,2.9956,3.0128,1272000.0
2008-12-29 13:30:00,3.49,3.5,3.49,3.5,120000.0,3.0128,3.0215,3.0128,3.0215,120000.0
2008-12-29 14:00:00,3.5,3.5,3.48,3.5,456000.0,3.0215,3.0215,3.0042,3.0215,456000.0
2008-12-29 14:30:00,3.5,3.52,3.49,3.52,494000.0,3.0215,3.0387,3.0128,3.0387,494000.0
2008-12-29 15:00:00,3.52,3.54,3.51,3.53,652000.0,3.0387,3.056,3.0301,3.0474,652000.0
2008-12-29 15:30:00,3.53,3.57,3.51,3.55,2918000.0,3.0474,3.0819,3.0301,3.0646,2918000.0
2008-12-30 09:30:00,3.56,3.57,3.54,3.57,638000.0,3.0733,3.0819,3.056,3.0819,638000.0
2008-12-30 10:00:00,3.57,3.58,3.52,3.56,1728000.0,3.0819,3.0905,3.0387,3.0733,1728000.0
2008-12-30 10:30:00,3.56,3.57,3.54,3.55,452000.0,3.0733,3.0819,3.056,3.0646,452000.0
2008-12-30 11:00:00,3.55,3.61,3.55,3.61,2088000.0,3.0646,3.1164,3.0646,3.1164,2088000.0
2008-12-30 11:30:00,3.61,3.64,3.61,3.62,712000.0,3.1164,3.1423,3.1164,3.1251,712000.0
2008-12-30 12:00:00,3.62,3.64,3.59,3.62,568000.0,3.1251,3.1423,3.0992,3.1251,568000.0
2008-12-30 12:30:00,3.62,3.63,3.59,3.59,2262000.0,3.1251,3.1337,3.0992,3.0992,2262000.0
2008-12-30 13:00:00,3.59,3.6,3.57,3.59,1218000.0,3.0992,3.1078,3.0819,3.0992,1218000.0
2008-12-30 13:30:00,3.59,3.6,3.58,3.59,960000.0,3.0992,3.1078,3.0905,3.0992,960000.0
2008-12-30 14:00:00,3.59,3.62,3.59,3.62,506000.0,3.0992,3.1251,3.0992,3.1251,506000.0
2008-12-30 14:30:00,3.62,3.62,3.61,3.62,372000.0,3.1251,3.1251,3.1164,3.1251,372000.0
2008-12-30 15:00:00,3.62,3.62,3.58,3.59,452000.0,3.1251,3.1251,3.0905,3.0992,452000.0
2008-12-30 15:30:00,3.59,3.64,3.58,3.62,1634000.0,3.0992,3.1423,3.0905,3.1251,1634000.0
2008-12-31 09:30:00,3.55,3.57,3.53,3.55,1254000.0,3.0646,3.0819,3.0474,3.0646,1254000.0
2008-12-31 10:00:00,3.55,3.57,3.54,3.57,130000.0,3.0646,3.0819,3.056,3.0819,130000.0
2008-12-31 10:30:00,3.58,3.58,3.54,3.54,1206000.0,3.0905,3.0905,3.056,3.056,1206000.0
2008-12-31 11:00:00,3.54,3.55,3.54,3.55,584000.0,3.056,3.0646,3.056,3.0646,584000.0
2008-12-31 11:30:00,3.55,3.56,3.51,3.52,1268000.0,3.0646,3.0733,3.0301,3.0387,1268000.0
2008-12-31 12:00:00,3.53,3.55,3.52,3.53,1022000.0,3.0474,3.0646,3.0387,3.0474,1022000.0
2008-12-31 12:30:00,3.54,3.56,3.53,3.55,484000.0,3.056,3.0733,3.0474,3.0646,484000.0
2008-12-31 13:00:00,3.55,3.55,3.54,3.54,302000.0,3.0646,3.0646,3.056,3.056,302000.0
2008-12-31 13:30:00,3.54,3.55,3.54,3.55,282000.0,3.056,3.0646,3.056,3.0646,282000.0
2008-12-31 14:00:00,3.55,3.57,3.55,3.55,416000.0,3.0646,3.0819,3.0646,3.0646,416000.0
2008-12-31 14:30:00,3.55,3.56,3.55,3.56,492000.0,3.0646,3.0733,3.0646,3.0733,492000.0
2008-12-31 15:00:00,3.56,3.57,3.56,3.57,582000.0,3.0733,3.0819,3.0733,3.0819,582000.0
2008-12-31 15:30:00,3.57,3.58,3.54,3.56,1532000.0,3.0819,3.0905,3.056,3.0733,1532000.0
2009-01-02 09:30:00,3.68,3.69,3.63,3.64,1818000.0,3.1768,3.1855,3.1337,3.1423,1818000.0
2009-01-02 10:00:00,3.63,3.67,3.63,3.67,2438000.0,3.1337,3.1682,3.1337,3.1682,2438000.0
2009-01-02 10:30:00,3.67,3.68,3.65,3.68,1650000.0,3.1682,3.1768,3.1509,3.1768,1650000.0
2009-01-02 11:00:00,3.68,3.7,3.68,3.69,1798000.0,3.1768,3.1941,3.1768,3.1855,1798000.0
2009-01-02 11:30:00,3.69,3.71,3.68,3.7,4372000.0,3.1855,3.2027,3.1768,3.1941,4372000.0
2009-01-02 12:00:00,3.7,3.73,3.7,3.72,1210000.0,3.1941,3.22,3.1941,3.2114,1210000.0
2009-01-02 12:30:00,3.72,3.75,3.72,3.75,544000.0,3.2114,3.2373,3.2114,3.2373,544000.0
2009-01-02 13:00:00,3.75,3.75,3.74,3.74,622000.0,3.2373,3.2373,3.2286,3.2286,622000.0
2009-01-02 13:30:00,3.74,3.74,3.73,3.73,508000.0,3.2286,3.2286,3.22,3.22,508000.0
2009-01-02 14:00:00,3.73,3.77,3.73,3.77,518000.0,3.22,3.2545,3.22,3.2545,518000.0
2009-01-02 14:30:00,3.77,3.81,3.77,3.8,622000.0,3.2545,3.2891,3.2545,3.2804,622000.0
2009-01-02 15:00:00,3.8,3.82,3.79,3.81,1314000.0,3.2804,3.2977,3.2718,3.2891,1314000.0
2009-01-02 15:30:00,3.81,3.87,3.81,3.84,3696000.0,3.2891,3.3409,3.2891,3.315,3696000.0
2009-01-05 09:30:00,3.82,3.83,3.69,3.69,1996000.0,3.2977,3.3063,3.1855,3.1855,1996000.0
2009-01-05 10:00:00,3.69,3.72,3.63,3.71,3396000.0,3.1855,3.2114,3.1337,3.2027,3396000.0
2009-01-05 10:30:00,3.71,3.76,3.71,3.73,1136000.0,3.2027,3.2459,3.2027,3.22,1136000.0
2009-01-05 11:00:00,3.73,3.75,3.71,3.71,376000.0,3.22,3.2373,3.2027,3.2027,376000.0
2009-01-05 11:30:00,3.71,3.73,3.7,3.72,502000.0,3.2027,3.22,3.1941,3.2114,502000.0
2009-01-05 12:00:00,3.72,3.74,3.72,3.74,778000.0,3.2114,3.2286,3.2114,3.2286,778000.0
2009-01-05 12:30:00,3.73,3.73,3.69,3.7,1458000.0,3.22,3.22,3.1855,3.1941,1458000.0
2009-01-05 13:00:00,3.7,3.71,3.68,3.69,1760000.0,3.1941,3.2027,3.1768,3.1855,1760000.0
2009-01-05 13:30:00,3.69,3.72,3.68,3.7,648000.0,3.1855,3.2114,3.1768,3.1941,648000.0
2009-01-05 14:00:00,3.7,3.73,3.69,3.69,1050000.0,3.1941,3.22,3.1855,3.1855,1050000.0
2009-01-05 14:30:00,3.69,3.71,3.67,3.69,674000.0,3.1855,3.2027,3.1682,3.1855,674000.0
2009-01-05 15:00:00,3.69,3.73,3.69,3.7,1484000.0,3.1855,3.22,3.1855,3.1941,1484000.0
2009-01-05 15:30:00,3.71,3.72,3.67,3.71,2510000.0,3.2027,3.2114,3.1682,3.2027,2510000.0
2009-01-06 09:30:00,3.79,3.8,3.75,3.78,1628000.0,3.2718,3.2804,3.2373,3.2632,1628000.0
2009-01-06 10:00:00,3.78,3.78,3.74,3.74,7608000.0,3.2632,3.2632,3.2286,3.2286,7608000.0
2009-01-06 10:30:00,3.74,3.77,3.74,3.76,1592000.0,3.2286,3.2545,3.2286,3.2459,1592000.0
2009-01-06 11:00:00,3.76,3.76,3.73,3.73,626000.0,3.2459,3.2459,3.22,3.22,626000.0
2009-01-06 11:30:00,3.72,3.74,3.72,3.74,266000.0,3.2114,3.2286,3.2114,3.2286,266000.0
2009-01-06 12:00:00,3.74,3.75,3.73,3.73,674000.0,3.2286,3.2373,3.22,3.22,674000.0
2009-01-06 12:30:00,3.73,3.75,3.73,3.74,546000.0,3.22,3.2373,3.22,3.2286,546000.0
2009-01-06 13:00:00,3.74,3.74,3.72,3.73,436000.0,3.2286,3.2286,3.2114,3.22,436000.0
2009-01-06 13:30:00,3.72,3.74,3.72,3.72,240000.0,3.2114,3.2286,3.2114,3.2114,240000.0
2009-01-06 14:00:00,3.73,3.75,3.72,3.75,664000.0,3.22,3.2373,3.2114,3.2373,664000.0
2009-01-06 14:30:00,3.75,3.78,3.75,3.77,398000.0,3.2373,3.2632,3.2373,3.2545,398000.0
2009-01-06 15:00:00,3.77,3.77,3.72,3.72,886000.0,3.2545,3.2545,3.2114,3.2114,886000.0
2009-01-06 15:30:00,3.72,3.77,3.72,3.75,2454000.0,3.2114,3.2545,3.2114,3.2373,2454000.0
2009-01-07 09:30:00,3.46,3.47,3.37,3.38,4990000.0,2.9869,2.9956,2.9092,2.9179,4990000.0
2009-01-07 10:00:00,3.37,3.38,3.32,3.35,4570000.0,2.9092,2.9179,2.8661,2.892,4570000.0
2009-01-07 10:30:00,3.35,3.37,3.34,3.36,1546000.0,2.892,2.9092,2.8833,2.9006,1546000.0
2009-01-07 11:00:00,3.36,3.38,3.35,3.37,1674000.0,2.9006,2.9179,2.892,2.9092,1674000.0
2009-01-07 11:30:00,3.37,3.4,3.37,3.4,820000.0,2.9092,2.9351,2.9092,2.9351,820000.0
2009-01-07 12:00:00,3.4,3.4,3.38,3.38,660000.0,2.9351,2.9351,2.9179,2.9179,660000.0
2009-01-07 12:30:00,3.38,3.39,3.36,3.37,598000.0,2.9179,2.9265,2.9006,2.9092,598000.0
2009-01-07 13:00:00,3.37,3.39,3.36,3.38,486000.0,2.9092,2.9265,2.9006,2.9179,486000.0
2009-01-07 13:30:00,3.38,3.38,3.36,3.37,488000.0,2.9179,2.9179,2.9006,2.9092,488000.0
2009-01-07 14:00:00,3.37,3.38,3.36,3.36,802000.0,2.9092,2.9179,2.9006,2.9006,802000.0
2009-01-07 14:30:00,3.36,3.37,3.35,3.37,936000.0,2.9006,2.9092,2.892,2.9092,936000.0
2009-01-07 15:00:00,3.37,3.4,3.36,3.39,1766000.0,2.9092,2.9351,2.9006,2.9265,1766000.0
2009-01-07 15:30:00,3.39,3.4,3.37,3.38,2186000.0,2.9265,2.9351,2.9092,2.9179,2186000.0
2009-01-08 09:30:00,3.35,3.39,3.31,3.33,3658000.0,2.892,2.9265,2.8574,2.8747,3658000.0
2009-01-08 10:00:00,3.34,3.35,3.31,3.33,2734000.0,2.8833,2.892,2.8574,2.8747,2734000.0
2009-01-08 10:30:00,3.33,3.34,3.31,3.33,534000.0,2.8747,2.8833,2.8574,2.8747,534000.0
2009-01-08 11:00:00,3.34,3.36,3.33,3.34,364000.0,2.8833,2.9006,2.8747,2.8833,364000.0
2009-01-08 11:30:00,3.34,3.35,3.34,3.34,444000.0,2.8833,2.892,2.8833,2.8833,444000.0
2009-01-08 12:00:00,3.34,3.35,3.34,3.34,194000.0,2.8833,2.892,2.8833,2.8833,194000.0
2009-01-08 12:30:00,3.34,3.36,3.34,3.35,276000.0,2.8833,2.9006,2.8833,2.892,276000.0
2009-01-08 13:00:00,3.34,3.34,3.34,3.34,182000.0,2.8833,2.8833,2.8833,2.8833,182000.0
2009-01-08 13:30:00,3.34,3.35,3.33,3.33,242000.0,2.8833,2.892,2.8747,2.8747,242000.0
2009-01-08 14:00:00,3.33,3.36,3.33,3.34,248000.0,2.8747,2.9006,2.8747,2.8833,248000.0
2009-01-08 14:30:00,3.34,3.38,3.34,3.37,390000.0,2.8833,2.9179,2.8833,2.9092,390000.0
2009-01-08 15:00:00,3.38,3.39,3.35,3.38,626000.0,2.9179,2.9265,2.892,2.9179,626000.0
2009-01-08 15:30:00,3.37,3.39,3.36,3.38,1756000.0,2.9092,2.9265,2.9006,2.9179,1756000.0
2009-01-09 09:30:00,3.45,3.48,3.35,3.37,1496000.0,2.9783,3.0042,2.892,2.9092,1496000.0
2009-01-09 10:00:00,3.37,3.4,3.37,3.39,590000.0,2.9092,2.9351,2.9092,2.9265,590000.0
2009-01-09 10:30:00,3.39,3.39,3.35,3.38,718000.0,2.9265,2.9265,2.892,2.9179,718000.0
2009-01-09 11:00:00,3.38,3.43,3.38,3.42,278000.0,2.9179,2.961,2.9179,2.9524,278000.0
2009-01-09 11:30:00,3.42,3.42,3.39,3.41,508000.0,2.9524,2.9524,2.9265,2.9438,508000.0
2009-01-09 12:00:00,3.41,3.42,3.4,3.41,420000.0,2.9438,2.9524,2.9351,2.9438,420000.0
2009-01-09 12:30:00,3.41,3.42,3.4,3.41,228000.0,2.9438,2.9524,2.9351,2.9438,228000.0
2009-01-09 13:00:00,3.41,3.42,3.4,3.42,410000.0,2.9438,2.9524,2.9351,2.9524,410000.0
2009-01-09 13:30:00,3.42,3.44,3.41,3.43,498000.0,2.9524,2.9697,2.9438,2.961,498000.0
2009-01-09 14:00:00,3.43,3.47,3.42,3.46,508000.0,2.961,2.9956,2.9524,2.9869,508000.0
2009-01-09 14:30:00,3.46,3.48,3.46,3.47,620000.0,2.9869,3.0042,2.9869,2.9956,620000.0
2009-01-09 15:00:00,3.47,3.47,3.43,3.45,698000.0,2.9956,2.9956,2.961,2.9783,698000.0
2009-01-09 15:30:00,3.45,3.47,3.41,3.42,880000.0,2.9783,2.9956,2.9438,2.9524,880000.0
2009-01-12 09:30:00,3.38,3.38,3.25,3.27,1426000.0,2.9179,2.9179,2.8056,2.8229,1426000.0
2009-01-12 10:00:00,3.27,3.29,3.26,3.28,1826000.0,2.8229,2.8402,2.8143,2.8315,1826000.0
2009-01-12 10:30:00,3.29,3.3,3.28,3.28,226000.0,2.8402,2.8488,2.8315,2.8315,226000.0
2009-01-12 11:00:00,3.28,3.29,3.27,3.27,262000.0,2.8315,2.8402,2.8229,2.8229,262000.0
2009-01-12 11:30:00,3.27,3.28,3.25,3.26,532000.0,2.8229,2.8315,2.8056,2.8143,532000.0
2009-01-12 12:00:00,3.26,3.29,3.25,3.28,262000.0,2.8143,2.8402,2.8056,2.8315,262000.0
2009-01-12 12:30:00,3.29,3.29,3.27,3.27,112000.0,2.8402,2.8402,2.8229,2.8229,112000.0
2009-01-12 13:00:00,3.27,3.29,3.26,3.29,576000.0,2.8229,2.8402,2.8143,2.8402,576000.0
2009-01-12 13:30:00,3.29,3.29,3.27,3.28,594000.0,2.8402,2.8402,2.8229,2.8315,594000.0
2009-01-12 14:00:00,3.28,3.28,3.27,3.27,146000.0,2.8315,2.8315,2.8229,2.8229,146000.0
2009-01-12 14:30:00,3.27,3.27,3.25,3.26,230000.0,2.8229,2.8229,2.8056,2.8143,230000.0
2009-01-12 15:00:00,3.25,3.26,3.24,3.25,512000.0,2.8056,2.8143,2.797,2.8056,512000.0
2009-01-12 15:30:00,3.25,3.26,3.22,3.24,1482000.0,2.8056,2.8143,2.7797,2.797,1482000.0
2009-01-13 09:30:00,3.21,3.38,3.21,3.25,678000.0,2.7711,2.9179,2.7711,2.8056,678000.0
2009-01-13 10:00:00,3.25,3.27,3.23,3.27,614000.0,2.8056,2.8229,2.7884,2.8229,614000.0
2009-01-13 10:30:00,3.27,3.28,3.25,3.28,864000.0,2.8229,2.8315,2.8056,2.8315,864000.0
2009-01-13 11:00:00,3.28,3.29,3.26,3.28,422000.0,2.8315,2.8402,2.8143,2.8315,422000.0
2009-01-13 11:30:00,3.28,3.3,3.27,3.29,218000.0,2.8315,2.8488,2.8229,2.8402,218000.0
2009-01-13 12:00:00,3.29,3.29,3.27,3.28,278000.0,2.8402,2.8402,2.8229,2.8315,278000.0
2009-01-13 12:30:00,3.28,3.3,3.28,3.28,562000.0,2.8315,2.8488,2.8315,2.8315,562000.0
2009-01-13 13:00:00,3.28,3.28,3.25,3.26,276000.0,2.8315,2.8315,2.8056,2.8143,276000.0
2009-01-13 13:30:00,3.26,3.27,3.25,3.26,454000.0,2.8143,2.8229,2.8056,2.8143,454000.0
2009-01-13 14:00:00,3.25,3.28,3.25,3.26,318000.0,2.8056,2.8315,2.8056,2.8143,318000.0
2009-01-13 14:30:00,3.26,3.32,3.26,3.3,650000.0,2.8143,2.8661,2.8143,2.8488,650000.0
2009-01-13 15:00:00,3.3,3.32,3.28,3.31,736000.0,2.8488,2.8661,2.8315,2.8574,736000.0
2009-01-13 15:30:00,3.32,3.34,3.29,3.32,950000.0,2.8661,2.8833,2.8402,2.8661,950000.0
2009-01-14 09:30:00,3.23,3.24,3.15,3.18,1410000.0,2.7884,2.797,2.7193,2.7452,1410000.0
2009-01-14 10:00:00,3.17,3.18,3.14,3.14,596000.0,2.7366,2.7452,2.7107,2.7107,596000.0
2009-01-14 10:30:00,3.14,3.15,3.11,3.14,1408000.0,2.7107,2.7193,2.6848,2.7107,1408000.0
2009-01-14 11:00:00,3.13,3.14,3.11,3.13,1470000.0,2.702,2.7107,2.6848,2.702,1470000.0
2009-01-14 11:30:00,3.12,3.15,3.12,3.14,1148000.0,2.6934,2.7193,2.6934,2.7107,1148000.0
2009-01-14 12:00:00,3.14,3.14,3.1,3.1,848000.0,2.7107,2.7107,2.6761,2.6761,848000.0
2009-01-14 12:30:00,3.11,3.12,3.1,3.12,782000.0,2.6848,2.6934,2.6761,2.6934,782000.0
2009-01-14 13:00:00,3.12,3.13,3.11,3.11,422000.0,2.6934,2.702,2.6848,2.6848,422000.0
2009-01-14 13:30:00,3.11,3.14,3.11,3.13,460000.0,2.6848,2.7107,2.6848,2.702,460000.0
2009-01-14 14:00:00,3.12,3.14,3.12,3.14,550000.0,2.6934,2.7107,2.6934,2.7107,550000.0
2009-01-14 14:30:00,3.14,3.16,3.14,3.16,802000.0,2.7107,2.7279,2.7107,2.7279,802000.0
2009-01-14 15:00:00,3.16,3.16,3.12,3.12,786000.0,2.7279,2.7279,2.6934,2.6934,786000.0
2009-01-14 15:30:00,3.12,3.14,3.1,3.13,1514000.0,2.6934,2.7107,2.6761,2.702,1514000.0
2009-01-15 09:30:00,3.07,3.09,2.94,2.95,1814000.0,2.6503,2.6675,2.538,2.5467,1814000.0
2009-01-15 10:00:00,2.95,2.96,2.91,2.92,978000.0,2.5467,2.5553,2.5121,2.5208,978000.0
2009-01-15 10:30:00,2.92,2.94,2.91,2.93,1470000.0,2.5208,2.538,2.5121,2.5294,1470000.0
2009-01-15 11:00:00,2.92,2.93,2.92,2.93,784000.0,2.5208,2.5294,2.5208,2.5294,784000.0
2009-01-15 11:30:00,2.93,2.94,2.9,2.91,708000.0,2.5294,2.538,2.5035,2.5121,708000.0
2009-01-15 12:00:00,2.91,2.91,2.9,2.9,748000.0,2.5121,2.5121,2.5035,2.5035,748000.0
2009-01-15 12:30:00,2.9,2.91,2.88,2.91,580000.0,2.5035,2.5121,2.4862,2.5121,580000.0
2009-01-15 13:00:00,2.91,2.92,2.91,2.92,630000.0,2.5121,2.5208,2.5121,2.5208,630000.0
2009-01-15 13:30:00,2.93,3.01,2.93,3.01,684000.0,2.5294,2.5985,2.5294,2.5985,684000.0
2009-01-15 14:00:00,3.01,3.07,3.01,3.07,1104000.0,2.5985,2.6503,2.5985,2.6503,1104000.0
2009-01-15 14:30:00,3.06,3.15,3.06,3.1,1162000.0,2.6416,2.7193,2.6416,2.6761,1162000.0
2009-01-15 15:00:00,3.1,3.11,3.07,3.08,1222000.0,2.6761,2.6848,2.6503,2.6589,1222000.0
2009-01-15 15:30:00,3.08,3.08,3.01,3.07,2918000.0,2.6589,2.6589,2.5985,2.6503,2918000.0
2009-01-16 09:30:00,3.24,3.29,3.16,3.18,1468000.0,2.797,2.8402,2.7279,2.7452,1468000.0
2009-01-16 10:00:00,3.17,3.22,3.16,3.18,642000.0,2.7366,2.7797,2.7279,2.7452,642000.0
2009-01-16 10:30:00,3.18,3.2,3.13,3.14,720000.0,2.7452,2.7625,2.702,2.7107,720000.0
2009-01-16 11:00:00,3.13,3.15,3.11,3.12,534000.0,2.702,2.7193,2.6848,2.6934,534000.0
2009-01-16 11:30:00,3.12,3.12,3.06,3.07,412000.0,2.6934,2.6934,2.6416,2.6503,412000.0
2009-01-16 12:00:00,3.07,3.08,3.01,3.02,1246000.0,2.6503,2.6589,2.5985,2.6071,1246000.0
2009-01-16 12:30:00,3.02,3.06,3.02,3.04,806000.0,2.6071,2.6416,2.6071,2.6244,806000.0
2009-01-16 13:00:00,3.04,3.06,3.02,3.03,834000.0,2.6244,2.6416,2.6071,2.6157,834000.0
2009-01-16 13:30:00,3.04,3.07,3.03,3.05,450000.0,2.6244,2.6503,2.6157,2.633,450000.0
2009-01-16 14:00:00,3.05,3.09,3.05,3.07,422000.0,2.633,2.6675,2.633,2.6503,422000.0
2009-01-16 14:30:00,3.08,3.08,3.05,3.08,452000.0,2.6589,2.6589,2.633,2.6589,452000.0
2009-01-16 15:00:00,3.08,3.12,3.06,3.08,862000.0,2.6589,2.6934,2.6416,2.6589,862000.0
2009-01-16 15:30:00,3.08,3.11,3.08,3.1,970000.0,2.6589,2.6848,2.6589,2.6761,970000.0
2009-01-20 09:30:00,2.95,2.95,2.83,2.86,2002000.0,2.5467,2.5467,2.4431,2.469,2002000.0
2009-01-20 10:00:00,2.86,2.89,2.83,2.87,1080000.0,2.469,2.4949,2.4431,2.4776,1080000.0
2009-01-20 10:30:00,2.88,2.88,2.83,2.84,560000.0,2.4862,2.4862,2.4431,2.4517,560000.0
2009-01-20 11:00:00,2.84,2.84,2.83,2.83,352000.0,2.4517,2.4517,2.4431,2.4431,352000.0
2009-01-20 11:30:00,2.84,2.87,2.84,2.84,306000.0,2.4517,2.4776,2.4517,2.4517,306000.0
2009-01-20 12:00:00,2.84,2.86,2.83,2.84,316000.0,2.4517,2.469,2.4431,2.4517,316000.0
2009-01-20 12:30:00,2.84,2.85,2.82,2.84,762000.0,2.4517,2.4603,2.4344,2.4517,762000.0
2009-01-20 13:00:00,2.83,2.85,2.83,2.84,452000.0,2.4431,2.4603,2.4431,2.4517,452000.0
2009-01-20 13:30:00,2.84,2.84,2.81,2.81,694000.0,2.4517,2.4517,2.4258,2.4258,694000.0
2009-01-20 14:00:00,2.8,2.8,2.75,2.78,1186000.0,2.4172,2.4172,2.374,2.3999,1186000.0
2009-01-20 14:30:00,2.78,2.79,2.75,2.75,1028000.0,2.3999,2.4085,2.374,2.374,1028000.0
2009-01-20 15:00:00,2.75,2.77,2.74,2.75,2310000.0,2.374,2.3913,2.3654,2.374,2310000.0
2009-01-20 15:30:00,2.75,2.77,2.74,2.75,3612000.0,2.374,2.3913,2.3654,2.374,3612000.0
2009-01-21 09:30:00,2.81,2.88,2.8,2.83,2524000.0,2.4258,2.4862,2.4172,2.4431,2524000.0
2009-01-21 10:00:00,2.84,2.84,2.71,2.72,2538000.0,2.4517,2.4517,2.3395,2.3481,2538000.0
2009-01-21 10:30:00,2.72,2.73,2.69,2.71,2044000.0,2.3481,2.3567,2.3222,2.3395,2044000.0
2009-01-21 11:00:00,2.71,2.73,2.7,2.73,516000.0,2.3395,2.3567,2.3308,2.3567,516000.0
2009-01-21 11:30:00,2.73,2.77,2.73,2.75,584000.0,2.3567,2.3913,2.3567,2.374,584000.0
2009-01-21 12:00:00,2.75,2.77,2.74,2.74,980000.0,2.374,2.3913,2.3654,2.3654,980000.0
2009-01-21 12:30:00,2.74,2.75,2.7,2.72,782000.0,2.3654,2.374,2.3308,2.3481,782000.0
2009-01-21 13:00:00,2.73,2.74,2.71,2.71,402000.0,2.3567,2.3654,2.3395,2.3395,402000.0
2009-01-21 13:30:00,2.71,2.75,2.71,2.74,376000.0,2.3395,2.374,2.3395,2.3654,376000.0
2009-01-21 14:00:00,2.74,2.77,2.73,2.76,352000.0,2.3654,2.3913,2.3567,2.3826,352000.0
2009-01-21 14:30:00,2.76,2.81,2.76,2.81,878000.0,2.3826,2.4258,2.3826,2.4258,878000.0
2009-01-21 15:00:00,2.81,2.85,2.8,2.85,1252000.0,2.4258,2.4603,2.4172,2.4603,1252000.0
2009-01-21 15:30:00,2.85,2.89,2.84,2.89,2776000.0,2.4603,2.4949,2.4517,2.4949,2776000.0
2009-01-22 09:30:00,2.79,2.81,2.75,2.77,848000.0,2.4085,2.4258,2.374,2.3913,848000.0
2009-01-22 10:00:00,2.76,2.77,2.72,2.76,432000.0,2.3826,2.3913,2.3481,2.3826,432000.0
2009-01-22 10:30:00,2.76,2.76,2.72,2.74,576000.0,2.3826,2.3826,2.3481,2.3654,576000.0
2009-01-22 11:00:00,2.74,2.78,2.73,2.76,488000.0,2.3654,2.3999,2.3567,2.3826,488000.0
2009-01-22 11:30:00,2.76,2.76,2.74,2.75,610000.0,2.3826,2.3826,2.3654,2.374,610000.0
2009-01-22 12:00:00,2.74,2.78,2.74,2.78,358000.0,2.3654,2.3999,2.3654,2.3999,358000.0
2009-01-22 12:30:00,2.78,2.83,2.77,2.81,294000.0,2.3999,2.4431,2.3913,2.4258,294000.0
2009-01-22 13:00:00,2.81,2.83,2.8,2.82,380000.0,2.4258,2.4431,2.4172,2.4344,380000.0
2009-01-22 13:30:00,2.81,2.86,2.8,2.86,440000.0,2.4258,2.469,2.4172,2.469,440000.0
2009-01-22 14:00:00,2.86,2.93,2.85,2.9,1116000.0,2.469,2.5294,2.4603,2.5035,1116000.0
2009-01-22 14:30:00,2.9,2.92,2.86,2.88,698000.0,2.5035,2.5208,2.469,2.4862,698000.0
2009-01-22 15:00:00,2.88,2.88,2.82,2.84,790000.0,2.4862,2.4862,2.4344,2.4517,790000.0
2009-01-22 15:30:00,2.84,2.86,2.81,2.82,1074000.0,2.4517,2.469,2.4258,2.4344,1074000.0
2009-01-23 09:30:00,2.77,2.77,2.66,2.7,1456000.0,2.3913,2.3913,2.2963,2.3308,1456000.0
2009-01-23 10:00:00,2.69,2.74,2.69,2.72,548000.0,2.3222,2.3654,2.3222,2.3481,548000.0
2009-01-23 10:30:00,2.71,2.71,2.67,2.68,590000.0,2.3395,2.3395,2.3049,2.3136,590000.0
2009-01-23 11:00:00,2.68,2.75,2.68,2.75,562000.0,2.3136,2.374,2.3136,2.374,562000.0
2009-01-23 11:30:00,2.75,2.77,2.73,2.74,768000.0,2.374,2.3913,2.3567,2.3654,768000.0
2009-01-23 12:00:00,2.74,2.77,2.72,2.77,396000.0,2.3654,2.3913,2.3481,2.3913,396000.0
2009-01-23 12:30:00,2.77,2.77,2.72,2.76,624000.0,2.3913,2.3913,2.3481,2.3826,624000.0
2009-01-23 13:00:00,2.75,2.8,2.75,2.79,546000.0,2.374,2.4172,2.374,2.4085,546000.0
2009-01-23 13:30:00,2.79,2.81,2.78,2.81,236000.0,2.4085,2.4258,2.3999,2.4258,236000.0
2009-01-23 14:00:00,2.82,2.83,2.79,2.82,364000.0,2.4344,2.4431,2.4085,2.4344,364000.0
2009-01-23 14:30:00,2.81,2.81,2.76,2.78,338000.0,2.4258,2.4258,2.3826,2.3999,338000.0
2009-01-23 15:00:00,2.77,2.81,2.77,2.79,690000.0,2.3913,2.4258,2.3913,2.4085,690000.0
2009-01-23 15:30:00,2.78,2.81,2.77,2.8,862000.0,2.3999,2.4258,2.3913,2.4172,862000.0
2009-01-26 09:30:00,2.73,2.93,2.73,2.9,1230000.0,2.3567,2.5294,2.3567,2.5035,1230000.0
2009-01-26 10:00:00,2.9,2.96,2.9,2.95,822000.0,2.5035,2.5553,2.5035,2.5467,822000.0
2009-01-26 10:30:00,2.95,2.97,2.93,2.93,582000.0,2.5467,2.5639,2.5294,2.5294,582000.0
2009-01-26 11:00:00,2.93,2.94,2.89,2.9,352000.0,2.5294,2.538,2.4949,2.5035,352000.0
2009-01-26 11:30:00,2.9,2.93,2.89,2.9,668000.0,2.5035,2.5294,2.4949,2.5035,668000.0
2009-01-26 12:00:00,2.9,2.91,2.89,2.9,890000.0,2.5035,2.5121,2.4949,2.5035,890000.0
2009-01-26 12:30:00,2.89,2.9,2.88,2.89,140000.0,2.4949,2.5035,2.4862,2.4949,140000.0
2009-01-26 13:00:00,2.88,2.89,2.88,2.88,296000.0,2.4862,2.4949,2.4862,2.4862,296000.0
2009-01-26 13:30:00,2.88,2.88,2.84,2.85,564000.0,2.4862,2.4862,2.4517,2.4603,564000.0
2009-01-26 14:00:00,2.85,2.86,2.81,2.83,418000.0,2.4603,2.469,2.4258,2.4431,418000.0
2009-01-26 14:30:00,2.83,2.86,2.81,2.85,392000.0,2.4431,2.469,2.4258,2.4603,392000.0
2009-01-26 15:00:00,2.86,2.89,2.85,2.88,342000.0,2.469,2.4949,2.4603,2.4862,342000.0
2009-01-26 15:30:00,2.87,2.88,2.83,2.85,772000.0,2.4776,2.4862,2.4431,2.4603,772000.0
2009-01-27 09:30:00,2.88,2.93,2.87,2.87,1176000.0,2.4862,2.5294,2.4776,2.4776,1176000.0
2009-01-27 10:00:00,2.87,2.87,2.83,2.84,654000.0,2.4776,2.4776,2.4431,2.4517,654000.0
2009-01-27 10:30:00,2.84,2.86,2.83,2.86,590000.0,2.4517,2.469,2.4431,2.469,590000.0
2009-01-27 11:00:00,2.86,2.88,2.85,2.88,394000.0,2.469,2.4862,2.4603,2.4862,394000.0
2009-01-27 11:30:00,2.88,2.88,2.86,2.86,158000.0,2.4862,2.4862,2.469,2.469,158000.0
2009-01-27 12:00:00,2.86,2.88,2.86,2.88,66000.0,2.469,2.4862,2.469,2.4862,66000.0
2009-01-27 12:30:00,2.89,2.9,2.88,2.9,528000.0,2.4949,2.5035,2.4862,2.5035,528000.0
2009-01-27 13:00:00,2.88,2.89,2.86,2.88,352000.0,2.4862,2.4949,2.469,2.4862,352000.0
2009-01-27 13:30:00,2.87,2.89,2.87,2.88,196000.0,2.4776,2.4949,2.4776,2.4862,196000.0
2009-01-27 14:00:00,2.87,2.89,2.86,2.86,356000.0,2.4776,2.4949,2.469,2.469,356000.0
2009-01-27 14:30:00,2.86,2.87,2.85,2.86,116000.0,2.469,2.4776,2.4603,2.469,116000.0
2009-01-27 15:00:00,2.87,2.89,2.84,2.88,372000.0,2.4776,2.4949,2.4517,2.4862,372000.0
2009-01-27 15:30:00,2.88,2.89,2.87,2.88,688000.0,2.4862,2.4949,2.4776,2.4862,688000.0
2009-01-28 09:30:00,2.98,3.1,2.97,3.06,1336000.0,2.5726,2.6761,2.5639,2.6416,1336000.0
2009-01-28 10:00:00,3.06,3.06,3.03,3.06,584000.0,2.6416,2.6416,2.6157,2.6416,584000.0
2009-01-28 10:30:00,3.06,3.1,3.06,3.09,1494000.0,2.6416,2.6761,2.6416,2.6675,1494000.0
2009-01-28 11:00:00,3.1,3.11,3.09,3.1,694000.0,2.6761,2.6848,2.6675,2.6761,694000.0
2009-01-28 11:30:00,3.1,3.11,3.1,3.1,364000.0,2.6761,2.6848,2.6761,2.6761,364000.0
2009-01-28 12:00:00,3.1,3.11,3.1,3.11,178000.0,2.6761,2.6848,2.6761,2.6848,178000.0
2009-01-28 12:30:00,3.11,3.11,3.1,3.1,402000.0,2.6848,2.6848,2.6761,2.6761,402000.0
2009-01-28 13:00:00,3.1,3.15,3.1,3.15,846000.0,2.6761,2.7193,2.6761,2.7193,846000.0
2009-01-28 13:30:00,3.15,3.17,3.14,3.16,586000.0,2.7193,2.7366,2.7107,2.7279,586000.0
2009-01-28 14:00:00,3.16,3.2,3.15,3.17,722000.0,2.7279,2.7625,2.7193,2.7366,722000.0
2009-01-28 14:30:00,3.18,3.18,3.15,3.18,1286000.0,2.7452,2.7452,2.7193,2.7452,1286000.0
2009-01-28 15:00:00,3.19,3.19,3.1,3.11,1814000.0,2.7538,2.7538,2.6761,2.6848,1814000.0
2009-01-28 15:30:00,3.11,3.14,3.09,3.14,3404000.0,2.6848,2.7107,2.6675,2.7107,3404000.0
2009-01-29 09:30:00,3.05,3.05,2.99,3.0,962000.0,2.633,2.633,2.5812,2.5898,962000.0
2009-01-29 10:00:00,2.99,3.04,2.98,3.04,1228000.0,2.5812,2.6244,2.5726,2.6244,1228000.0
2009-01-29 10:30:00,3.03,3.07,3.02,3.07,268000.0,2.6157,2.6503,2.6071,2.6503,268000.0
2009-01-29 11:00:00,3.06,3.07,3.04,3.04,248000.0,2.6416,2.6503,2.6244,2.6244,248000.0
2009-01-29 11:30:00,3.04,3.05,3.04,3.04,312000.0,2.6244,2.633,2.6244,2.6244,312000.0
2009-01-29 12:00:00,3.04,3.04,3.01,3.01,488000.0,2.6244,2.6244,2.5985,2.5985,488000.0
2009-01-29 12:30:00,3.01,3.02,2.98,2.98,584000.0,2.5985,2.6071,2.5726,2.5726,584000.0
2009-01-29 13:00:00,2.98,3.0,2.98,3.0,352000.0,2.5726,2.5898,2.5726,2.5898,352000.0
2009-01-29 13:30:00,3.0,3.0,2.98,2.98,190000.0,2.5898,2.5898,2.5726,2.5726,190000.0
2009-01-29 14:00:00,2.98,3.0,2.98,2.98,104000.0,2.5726,2.5898,2.5726,2.5726,104000.0
2009-01-29 14:30:00,2.99,3.0,2.98,2.98,244000.0,2.5812,2.5898,2.5726,2.5726,244000.0
2009-01-29 15:00:00,2.98,2.99,2.96,2.96,366000.0,2.5726,2.5812,2.5553,2.5553,366000.0
2009-01-29 15:30:00,2.96,2.96,2.92,2.92,1414000.0,2.5553,2.5553,2.5208,2.5208,1414000.0
2009-01-30 09:30:00,3.01,3.03,2.96,2.97,1112000.0,2.5985,2.6157,2.5553,2.5639,1112000.0
2009-01-30 10:00:00,2.97,2.99,2.93,2.93,548000.0,2.5639,2.5812,2.5294,2.5294,548000.0
2009-01-30 10:30:00,2.93,2.95,2.91,2.94,360000.0,2.5294,2.5467,2.5121,2.538,360000.0
2009-01-30 11:00:00,2.95,2.95,2.9,2.9,418000.0,2.5467,2.5467,2.5035,2.5035,418000.0
2009-01-30 11:30:00,2.91,2.94,2.9,2.93,378000.0,2.5121,2.538,2.5035,2.5294,378000.0
2009-01-30 12:00:00,2.93,2.94,2.91,2.93,220000.0,2.5294,2.538,2.5121,2.5294,220000.0
2009-01-30 12:30:00,2.93,2.94,2.91,2.94,132000.0,2.5294,2.538,2.5121,2.538,132000.0
2009-01-30 13:00:00,2.93,2.96,2.91,2.91,254000.0,2.5294,2.5553,2.5121,2.5121,254000.0
2009-01-30 13:30:00,2.91,2.91,2.86,2.9,334000.0,2.5121,2.5121,2.469,2.5035,334000.0
2009-01-30 14:00:00,2.9,2.9,2.88,2.9,204000.0,2.5035,2.5035,2.4862,2.5035,204000.0
2009-01-30 14:30:00,2.9,2.91,2.87,2.89,220000.0,2.5035,2.5121,2.4776,2.4949,220000.0
2009-01-30 15:00:00,2.89,2.91,2.87,2.88,1000000.0,2.4949,2.5121,2.4776,2.4862,1000000.0
2009-01-30 15:30:00,2.87,2.9,2.86,2.88,1610000.0,2.4776,2.5035,2.469,2.4862,1610000.0
2009-02-02 09:30:00,2.83,2.83,2.76,2.77,638000.0,2.4431,2.4431,2.3826,2.3913,638000.0
2009-02-02 10:00:00,2.77,2.82,2.77,2.8,442000.0,2.3913,2.4344,2.3913,2.4172,442000.0
2009-02-02 10:30:00,2.8,2.83,2.78,2.82,364000.0,2.4172,2.4431,2.3999,2.4344,364000.0
2009-02-02 11:00:00,2.82,2.82,2.78,2.78,126000.0,2.4344,2.4344,2.3999,2.3999,126000.0
2009-02-02 11:30:00,2.79,2.84,2.79,2.82,758000.0,2.4085,2.4517,2.4085,2.4344,758000.0
2009-02-02 12:00:00,2.82,2.84,2.82,2.83,120000.0,2.4344,2.4517,2.4344,2.4431,120000.0
2009-02-02 12:30:00,2.83,2.85,2.82,2.83,1104000.0,2.4431,2.4603,2.4344,2.4431,1104000.0
2009-02-02 13:00:00,2.83,2.84,2.81,2.81,74000.0,2.4431,2.4517,2.4258,2.4258,74000.0
2009-02-02 13:30:00,2.81,2.83,2.8,2.8,308000.0,2.4258,2.4431,2.4172,2.4172,308000.0
2009-02-02 14:00:00,2.8,2.81,2.79,2.8,176000.0,2.4172,2.4258,2.4085,2.4172,176000.0
2009-02-02 14:30:00,2.8,2.81,2.78,2.8,196000.0,2.4172,2.4258,2.3999,2.4172,196000.0
2009-02-02 15:00:00,2.79,2.82,2.79,2.82,266000.0,2.4085,2.4344,2.4085,2.4344,266000.0
2009-02-02 15:30:00,2.82,2.86,2.82,2.85,906000.0,2.4344,2.469,2.4344,2.4603,906000.0
2009-02-03 09:30:00,2.9,2.9,2.81,2.83,516000.0,2.5035,2.5035,2.4258,2.4431,516000.0
2009-02-03 10:00:00,2.83,2.85,2.8,2.84,470000.0,2.4431,2.4603,2.4172,2.4517,470000.0
2009-02-03 10:30:00,2.83,2.85,2.83,2.83,284000.0,2.4431,2.4603,2.4431,2.4431,284000.0
2009-02-03 11:00:00,2.83,2.85,2.83,2.85,816000.0,2.4431,2.4603,2.4431,2.4603,816000.0
2009-02-03 11:30:00,2.85,2.86,2.83,2.83,628000.0,2.4603,2.469,2.4431,2.4431,628000.0
2009-02-03 12:00:00,2.84,2.84,2.82,2.83,298000.0,2.4517,2.4517,2.4344,2.4431,298000.0
2009-02-03 12:30:00,2.83,2.84,2.82,2.82,812000.0,2.4431,2.4517,2.4344,2.4344,812000.0
2009-02-03 13:00:00,2.81,2.83,2.8,2.81,192000.0,2.4258,2.4431,2.4172,2.4258,192000.0
2009-02-03 13:30:00,2.81,2.84,2.81,2.83,596000.0,2.4258,2.4517,2.4258,2.4431,596000.0
2009-02-03 14:00:00,2.83,2.87,2.82,2.86,208000.0,2.4431,2.4776,2.4344,2.469,208000.0
2009-02-03 14:30:00,2.86,2.89,2.86,2.89,350000.0,2.469,2.4949,2.469,2.4949,350000.0
2009-02-03 15:00:00,2.89,2.92,2.88,2.92,510000.0,2.4949,2.5208,2.4862,2.5208,510000.0
2009-02-03 15:30:00,2.92,2.92,2.88,2.9,760000.0,2.5208,2.5208,2.4862,2.5035,760000.0
2009-02-04 09:30:00,2.89,2.94,2.86,2.94,1080000.0,2.4949,2.538,2.469,2.538,1080000.0
2009-02-04 10:00:00,2.94,2.96,2.93,2.94,312000.0,2.538,2.5553,2.5294,2.538,312000.0
2009-02-04 10:30:00,2.94,2.95,2.94,2.95,454000.0,2.538,2.5467,2.538,2.5467,454000.0
2009-02-04 11:00:00,2.96,2.96,2.93,2.93,256000.0,2.5553,2.5553,2.5294,2.5294,256000.0
2009-02-04 11:30:00,2.93,2.94,2.92,2.92,116000.0,2.5294,2.538,2.5208,2.5208,116000.0
2009-02-04 12:00:00,2.92,2.93,2.9,2.9,316000.0,2.5208,2.5294,2.5035,2.5035,316000.0
2009-02-04 12:30:00,2.9,2.91,2.88,2.89,560000.0,2.5035,2.5121,2.4862,2.4949,560000.0
2009-02-04 13:00:00,2.89,2.91,2.88,2.91,200000.0,2.4949,2.5121,2.4862,2.5121,200000.0
2009-02-04 13:30:00,2.9,2.9,2.84,2.86,428000.0,2.5035,2.5035,2.4517,2.469,428000.0
2009-02-04 14:00:00,2.86,2.87,2.85,2.85,422000.0,2.469,2.4776,2.4603,2.4603,422000.0
2009-02-04 14:30:00,2.85,2.88,2.85,2.88,248000.0,2.4603,2.4862,2.4603,2.4862,248000.0
2009-02-04 15:00:00,2.87,2.89,2.86,2.86,320000.0,2.4776,2.4949,2.469,2.469,320000.0
2009-02-04 15:30:00,2.86,2.88,2.86,2.86,580000.0,2.469,2.4862,2.469,2.469,580000.0
2009-02-05 09:30:00,2.91,2.91,2.75,2.77,1428000.0,2.5121,2.5121,2.374,2.3913,1428000.0
2009-02-05 10:00:00,2.76,2.83,2.76,2.81,458000.0,2.3826,2.4431,2.3826,2.4258,458000.0
2009-02-05 10:30:00,2.81,2.89,2.81,2.87,862000.0,2.4258,2.4949,2.4258,2.4776,862000.0
2009-02-05 11:00:00,2.87,2.9,2.87,2.9,516000.0,2.4776,2.5035,2.4776,2.5035,516000.0
2009-02-05 11:30:00,2.9,2.92,2.89,2.92,460000.0,2.5035,2.5208,2.4949,2.5208,460000.0
2009-02-05 12:00:00,2.92,2.96,2.92,2.93,276000.0,2.5208,2.5553,2.5208,2.5294,276000.0
2009-02-05 12:30:00,2.92,2.94,2.91,2.93,438000.0,2.5208,2.538,2.5121,2.5294,438000.0
2009-02-05 13:00:00,2.94,2.95,2.91,2.91,330000.0,2.538,2.5467,2.5121,2.5121,330000.0
2009-02-05 13:30:00,2.92,2.95,2.92,2.93,970000.0,2.5208,2.5467,2.5208,2.5294,970000.0
2009-02-05 14:00:00,2.93,3.01,2.93,3.0,634000.0,2.5294,2.5985,2.5294,2.5898,634000.0
2009-02-05 14:30:00,3.0,3.0,2.94,2.94,318000.0,2.5898,2.5898,2.538,2.538,318000.0
2009-02-05 15:00:00,2.95,2.97,2.93,2.97,532000.0,2.5467,2.5639,2.5294,2.5639,532000.0
2009-02-05 15:30:00,2.97,2.98,2.94,2.95,1124000.0,2.5639,2.5726,2.538,2.5467,1124000.0
2009-02-06 09:30:00,2.94,3.03,2.91,3.01,1474000.0,2.538,2.6157,2.5121,2.5985,1474000.0
2009-02-06 10:00:00,3.01,3.02,2.99,3.01,920000.0,2.5985,2.6071,2.5812,2.5985,920000.0
2009-02-06 10:30:00,3.01,3.04,3.01,3.04,1500000.0,2.5985,2.6244,2.5985,2.6244,1500000.0
2009-02-06 11:00:00,3.04,3.06,3.02,3.03,582000.0,2.6244,2.6416,2.6071,2.6157,582000.0
2009-02-06 11:30:00,3.03,3.05,3.01,3.05,658000.0,2.6157,2.633,2.5985,2.633,658000.0
2009-02-06 12:00:00,3.04,3.05,3.02,3.04,640000.0,2.6244,2.633,2.6071,2.6244,640000.0
2009-02-06 12:30:00,3.04,3.06,3.04,3.05,184000.0,2.6244,2.6416,2.6244,2.633,184000.0
2009-02-06 13:00:00,3.06,3.07,3.05,3.07,326000.0,2.6416,2.6503,2.633,2.6503,326000.0
2009-02-06 13:30:00,3.06,3.07,3.05,3.05,442000.0,2.6416,2.6503,2.633,2.633,442000.0
2009-02-06 14:00:00,3.05,3.06,3.04,3.06,454000.0,2.633,2.6416,2.6244,2.6416,454000.0
2009-02-06 14:30:00,3.06,3.08,3.05,3.06,540000.0,2.6416,2.6589,2.633,2.6416,540000.0
2009-02-06 15:00:00,3.06,3.1,3.05,3.1,2014000.0,2.6416,2.6761,2.633,2.6761,2014000.0
2009-02-06 15:30:00,3.1,3.11,3.09,3.1,2800000.0,2.6761,2.6848,2.6675,2.6761,2800000.0
2009-02-09 09:30:00,3.03,3.13,3.03,3.1,1094000.0,2.6157,2.702,2.6157,2.6761,1094000.0
2009-02-09 10:00:00,3.1,3.13,3.07,3.12,642000.0,2.6761,2.702,2.6503,2.6934,642000.0
2009-02-09 10:30:00,3.12,3.19,3.11,3.19,682000.0,2.6934,2.7538,2.6848,2.7538,682000.0
2009-02-09 11:00:00,3.19,3.19,3.13,3.14,642000.0,2.7538,2.7538,2.702,2.7107,642000.0
2009-02-09 11:30:00,3.13,3.16,3.13,3.16,570000.0,2.702,2.7279,2.702,2.7279,570000.0
2009-02-09 12:00:00,3.16,3.18,3.15,3.17,288000.0,2.7279,2.7452,2.7193,2.7366,288000.0
2009-02-09 12:30:00,3.18,3.19,3.16,3.17,436000.0,2.7452,2.7538,2.7279,2.7366,436000.0
2009-02-09 13:00:00,3.17,3.18,3.15,3.15,530000.0,2.7366,2.7452,2.7193,2.7193,530000.0
2009-02-09 13:30:00,3.15,3.17,3.14,3.17,226000.0,2.7193,2.7366,2.7107,2.7366,226000.0
2009-02-09 14:00:00,3.17,3.17,3.13,3.13,310000.0,2.7366,2.7366,2.702,2.702,310000.0
2009-02-09 14:30:00,3.13,3.15,3.13,3.14,290000.0,2.702,2.7193,2.702,2.7107,290000.0
2009-02-09 15:00:00,3.14,3.16,3.12,3.16,704000.0,2.7107,2.7279,2.6934,2.7279,704000.0
2009-02-09 15:30:00,3.16,3.17,3.14,3.15,1202000.0,2.7279,2.7366,2.7107,2.7193,1202000.0
2009-02-10 09:30:00,3.06,3.14,3.06,3.12,894000.0,2.6416,2.7107,2.6416,2.6934,894000.0
2009-02-10 10:00:00,3.12,3.14,3.09,3.1,628000.0,2.6934,2.7107,2.6675,2.6761,628000.0
2009-02-10 10:30:00,3.09,3.14,3.08,3.14,890000.0,2.6675,2.7107,2.6589,2.7107,890000.0
2009-02-10 11:00:00,3.14,3.18,3.09,3.13,878000.0,2.7107,2.7452,2.6675,2.702,878000.0
2009-02-10 11:30:00,3.13,3.13,3.01,3.02,1360000.0,2.702,2.702,2.5985,2.6071,1360000.0
2009-02-10 12:00:00,3.02,3.04,2.98,2.99,978000.0,2.6071,2.6244,2.5726,2.5812,978000.0
2009-02-10 12:30:00,2.99,3.01,2.98,3.0,1044000.0,2.5812,2.5985,2.5726,2.5898,1044000.0
2009-02-10 13:00:00,3.0,3.0,2.94,2.95,900000.0,2.5898,2.5898,2.538,2.5467,900000.0
2009-02-10 13:30:00,2.96,2.98,2.96,2.96,1090000.0,2.5553,2.5726,2.5553,2.5553,1090000.0
2009-02-10 14:00:00,2.96,2.98,2.94,2.94,898000.0,2.5553,2.5726,2.538,2.538,898000.0
2009-02-10 14:30:00,2.94,2.96,2.92,2.92,2204000.0,2.538,2.5553,2.5208,2.5208,2204000.0
2009-02-10 15:00:00,2.92,2.94,2.92,2.93,1874000.0,2.5208,2.538,2.5208,2.5294,1874000.0
2009-02-10 15:30:00,2.93,2.94,2.9,2.91,3804000.0,2.5294,2.538,2.5035,2.5121,3804000.0
2009-02-11 09:30:00,2.97,3.09,2.97,3.07,798000.0,2.5639,2.6675,2.5639,2.6503,798000.0
2009-02-11 10:00:00,3.07,3.07,3.01,3.02,858000.0,2.6503,2.6503,2.5985,2.6071,858000.0
2009-02-11 10:30:00,3.01,3.04,2.99,3.01,930000.0,2.5985,2.6244,2.5812,2.5985,930000.0
2009-02-11 11:00:00,3.01,3.03,2.99,3.03,338000.0,2.5985,2.6157,2.5812,2.6157,338000.0
2009-02-11 11:30:00,3.03,3.05,3.01,3.01,148000.0,2.6157,2.633,2.5985,2.5985,148000.0
2009-02-11 12:00:00,3.01,3.01,2.99,3.0,64000.0,2.5985,2.5985,2.5812,2.5898,64000.0
2009-02-11 12:30:00,3.0,3.02,2.99,3.0,282000.0,2.5898,2.6071,2.5812,2.5898,282000.0
2009-02-11 13:00:00,3.0,3.02,3.0,3.0,130000.0,2.5898,2.6071,2.5898,2.5898,130000.0
2009-02-11 13:30:00,3.0,3.0,2.96,2.97,466000.0,2.5898,2.5898,2.5553,2.5639,466000.0
2009-02-11 14:00:00,2.97,3.0,2.97,2.99,660000.0,2.5639,2.5898,2.5639,2.5812,660000.0
2009-02-11 14:30:00,2.99,3.04,2.99,3.03,720000.0,2.5812,2.6244,2.5812,2.6157,720000.0
2009-02-11 15:00:00,3.04,3.05,3.01,3.01,756000.0,2.6244,2.633,2.5985,2.5985,756000.0
2009-02-11 15:30:00,3.02,3.03,2.99,3.03,994000.0,2.6071,2.6157,2.5812,2.6157,994000.0
2009-02-12 09:30:00,2.98,3.04,2.94,3.0,780000.0,2.5726,2.6244,2.538,2.5898,780000.0
2009-02-12 10:00:00,2.99,2.99,2.95,2.98,470000.0,2.5812,2.5812,2.5467,2.5726,470000.0
2009-02-12 10:30:00,2.99,3.0,2.96,3.0,170000.0,2.5812,2.5898,2.5553,2.5898,170000.0
2009-02-12 11:00:00,2.99,3.0,2.97,2.99,434000.0,2.5812,2.5898,2.5639,2.5812,434000.0
2009-02-12 11:30:00,2.99,3.02,2.99,3.01,530000.0,2.5812,2.6071,2.5812,2.5985,530000.0
2009-02-12 12:00:00,3.01,3.03,3.0,3.03,172000.0,2.5985,2.6157,2.5898,2.6157,172000.0
2009-02-12 12:30:00,3.03,3.03,2.99,3.0,394000.0,2.6157,2.6157,2.5812,2.5898,394000.0
2009-02-12 13:00:00,3.0,3.0,2.98,2.99,378000.0,2.5898,2.5898,2.5726,2.5812,378000.0
2009-02-12 13:30:00,2.99,3.0,2.97,2.99,516000.0,2.5812,2.5898,2.5639,2.5812,516000.0
2009-02-12 14:00:00,2.99,3.02,2.98,3.0,930000.0,2.5812,2.6071,2.5726,2.5898,930000.0
2009-02-12 14:30:00,3.0,3.0,2.97,2.98,736000.0,2.5898,2.5898,2.5639,2.5726,736000.0
2009-02-12 15:00:00,2.98,3.07,2.97,3.07,1786000.0,2.5726,2.6503,2.5639,2.6503,1786000.0
2009-02-12 15:30:00,3.07,3.11,3.04,3.11,1428000.0,2.6503,2.6848,2.6244,2.6848,1428000.0
2009-02-13 09:30:00,3.04,3.1,2.97,3.01,2472000.0,2.6244,2.6761,2.5639,2.5985,2472000.0
2009-02-13 10:00:00,3.01,3.04,3.0,3.03,1062000.0,2.5985,2.6244,2.5898,2.6157,1062000.0
2009-02-13 10:30:00,3.03,3.05,3.03,3.04,578000.0,2.6157,2.633,2.6157,2.6244,578000.0
2009-02-13 11:00:00,3.03,3.03,3.01,3.03,340000.0,2.6157,2.6157,2.5985,2.6157,340000.0
2009-02-13 11:30:00,3.03,3.04,3.01,3.02,268000.0,2.6157,2.6244,2.5985,2.6071,268000.0
2009-02-13 12:00:00,3.02,3.03,3.02,3.03,584000.0,2.6071,2.6157,2.6071,2.6157,584000.0
2009-02-13 12:30:00,3.04,3.04,3.02,3.02,814000.0,2.6244,2.6244,2.6071,2.6071,814000.0
2009-02-13 13:00:00,3.02,3.05,3.02,3.05,126000.0,2.6071,2.633,2.6071,2.633,126000.0
2009-02-13 13:30:00,3.04,3.08,3.04,3.05,462000.0,2.6244,2.6589,2.6244,2.633,462000.0
2009-02-13 14:00:00,3.05,3.07,3.04,3.06,1064000.0,2.633,2.6503,2.6244,2.6416,1064000.0
2009-02-13 14:30:00,3.06,3.06,3.04,3.05,180000.0,2.6416,2.6416,2.6244,2.633,180000.0
2009-02-13 15:00:00,3.04,3.06,3.01,3.05,548000.0,2.6244,2.6416,2.5985,2.633,548000.0
2009-02-13 15:30:00,3.05,3.06,3.03,3.03,1426000.0,2.633,2.6416,2.6157,2.6157,1426000.0
2009-02-17 09:30:00,2.88,2.88,2.7,2.73,2706000.0,2.4862,2.4862,2.3308,2.3567,2706000.0
2009-02-17 10:00:00,2.73,2.77,2.73,2.77,890000.0,2.3567,2.3913,2.3567,2.3913,890000.0
2009-02-17 10:30:00,2.77,2.84,2.77,2.83,1596000.0,2.3913,2.4517,2.3913,2.4431,1596000.0
2009-02-17 11:00:00,2.82,2.83,2.8,2.82,1168000.0,2.4344,2.4431,2.4172,2.4344,1168000.0
2009-02-17 11:30:00,2.82,2.83,2.79,2.8,1170000.0,2.4344,2.4431,2.4085,2.4172,1170000.0
2009-02-17 12:00:00,2.8,2.81,2.79,2.81,836000.0,2.4172,2.4258,2.4085,2.4258,836000.0
2009-02-17 12:30:00,2.81,2.82,2.77,2.79,640000.0,2.4258,2.4344,2.3913,2.4085,640000.0
2009-02-17 13:00:00,2.79,2.79,2.77,2.79,530000.0,2.4085,2.4085,2.3913,2.4085,530000.0
2009-02-17 13:30:00,2.8,2.83,2.79,2.81,502000.0,2.4172,2.4431,2.4085,2.4258,502000.0
2009-02-17 14:00:00,2.81,2.81,2.79,2.8,238000.0,2.4258,2.4258,2.4085,2.4172,238000.0
2009-02-17 14:30:00,2.79,2.82,2.79,2.81,402000.0,2.4085,2.4344,2.4085,2.4258,402000.0
2009-02-17 15:00:00,2.82,2.82,2.78,2.79,536000.0,2.4344,2.4344,2.3999,2.4085,536000.0
2009-02-17 15:30:00,2.79,2.85,2.78,2.79,2028000.0,2.4085,2.4603,2.3999,2.4085,2028000.0
2009-02-18 09:30:00,2.82,2.84,2.73,2.73,792000.0,2.4344,2.4517,2.3567,2.3567,792000.0
2009-02-18 10:00:00,2.73,2.74,2.67,2.72,3102000.0,2.3567,2.3654,2.3049,2.3481,3102000.0
2009-02-18 10:30:00,2.72,2.75,2.71,2.71,912000.0,2.3481,2.374,2.3395,2.3395,912000.0
2009-02-18 11:00:00,2.71,2.72,2.69,2.71,604000.0,2.3395,2.3481,2.3222,2.3395,604000.0
2009-02-18 11:30:00,2.71,2.72,2.69,2.71,500000.0,2.3395,2.3481,2.3222,2.3395,500000.0
2009-02-18 12:00:00,2.71,2.73,2.71,2.72,668000.0,2.3395,2.3567,2.3395,2.3481,668000.0
2009-02-18 12:30:00,2.72,2.73,2.71,2.72,1026000.0,2.3481,2.3567,2.3395,2.3481,1026000.0
2009-02-18 13:00:00,2.72,2.72,2.7,2.71,436000.0,2.3481,2.3481,2.3308,2.3395,436000.0
2009-02-18 13:30:00,2.7,2.7,2.69,2.7,212000.0,2.3308,2.3308,2.3222,2.3308,212000.0
2009-02-18 14:00:00,2.7,2.71,2.69,2.7,418000.0,2.3308,2.3395,2.3222,2.3308,418000.0
2009-02-18 14:30:00,2.7,2.71,2.68,2.71,488000.0,2.3308,2.3395,2.3136,2.3395,488000.0
2009-02-18 15:00:00,2.71,2.74,2.7,2.7,820000.0,2.3395,2.3654,2.3308,2.3308,820000.0
2009-02-18 15:30:00,2.7,2.72,2.7,2.72,1428000.0,2.3308,2.3481,2.3308,2.3481,1428000.0
2009-02-19 09:30:00,2.82,2.83,2.79,2.81,840000.0,2.4344,2.4431,2.4085,2.4258,840000.0
2009-02-19 10:00:00,2.8,2.8,2.77,2.78,466000.0,2.4172,2.4172,2.3913,2.3999,466000.0
2009-02-19 10:30:00,2.77,2.77,2.73,2.73,206000.0,2.3913,2.3913,2.3567,2.3567,206000.0
2009-02-19 11:00:00,2.74,2.76,2.72,2.73,464000.0,2.3654,2.3826,2.3481,2.3567,464000.0
2009-02-19 11:30:00,2.73,2.74,2.72,2.72,954000.0,2.3567,2.3654,2.3481,2.3481,954000.0
2009-02-19 12:00:00,2.72,2.72,2.7,2.71,216000.0,2.3481,2.3481,2.3308,2.3395,216000.0
2009-02-19 12:30:00,2.71,2.72,2.7,2.71,274000.0,2.3395,2.3481,2.3308,2.3395,274000.0
2009-02-19 13:00:00,2.72,2.74,2.71,2.74,408000.0,2.3481,2.3654,2.3395,2.3654,408000.0
2009-02-19 13:30:00,2.73,2.73,2.71,2.72,182000.0,2.3567,2.3567,2.3395,2.3481,182000.0
2009-02-19 14:00:00,2.72,2.74,2.71,2.73,316000.0,2.3481,2.3654,2.3395,2.3567,316000.0
2009-02-19 14:30:00,2.73,2.73,2.71,2.72,450000.0,2.3567,2.3567,2.3395,2.3481,450000.0
2009-02-19 15:00:00,2.72,2.73,2.7,2.72,644000.0,2.3481,2.3567,2.3308,2.3481,644000.0
2009-02-19 15:30:00,2.72,2.72,2.7,2.7,2076000.0,2.3481,2.3481,2.3308,2.3308,2076000.0
2009-02-20 09:30:00,2.62,2.69,2.57,2.66,1624000.0,2.2618,2.3222,2.2186,2.2963,1624000.0
2009-02-20 10:00:00,2.65,2.67,2.64,2.66,540000.0,2.2877,2.3049,2.279,2.2963,540000.0
2009-02-20 10:30:00,2.66,2.66,2.63,2.64,332000.0,2.2963,2.2963,2.2704,2.279,332000.0
2009-02-20 11:00:00,2.64,2.64,2.62,2.63,458000.0,2.279,2.279,2.2618,2.2704,458000.0
2009-02-20 11:30:00,2.63,2.65,2.62,2.63,246000.0,2.2704,2.2877,2.2618,2.2704,246000.0
2009-02-20 12:00:00,2.63,2.65,2.63,2.64,140000.0,2.2704,2.2877,2.2704,2.279,140000.0
2009-02-20 12:30:00,2.64,2.64,2.61,2.62,666000.0,2.279,2.279,2.2531,2.2618,666000.0
2009-02-20 13:00:00,2.62,2.63,2.6,2.61,428000.0,2.2618,2.2704,2.2445,2.2531,428000.0
2009-02-20 13:30:00,2.61,2.65,2.61,2.65,400000.0,2.2531,2.2877,2.2531,2.2877,400000.0
2009-02-20 14:00:00,2.64,2.71,2.63,2.69,764000.0,2.279,2.3395,2.2704,2.3222,764000.0
2009-02-20 14:30:00,2.69,2.75,2.68,2.75,1052000.0,2.3222,2.374,2.3136,2.374,1052000.0
2009-02-20 15:00:00,2.74,2.75,2.7,2.71,1122000.0,2.3654,2.374,2.3308,2.3395,1122000.0
2009-02-20 15:30:00,2.71,2.72,2.68,2.7,2170000.0,2.3395,2.3481,2.3136,2.3308,2170000.0
2009-02-23 09:30:00,2.75,2.78,2.73,2.75,598000.0,2.374,2.3999,2.3567,2.374,598000.0
2009-02-23 10:00:00,2.75,2.75,2.7,2.7,436000.0,2.374,2.374,2.3308,2.3308,436000.0
2009-02-23 10:30:00,2.7,2.71,2.68,2.68,300000.0,2.3308,2.3395,2.3136,2.3136,300000.0
2009-02-23 11:00:00,2.68,2.7,2.67,2.69,192000.0,2.3136,2.3308,2.3049,2.3222,192000.0
2009-02-23 11:30:00,2.68,2.68,2.64,2.65,504000.0,2.3136,2.3136,2.279,2.2877,504000.0
2009-02-23 12:00:00,2.64,2.65,2.63,2.63,916000.0,2.279,2.2877,2.2704,2.2704,916000.0
2009-02-23 12:30:00,2.63,2.63,2.61,2.61,334000.0,2.2704,2.2704,2.2531,2.2531,334000.0
2009-02-23 13:00:00,2.61,2.63,2.61,2.61,558000.0,2.2531,2.2704,2.2531,2.2531,558000.0
2009-02-23 13:30:00,2.61,2.62,2.6,2.61,468000.0,2.2531,2.2618,2.2445,2.2531,468000.0
2009-02-23 14:00:00,2.61,2.65,2.6,2.65,856000.0,2.2531,2.2877,2.2445,2.2877,856000.0
2009-02-23 14:30:00,2.65,2.65,2.6,2.61,1144000.0,2.2877,2.2877,2.2445,2.2531,1144000.0
2009-02-23 15:00:00,2.6,2.63,2.59,2.61,482000.0,2.2445,2.2704,2.2359,2.2531,482000.0
2009-02-23 15:30:00,2.62,2.63,2.58,2.59,1556000.0,2.2618,2.2704,2.2272,2.2359,1556000.0
2009-02-24 09:30:00,2.64,2.67,2.62,2.63,826000.0,2.279,2.3049,2.2618,2.2704,826000.0
2009-02-24 10:00:00,2.62,2.64,2.6,2.61,1812000.0,2.2618,2.279,2.2445,2.2531,1812000.0
2009-02-24 10:30:00,2.61,2.64,2.61,2.61,1548000.0,2.2531,2.279,2.2531,2.2531,1548000.0
2009-02-24 11:00:00,2.62,2.63,2.61,2.62,806000.0,2.2618,2.2704,2.2531,2.2618,806000.0
2009-02-24 11:30:00,2.62,2.62,2.58,2.59,1238000.0,2.2618,2.2618,2.2272,2.2359,1238000.0
2009-02-24 12:00:00,2.59,2.6,2.57,2.58,1118000.0,2.2359,2.2445,2.2186,2.2272,1118000.0
2009-02-24 12:30:00,2.58,2.61,2.57,2.6,1496000.0,2.2272,2.2531,2.2186,2.2445,1496000.0
2009-02-24 13:00:00,2.6,2.65,2.6,2.65,1514000.0,2.2445,2.2877,2.2445,2.2877,1514000.0
2009-02-24 13:30:00,2.65,2.72,2.65,2.71,942000.0,2.2877,2.3481,2.2877,2.3395,942000.0
2009-02-24 14:00:00,2.71,2.74,2.71,2.74,1296000.0,2.3395,2.3654,2.3395,2.3654,1296000.0
2009-02-24 14:30:00,2.74,2.76,2.72,2.75,540000.0,2.3654,2.3826,2.3481,2.374,540000.0
2009-02-24 15:00:00,2.75,2.79,2.75,2.76,716000.0,2.374,2.4085,2.374,2.3826,716000.0
2009-02-24 15:30:00,2.76,2.79,2.75,2.79,1594000.0,2.3826,2.4085,2.374,2.4085,1594000.0
2009-02-25 09:30:00,2.72,2.72,2.6,2.61,2068000.0,2.3481,2.3481,2.2445,2.2531,2068000.0
2009-02-25 10:00:00,2.61,2.64,2.61,2.63,1306000.0,2.2531,2.279,2.2531,2.2704,1306000.0
2009-02-25 10:30:00,2.63,2.64,2.61,2.62,1052000.0,2.2704,2.279,2.2531,2.2618,1052000.0
2009-02-25 11:00:00,2.62,2.64,2.61,2.63,1238000.0,2.2618,2.279,2.2531,2.2704,1238000.0
2009-02-25 11:30:00,2.63,2.65,2.62,2.63,1394000.0,2.2704,2.2877,2.2618,2.2704,1394000.0
2009-02-25 12:00:00,2.63,2.64,2.62,2.62,866000.0,2.2704,2.279,2.2618,2.2618,866000.0
2009-02-25 12:30:00,2.62,2.63,2.61,2.62,758000.0,2.2618,2.2704,2.2531,2.2618,758000.0
2009-02-25 13:00:00,2.62,2.63,2.61,2.62,490000.0,2.2618,2.2704,2.2531,2.2618,490000.0
2009-02-25 13:30:00,2.62,2.67,2.62,2.66,870000.0,2.2618,2.3049,2.2618,2.2963,870000.0
2009-02-25 14:00:00,2.66,2.66,2.61,2.64,1392000.0,2.2963,2.2963,2.2531,2.279,1392000.0
2009-02-25 14:30:00,2.64,2.68,2.63,2.67,1698000.0,2.279,2.3136,2.2704,2.3049,1698000.0
2009-02-25 15:00:00,2.67,2.71,2.66,2.69,2018000.0,2.3049,2.3395,2.2963,2.3222,2018000.0
2009-02-25 15:30:00,2.69,2.7,2.63,2.64,2798000.0,2.3222,2.3308,2.2704,2.279,2798000.0
2009-02-26 09:30:00,2.68,2.68,2.61,2.63,1080000.0,2.3136,2.3136,2.2531,2.2704,1080000.0
2009-02-26 10:00:00,2.63,2.66,2.63,2.65,334000.0,2.2704,2.2963,2.2704,2.2877,334000.0
2009-02-26 10:30:00,2.65,2.67,2.64,2.66,1190000.0,2.2877,2.3049,2.279,2.2963,1190000.0
2009-02-26 11:00:00,2.66,2.66,2.63,2.64,1858000.0,2.2963,2.2963,2.2704,2.279,1858000.0
2009-02-26 11:30:00,2.64,2.65,2.63,2.64,1106000.0,2.279,2.2877,2.2704,2.279,1106000.0
2009-02-26 12:00:00,2.65,2.65,2.62,2.62,700000.0,2.2877,2.2877,2.2618,2.2618,700000.0
2009-02-26 12:30:00,2.62,2.66,2.62,2.64,644000.0,2.2618,2.2963,2.2618,2.279,644000.0
2009-02-26 13:00:00,2.65,2.65,2.62,2.63,878000.0,2.2877,2.2877,2.2618,2.2704,878000.0
2009-02-26 13:30:00,2.63,2.65,2.63,2.64,542000.0,2.2704,2.2877,2.2704,2.279,542000.0
2009-02-26 14:00:00,2.64,2.65,2.62,2.64,936000.0,2.279,2.2877,2.2618,2.279,936000.0
2009-02-26 14:30:00,2.64,2.64,2.6,2.6,1318000.0,2.279,2.279,2.2445,2.2445,1318000.0
2009-02-26 15:00:00,2.6,2.61,2.58,2.6,1110000.0,2.2445,2.2531,2.2272,2.2445,1110000.0
2009-02-26 15:30:00,2.6,2.63,2.59,2.59,2192000.0,2.2445,2.2704,2.2359,2.2359,2192000.0
2009-02-27 09:30:00,2.58,2.66,2.58,2.65,3266000.0,2.2272,2.2963,2.2272,2.2877,3266000.0
2009-02-27 10:00:00,2.65,2.66,2.61,2.62,1370000.0,2.2877,2.2963,2.2531,2.2618,1370000.0
2009-02-27 10:30:00,2.62,2.63,2.6,2.61,960000.0,2.2618,2.2704,2.2445,2.2531,960000.0
2009-02-27 11:00:00,2.61,2.61,2.59,2.61,760000.0,2.2531,2.2531,2.2359,2.2531,760000.0
2009-02-27 11:30:00,2.61,2.64,2.6,2.64,816000.0,2.2531,2.279,2.2445,2.279,816000.0
2009-02-27 12:00:00,2.64,2.64,2.62,2.63,832000.0,2.279,2.279,2.2618,2.2704,832000.0
2009-02-27 12:30:00,2.63,2.64,2.61,2.62,440000.0,2.2704,2.279,2.2531,2.2618,440000.0
2009-02-27 13:00:00,2.63,2.64,2.6,2.62,376000.0,2.2704,2.279,2.2445,2.2618,376000.0
2009-02-27 13:30:00,2.61,2.63,2.59,2.62,400000.0,2.2531,2.2704,2.2359,2.2618,400000.0
2009-02-27 14:00:00,2.62,2.64,2.6,2.61,438000.0,2.2618,2.279,2.2445,2.2531,438000.0
2009-02-27 14:30:00,2.61,2.63,2.59,2.62,366000.0,2.2531,2.2704,2.2359,2.2618,366000.0
2009-02-27 15:00:00,2.62,2.62,2.58,2.58,532000.0,2.2618,2.2618,2.2272,2.2272,532000.0
2009-02-27 15:30:00,2.58,2.61,2.55,2.55,2606000.0,2.2272,2.2531,2.2013,2.2013,2606000.0
2009-03-02 09:30:00,2.49,2.5,2.41,2.41,1294000.0,2.1496,2.1582,2.0805,2.0805,1294000.0
2009-03-02 10:00:00,2.42,2.43,2.35,2.38,1616000.0,2.0891,2.0978,2.0287,2.0546,1616000.0
2009-03-02 10:30:00,2.39,2.4,2.38,2.38,618000.0,2.0632,2.0719,2.0546,2.0546,618000.0
2009-03-02 11:00:00,2.39,2.4,2.36,2.36,648000.0,2.0632,2.0719,2.0373,2.0373,648000.0
2009-03-02 11:30:00,2.36,2.37,2.35,2.36,570000.0,2.0373,2.046,2.0287,2.0373,570000.0
2009-03-02 12:00:00,2.35,2.38,2.35,2.36,454000.0,2.0287,2.0546,2.0287,2.0373,454000.0
2009-03-02 12:30:00,2.37,2.37,2.34,2.34,1110000.0,2.046,2.046,2.0201,2.0201,1110000.0
2009-03-02 13:00:00,2.34,2.36,2.34,2.34,424000.0,2.0201,2.0373,2.0201,2.0201,424000.0
2009-03-02 13:30:00,2.34,2.38,2.34,2.38,1190000.0,2.0201,2.0546,2.0201,2.0546,1190000.0
2009-03-02 14:00:00,2.38,2.4,2.37,2.38,732000.0,2.0546,2.0719,2.046,2.0546,732000.0
2009-03-02 14:30:00,2.38,2.41,2.38,2.38,818000.0,2.0546,2.0805,2.0546,2.0546,818000.0
2009-03-02 15:00:00,2.39,2.4,2.37,2.39,2284000.0,2.0632,2.0719,2.046,2.0632,2284000.0
2009-03-02 15:30:00,2.38,2.4,2.36,2.37,2828000.0,2.0546,2.0719,2.0373,2.046,2828000.0
2009-03-03 09:30:00,2.41,2.48,2.39,2.39,1416000.0,2.0805,2.1409,2.0632,2.0632,1416000.0
2009-03-03 10:00:00,2.39,2.42,2.39,2.4,832000.0,2.0632,2.0891,2.0632,2.0719,832000.0
2009-03-03 10:30:00,2.4,2.4,2.37,2.38,1410000.0,2.0719,2.0719,2.046,2.0546,1410000.0
2009-03-03 11:00:00,2.38,2.39,2.35,2.39,1380000.0,2.0546,2.0632,2.0287,2.0632,1380000.0
2009-03-03 11:30:00,2.38,2.39,2.36,2.37,1956000.0,2.0546,2.0632,2.0373,2.046,1956000.0
2009-03-03 12:00:00,2.37,2.42,2.37,2.41,1920000.0,2.046,2.0891,2.046,2.0805,1920000.0
2009-03-03 12:30:00,2.42,2.42,2.39,2.39,1104000.0,2.0891,2.0891,2.0632,2.0632,1104000.0
2009-03-03 13:00:00,2.39,2.41,2.38,2.4,758000.0,2.0632,2.0805,2.0546,2.0719,758000.0
2009-03-03 13:30:00,2.4,2.43,2.39,2.42,954000.0,2.0719,2.0978,2.0632,2.0891,954000.0
2009-03-03 14:00:00,2.42,2.46,2.41,2.44,1240000.0,2.0891,2.1237,2.0805,2.1064,1240000.0
2009-03-03 14:30:00,2.44,2.48,2.44,2.47,1510000.0,2.1064,2.1409,2.1064,2.1323,1510000.0
2009-03-03 15:00:00,2.47,2.48,2.43,2.44,1662000.0,2.1323,2.1409,2.0978,2.1064,1662000.0
2009-03-03 15:30:00,2.44,2.45,2.42,2.44,2808000.0,2.1064,2.115,2.0891,2.1064,2808000.0
2009-03-04 09:30:00,2.51,2.55,2.48,2.48,1264000.0,2.1668,2.2013,2.1409,2.1409,1264000.0
2009-03-04 10:00:00,2.48,2.51,2.44,2.45,756000.0,2.1409,2.1668,2.1064,2.115,756000.0
2009-03-04 10:30:00,2.46,2.49,2.45,2.48,1032000.0,2.1237,2.1496,2.115,2.1409,1032000.0
2009-03-04 11:00:00,2.48,2.52,2.48,2.52,778000.0,2.1409,2.1754,2.1409,2.1754,778000.0
2009-03-04 11:30:00,2.52,2.52,2.48,2.5,444000.0,2.1754,2.1754,2.1409,2.1582,444000.0
2009-03-04 12:00:00,2.5,2.5,2.48,2.48,1166000.0,2.1582,2.1582,2.1409,2.1409,1166000.0
2009-03-04 12:30:00,2.48,2.5,2.47,2.48,666000.0,2.1409,2.1582,2.1323,2.1409,666000.0
2009-03-04 13:00:00,2.47,2.49,2.46,2.49,506000.0,2.1323,2.1496,2.1237,2.1496,506000.0
2009-03-04 13:30:00,2.48,2.49,2.48,2.48,484000.0,2.1409,2.1496,2.1409,2.1409,484000.0
2009-03-04 14:00:00,2.48,2.51,2.48,2.5,572000.0,2.1409,2.1668,2.1409,2.1582,572000.0
2009-03-04 14:30:00,2.5,2.53,2.5,2.53,678000.0,2.1582,2.1841,2.1582,2.1841,678000.0
2009-03-04 15:00:00,2.53,2.57,2.52,2.57,1376000.0,2.1841,2.2186,2.1754,2.2186,1376000.0
2009-03-04 15:30:00,2.56,2.57,2.52,2.53,2220000.0,2.21,2.2186,2.1754,2.1841,2220000.0
2009-03-05 09:30:00,2.36,2.39,2.31,2.33,1958000.0,2.0373,2.0632,1.9942,2.0114,1958000.0
2009-03-05 10:00:00,2.33,2.34,2.3,2.31,880000.0,2.0114,2.0201,1.9855,1.9942,880000.0
2009-03-05 10:30:00,2.32,2.35,2.31,2.34,1308000.0,2.0028,2.0287,1.9942,2.0201,1308000.0
2009-03-05 11:00:00,2.34,2.35,2.3,2.31,924000.0,2.0201,2.0287,1.9855,1.9942,924000.0
2009-03-05 11:30:00,2.31,2.33,2.3,2.31,1242000.0,1.9942,2.0114,1.9855,1.9942,1242000.0
2009-03-05 12:00:00,2.31,2.32,2.3,2.32,630000.0,1.9942,2.0028,1.9855,2.0028,630000.0
2009-03-05 12:30:00,2.32,2.35,2.31,2.34,2256000.0,2.0028,2.0287,1.9942,2.0201,2256000.0
2009-03-05 13:00:00,2.34,2.36,2.34,2.35,1070000.0,2.0201,2.0373,2.0201,2.0287,1070000.0
2009-03-05 13:30:00,2.35,2.36,2.33,2.35,852000.0,2.0287,2.0373,2.0114,2.0287,852000.0
2009-03-05 14:00:00,2.35,2.35,2.33,2.34,532000.0,2.0287,2.0287,2.0114,2.0201,532000.0
2009-03-05 14:30:00,2.33,2.35,2.33,2.33,566000.0,2.0114,2.0287,2.0114,2.0114,566000.0
2009-03-05 15:00:00,2.33,2.36,2.32,2.32,1152000.0,2.0114,2.0373,2.0028,2.0028,1152000.0
2009-03-05 15:30:00,2.32,2.34,2.31,2.33,5928000.0,2.0028,2.0201,1.9942,2.0114,5928000.0
2009-03-06 09:30:00,2.39,2.42,2.37,2.39,1798000.0,2.0632,2.0891,2.046,2.0632,1798000.0
2009-03-06 10:00:00,2.39,2.4,2.35,2.36,1262000.0,2.0632,2.0719,2.0287,2.0373,1262000.0
2009-03-06 10:30:00,2.36,2.37,2.34,2.34,886000.0,2.0373,2.046,2.0201,2.0201,886000.0
2009-03-06 11:00:00,2.34,2.35,2.33,2.34,232000.0,2.0201,2.0287,2.0114,2.0201,232000.0
2009-03-06 11:30:00,2.35,2.36,2.33,2.34,356000.0,2.0287,2.0373,2.0114,2.0201,356000.0
2009-03-06 12:00:00,2.34,2.35,2.33,2.34,280000.0,2.0201,2.0287,2.0114,2.0201,280000.0
2009-03-06 12:30:00,2.34,2.34,2.31,2.34,680000.0,2.0201,2.0201,1.9942,2.0201,680000.0
2009-03-06 13:00:00,2.33,2.34,2.32,2.34,640000.0,2.0114,2.0201,2.0028,2.0201,640000.0
2009-03-06 13:30:00,2.33,2.34,2.32,2.34,792000.0,2.0114,2.0201,2.0028,2.0201,792000.0
2009-03-06 14:00:00,2.34,2.36,2.34,2.35,1126000.0,2.0201,2.0373,2.0201,2.0287,1126000.0
2009-03-06 14:30:00,2.34,2.35,2.32,2.33,680000.0,2.0201,2.0287,2.0028,2.0114,680000.0
2009-03-06 15:00:00,2.32,2.33,2.31,2.31,542000.0,2.0028,2.0114,1.9942,1.9942,542000.0
2009-03-06 15:30:00,2.32,2.39,2.31,2.38,3668000.0,2.0028,2.0632,1.9942,2.0546,3668000.0
2009-03-09 09:30:00,2.32,2.39,2.3,2.35,676000.0,2.0028,2.0632,1.9855,2.0287,676000.0
2009-03-09 10:00:00,2.35,2.4,2.35,2.38,520000.0,2.0287,2.0719,2.0287,2.0546,520000.0
2009-03-09 10:30:00,2.38,2.38,2.34,2.34,1024000.0,2.0546,2.0546,2.0201,2.0201,1024000.0
2009-03-09 11:00:00,2.34,2.36,2.33,2.36,224000.0,2.0201,2.0373,2.0114,2.0373,224000.0
2009-03-09 11:30:00,2.36,2.36,2.34,2.35,358000.0,2.0373,2.0373,2.0201,2.0287,358000.0
2009-03-09 12:00:00,2.34,2.36,2.34,2.34,656000.0,2.0201,2.0373,2.0201,2.0201,656000.0
2009-03-09 12:30:00,2.34,2.35,2.33,2.34,416000.0,2.0201,2.0287,2.0114,2.0201,416000.0
2009-03-09 13:00:00,2.34,2.34,2.31,2.32,356000.0,2.0201,2.0201,1.9942,2.0028,356000.0
2009-03-09 13:30:00,2.31,2.33,2.31,2.31,384000.0,1.9942,2.0114,1.9942,1.9942,384000.0
2009-03-09 14:00:00,2.31,2.33,2.31,2.32,488000.0,1.9942,2.0114,1.9942,2.0028,488000.0
2009-03-09 14:30:00,2.32,2.32,2.3,2.3,384000.0,2.0028,2.0028,1.9855,1.9855,384000.0
2009-03-09 15:00:00,2.3,2.32,2.28,2.3,848000.0,1.9855,2.0028,1.9683,1.9855,848000.0
2009-03-09 15:30:00,2.29,2.31,2.28,2.3,1720000.0,1.9769,1.9942,1.9683,1.9855,1720000.0
2009-03-10 09:30:00,2.38,2.45,2.37,2.44,1604000.0,2.0546,2.115,2.046,2.1064,1604000.0
2009-03-10 10:00:00,2.43,2.49,2.43,2.49,1420000.0,2.0978,2.1496,2.0978,2.1496,1420000.0
2009-03-10 10:30:00,2.49,2.51,2.49,2.49,976000.0,2.1496,2.1668,2.1496,2.1496,976000.0
2009-03-10 11:00:00,2.49,2.52,2.49,2.51,534000.0,2.1496,2.1754,2.1496,2.1668,534000.0
2009-03-10 11:30:00,2.52,2.53,2.49,2.53,632000.0,2.1754,2.1841,2.1496,2.1841,632000.0
2009-03-10 12:00:00,2.53,2.54,2.52,2.54,658000.0,2.1841,2.1927,2.1754,2.1927,658000.0
2009-03-10 12:30:00,2.54,2.54,2.53,2.53,480000.0,2.1927,2.1927,2.1841,2.1841,480000.0
2009-03-10 13:00:00,2.54,2.55,2.53,2.54,688000.0,2.1927,2.2013,2.1841,2.1927,688000.0
2009-03-10 13:30:00,2.54,2.55,2.53,2.54,826000.0,2.1927,2.2013,2.1841,2.1927,826000.0
2009-03-10 14:00:00,2.54,2.56,2.52,2.54,1138000.0,2.1927,2.21,2.1754,2.1927,1138000.0
2009-03-10 14:30:00,2.54,2.55,2.52,2.55,1074000.0,2.1927,2.2013,2.1754,2.2013,1074000.0
2009-03-10 15:00:00,2.55,2.56,2.53,2.54,1548000.0,2.2013,2.21,2.1841,2.1927,1548000.0
2009-03-10 15:30:00,2.54,2.55,2.53,2.55,1768000.0,2.1927,2.2013,2.1841,2.2013,1768000.0
2009-03-11 09:30:00,2.57,2.58,2.53,2.58,748000.0,2.2186,2.2272,2.1841,2.2272,748000.0
2009-03-11 10:00:00,2.58,2.58,2.56,2.58,668000.0,2.2272,2.2272,2.21,2.2272,668000.0
2009-03-11 10:30:00,2.58,2.58,2.56,2.57,454000.0,2.2272,2.2272,2.21,2.2186,454000.0
2009-03-11 11:00:00,2.57,2.57,2.53,2.54,420000.0,2.2186,2.2186,2.1841,2.1927,420000.0
2009-03-11 11:30:00,2.54,2.54,2.51,2.54,260000.0,2.1927,2.1927,2.1668,2.1927,260000.0
2009-03-11 12:00:00,2.54,2.55,2.52,2.52,206000.0,2.1927,2.2013,2.1754,2.1754,206000.0
2009-03-11 12:30:00,2.53,2.53,2.49,2.49,522000.0,2.1841,2.1841,2.1496,2.1496,522000.0
2009-03-11 13:00:00,2.49,2.53,2.49,2.51,790000.0,2.1496,2.1841,2.1496,2.1668,790000.0
2009-03-11 13:30:00,2.51,2.54,2.51,2.53,482000.0,2.1668,2.1927,2.1668,2.1841,482000.0
2009-03-11 14:00:00,2.54,2.55,2.5,2.51,396000.0,2.1927,2.2013,2.1582,2.1668,396000.0
2009-03-11 14:30:00,2.51,2.54,2.51,2.52,276000.0,2.1668,2.1927,2.1668,2.1754,276000.0
2009-03-11 15:00:00,2.52,2.53,2.52,2.52,1304000.0,2.1754,2.1841,2.1754,2.1754,1304000.0
2009-03-11 15:30:00,2.52,2.53,2.5,2.5,1292000.0,2.1754,2.1841,2.1582,2.1582,1292000.0
2009-03-12 09:30:00,2.45,2.45,2.41,2.44,1514000.0,2.115,2.115,2.0805,2.1064,1514000.0
2009-03-12 10:00:00,2.44,2.49,2.44,2.47,750000.0,2.1064,2.1496,2.1064,2.1323,750000.0
2009-03-12 10:30:00,2.47,2.49,2.47,2.48,624000.0,2.1323,2.1496,2.1323,2.1409,624000.0
2009-03-12 11:00:00,2.47,2.5,2.47,2.48,500000.0,2.1323,2.1582,2.1323,2.1409,500000.0
2009-03-12 11:30:00,2.48,2.51,2.47,2.5,608000.0,2.1409,2.1668,2.1323,2.1582,608000.0
2009-03-12 12:00:00,2.5,2.52,2.49,2.51,252000.0,2.1582,2.1754,2.1496,2.1668,252000.0
2009-03-12 12:30:00,2.51,2.52,2.51,2.51,764000.0,2.1668,2.1754,2.1668,2.1668,764000.0
2009-03-12 13:00:00,2.51,2.52,2.5,2.51,506000.0,2.1668,2.1754,2.1582,2.1668,506000.0
2009-03-12 13:30:00,2.51,2.53,2.51,2.53,812000.0,2.1668,2.1841,2.1668,2.1841,812000.0
2009-03-12 14:00:00,2.53,2.54,2.52,2.53,868000.0,2.1841,2.1927,2.1754,2.1841,868000.0
2009-03-12 14:30:00,2.54,2.55,2.53,2.54,1314000.0,2.1927,2.2013,2.1841,2.1927,1314000.0
2009-03-12 15:00:00,2.54,2.55,2.53,2.55,2408000.0,2.1927,2.2013,2.1841,2.2013,2408000.0
2009-03-12 15:30:00,2.55,2.57,2.54,2.57,2776000.0,2.2013,2.2186,2.1927,2.2186,2776000.0
2009-03-13 09:30:00,2.62,2.63,2.57,2.63,1494000.0,2.2618,2.2704,2.2186,2.2704,1494000.0
2009-03-13 10:00:00,2.63,2.67,2.61,2.66,1178000.0,2.2704,2.3049,2.2531,2.2963,1178000.0
2009-03-13 10:30:00,2.66,2.68,2.64,2.67,1770000.0,2.2963,2.3136,2.279,2.3049,1770000.0
2009-03-13 11:00:00,2.67,2.68,2.64,2.65,770000.0,2.3049,2.3136,2.279,2.2877,770000.0
2009-03-13 11:30:00,2.65,2.65,2.62,2.63,628000.0,2.2877,2.2877,2.2618,2.2704,628000.0
2009-03-13 12:00:00,2.63,2.63,2.61,2.63,550000.0,2.2704,2.2704,2.2531,2.2704,550000.0
2009-03-13 12:30:00,2.62,2.65,2.62,2.65,486000.0,2.2618,2.2877,2.2618,2.2877,486000.0
2009-03-13 13:00:00,2.65,2.67,2.64,2.67,750000.0,2.2877,2.3049,2.279,2.3049,750000.0
2009-03-13 13:30:00,2.66,2.67,2.65,2.65,812000.0,2.2963,2.3049,2.2877,2.2877,812000.0
2009-03-13 14:00:00,2.65,2.66,2.63,2.63,620000.0,2.2877,2.2963,2.2704,2.2704,620000.0
2009-03-13 14:30:00,2.63,2.66,2.63,2.65,834000.0,2.2704,2.2963,2.2704,2.2877,834000.0
2009-03-13 15:00:00,2.65,2.68,2.65,2.67,1300000.0,2.2877,2.3136,2.2877,2.3049,1300000.0
2009-03-13 15:30:00,2.67,2.68,2.65,2.66,1612000.0,2.3049,2.3136,2.2877,2.2963,1612000.0
2009-03-16 09:30:00,2.68,2.72,2.65,2.71,1832000.0,2.3136,2.3481,2.2877,2.3395,1832000.0
2009-03-16 10:00:00,2.71,2.72,2.68,2.69,1444000.0,2.3395,2.3481,2.3136,2.3222,1444000.0
2009-03-16 10:30:00,2.69,2.71,2.68,2.68,946000.0,2.3222,2.3395,2.3136,2.3136,946000.0
2009-03-16 11:00:00,2.68,2.74,2.68,2.73,604000.0,2.3136,2.3654,2.3136,2.3567,604000.0
2009-03-16 11:30:00,2.73,2.74,2.72,2.73,660000.0,2.3567,2.3654,2.3481,2.3567,660000.0
2009-03-16 12:00:00,2.73,2.74,2.72,2.73,616000.0,2.3567,2.3654,2.3481,2.3567,616000.0
2009-03-16 12:30:00,2.73,2.75,2.73,2.74,602000.0,2.3567,2.374,2.3567,2.3654,602000.0
2009-03-16 13:00:00,2.74,2.76,2.73,2.75,506000.0,2.3654,2.3826,2.3567,2.374,506000.0
2009-03-16 13:30:00,2.75,2.77,2.75,2.75,572000.0,2.374,2.3913,2.374,2.374,572000.0
2009-03-16 14:00:00,2.75,2.76,2.73,2.74,586000.0,2.374,2.3826,2.3567,2.3654,586000.0
2009-03-16 14:30:00,2.74,2.75,2.71,2.72,866000.0,2.3654,2.374,2.3395,2.3481,866000.0
2009-03-16 15:00:00,2.71,2.72,2.64,2.66,1256000.0,2.3395,2.3481,2.279,2.2963,1256000.0
2009-03-16 15:30:00,2.66,2.66,2.61,2.62,2204000.0,2.2963,2.2963,2.2531,2.2618,2204000.0
2009-03-17 09:30:00,2.59,2.66,2.59,2.64,526000.0,2.2359,2.2963,2.2359,2.279,526000.0
2009-03-17 10:00:00,2.64,2.66,2.62,2.62,514000.0,2.279,2.2963,2.2618,2.2618,514000.0
2009-03-17 10:30:00,2.62,2.63,2.61,2.62,362000.0,2.2618,2.2704,2.2531,2.2618,362000.0
2009-03-17 11:00:00,2.62,2.62,2.61,2.61,190000.0,2.2618,2.2618,2.2531,2.2531,190000.0
2009-03-17 11:30:00,2.61,2.64,2.61,2.63,470000.0,2.2531,2.279,2.2531,2.2704,470000.0
2009-03-17 12:00:00,2.63,2.64,2.61,2.63,604000.0,2.2704,2.279,2.2531,2.2704,604000.0
2009-03-17 12:30:00,2.63,2.65,2.62,2.64,418000.0,2.2704,2.2877,2.2618,2.279,418000.0
2009-03-17 13:00:00,2.65,2.66,2.64,2.65,192000.0,2.2877,2.2963,2.279,2.2877,192000.0
2009-03-17 13:30:00,2.66,2.66,2.63,2.63,432000.0,2.2963,2.2963,2.2704,2.2704,432000.0
2009-03-17 14:00:00,2.63,2.64,2.62,2.62,756000.0,2.2704,2.279,2.2618,2.2618,756000.0
2009-03-17 14:30:00,2.62,2.65,2.62,2.64,392000.0,2.2618,2.2877,2.2618,2.279,392000.0
2009-03-17 15:00:00,2.64,2.66,2.63,2.65,512000.0,2.279,2.2963,2.2704,2.2877,512000.0
2009-03-17 15:30:00,2.65,2.67,2.64,2.67,2276000.0,2.2877,2.3049,2.279,2.3049,2276000.0
2009-03-18 09:30:00,2.67,2.69,2.58,2.68,918000.0,2.3049,2.3222,2.2272,2.3136,918000.0
2009-03-18 10:00:00,2.68,2.68,2.65,2.66,314000.0,2.3136,2.3136,2.2877,2.2963,314000.0
2009-03-18 10:30:00,2.66,2.68,2.65,2.68,350000.0,2.2963,2.3136,2.2877,2.3136,350000.0
2009-03-18 11:00:00,2.68,2.69,2.67,2.67,330000.0,2.3136,2.3222,2.3049,2.3049,330000.0
2009-03-18 11:30:00,2.68,2.68,2.66,2.67,782000.0,2.3136,2.3136,2.2963,2.3049,782000.0
2009-03-18 12:00:00,2.68,2.7,2.68,2.68,318000.0,2.3136,2.3308,2.3136,2.3136,318000.0
2009-03-18 12:30:00,2.68,2.7,2.67,2.7,378000.0,2.3136,2.3308,2.3049,2.3308,378000.0
2009-03-18 13:00:00,2.7,2.71,2.69,2.69,372000.0,2.3308,2.3395,2.3222,2.3222,372000.0
2009-03-18 13:30:00,2.7,2.73,2.69,2.72,780000.0,2.3308,2.3567,2.3222,2.3481,780000.0
2009-03-18 14:00:00,2.72,2.78,2.71,2.74,954000.0,2.3481,2.3999,2.3395,2.3654,954000.0
2009-03-18 14:30:00,2.74,2.8,2.74,2.79,1732000.0,2.3654,2.4172,2.3654,2.4085,1732000.0
2009-03-18 15:00:00,2.79,2.8,2.74,2.76,1424000.0,2.4085,2.4172,2.3654,2.3826,1424000.0
2009-03-18 15:30:00,2.76,2.8,2.73,2.8,1998000.0,2.3826,2.4172,2.3567,2.4172,1998000.0
2009-03-19 09:30:00,2.79,2.8,2.74,2.75,1238000.0,2.4085,2.4172,2.3654,2.374,1238000.0
2009-03-19 10:00:00,2.74,2.77,2.73,2.75,416000.0,2.3654,2.3913,2.3567,2.374,416000.0
2009-03-19 10:30:00,2.76,2.76,2.72,2.73,958000.0,2.3826,2.3826,2.3481,2.3567,958000.0
2009-03-19 11:00:00,2.74,2.75,2.71,2.71,568000.0,2.3654,2.374,2.3395,2.3395,568000.0
2009-03-19 11:30:00,2.71,2.73,2.69,2.72,1168000.0,2.3395,2.3567,2.3222,2.3481,1168000.0
2009-03-19 12:00:00,2.73,2.73,2.69,2.71,432000.0,2.3567,2.3567,2.3222,2.3395,432000.0
2009-03-19 12:30:00,2.71,2.73,2.7,2.71,534000.0,2.3395,2.3567,2.3308,2.3395,534000.0
2009-03-19 13:00:00,2.72,2.74,2.71,2.73,272000.0,2.3481,2.3654,2.3395,2.3567,272000.0
2009-03-19 13:30:00,2.74,2.75,2.72,2.75,342000.0,2.3654,2.374,2.3481,2.374,342000.0
2009-03-19 14:00:00,2.75,2.78,2.75,2.75,852000.0,2.374,2.3999,2.374,2.374,852000.0
2009-03-19 14:30:00,2.75,2.75,2.73,2.74,858000.0,2.374,2.374,2.3567,2.3654,858000.0
2009-03-19 15:00:00,2.74,2.76,2.73,2.74,804000.0,2.3654,2.3826,2.3567,2.3654,804000.0
2009-03-19 15:30:00,2.74,2.76,2.71,2.72,1238000.0,2.3654,2.3826,2.3395,2.3481,1238000.0
2009-03-20 09:30:00,2.66,2.73,2.66,2.68,1598000.0,2.2963,2.3567,2.2963,2.3136,1598000.0
2009-03-20 10:00:00,2.68,2.68,2.63,2.65,1250000.0,2.3136,2.3136,2.2704,2.2877,1250000.0
2009-03-20 10:30:00,2.65,2.67,2.63,2.66,820000.0,2.2877,2.3049,2.2704,2.2963,820000.0
2009-03-20 11:00:00,2.66,2.66,2.61,2.61,514000.0,2.2963,2.2963,2.2531,2.2531,514000.0
2009-03-20 11:30:00,2.61,2.62,2.59,2.6,912000.0,2.2531,2.2618,2.2359,2.2445,912000.0
2009-03-20 12:00:00,2.6,2.6,2.58,2.59,922000.0,2.2445,2.2445,2.2272,2.2359,922000.0
2009-03-20 12:30:00,2.59,2.59,2.56,2.58,1086000.0,2.2359,2.2359,2.21,2.2272,1086000.0
2009-03-20 13:00:00,2.58,2.59,2.57,2.58,412000.0,2.2272,2.2359,2.2186,2.2272,412000.0
2009-03-20 13:30:00,2.58,2.59,2.56,2.56,764000.0,2.2272,2.2359,2.21,2.21,764000.0
2009-03-20 14:00:00,2.56,2.58,2.56,2.57,532000.0,2.21,2.2272,2.21,2.2186,532000.0
2009-03-20 14:30:00,2.57,2.59,2.55,2.59,470000.0,2.2186,2.2359,2.2013,2.2359,470000.0
2009-03-20 15:00:00,2.59,2.61,2.58,2.59,510000.0,2.2359,2.2531,2.2272,2.2359,510000.0
2009-03-20 15:30:00,2.6,2.61,2.57,2.57,1470000.0,2.2445,2.2531,2.2186,2.2186,1470000.0
2009-03-23 09:30:00,2.71,2.85,2.68,2.83,1772000.0,2.3395,2.4603,2.3136,2.4431,1772000.0
2009-03-23 10:00:00,2.83,2.86,2.83,2.85,862000.0,2.4431,2.469,2.4431,2.4603,862000.0
2009-03-23 10:30:00,2.84,2.91,2.84,2.9,1048000.0,2.4517,2.5121,2.4517,2.5035,1048000.0
2009-03-23 11:00:00,2.9,2.94,2.9,2.94,1588000.0,2.5035,2.538,2.5035,2.538,1588000.0
2009-03-23 11:30:00,2.94,2.96,2.94,2.96,1882000.0,2.538,2.5553,2.538,2.5553,1882000.0
2009-03-23 12:00:00,2.96,2.96,2.94,2.96,1038000.0,2.5553,2.5553,2.538,2.5553,1038000.0
2009-03-23 12:30:00,2.96,3.01,2.96,3.0,1954000.0,2.5553,2.5985,2.5553,2.5898,1954000.0
2009-03-23 13:00:00,3.0,3.06,2.99,3.04,1894000.0,2.5898,2.6416,2.5812,2.6244,1894000.0
2009-03-23 13:30:00,3.04,3.06,3.04,3.05,1598000.0,2.6244,2.6416,2.6244,2.633,1598000.0
2009-03-23 14:00:00,3.04,3.1,3.04,3.09,2476000.0,2.6244,2.6761,2.6244,2.6675,2476000.0
2009-03-23 14:30:00,3.09,3.12,3.08,3.11,3160000.0,2.6675,2.6934,2.6589,2.6848,3160000.0
2009-03-23 15:00:00,3.11,3.14,3.1,3.14,2770000.0,2.6848,2.7107,2.6761,2.7107,2770000.0
2009-03-23 15:30:00,3.14,3.17,3.12,3.15,3848000.0,2.7107,2.7366,2.6934,2.7193,3848000.0
2009-03-24 09:30:00,3.1,3.1,3.03,3.07,2002000.0,2.6761,2.6761,2.6157,2.6503,2002000.0
2009-03-24 10:00:00,3.07,3.1,3.05,3.06,1444000.0,2.6503,2.6761,2.633,2.6416,1444000.0
2009-03-24 10:30:00,3.06,3.08,3.03,3.08,746000.0,2.6416,2.6589,2.6157,2.6589,746000.0
2009-03-24 11:00:00,3.08,3.09,3.05,3.08,1004000.0,2.6589,2.6675,2.633,2.6589,1004000.0
2009-03-24 11:30:00,3.08,3.1,3.06,3.07,708000.0,2.6589,2.6761,2.6416,2.6503,708000.0
2009-03-24 12:00:00,3.07,3.08,3.05,3.07,558000.0,2.6503,2.6589,2.633,2.6503,558000.0
2009-03-24 12:30:00,3.07,3.08,3.05,3.08,772000.0,2.6503,2.6589,2.633,2.6589,772000.0
2009-03-24 13:00:00,3.08,3.11,3.07,3.09,1062000.0,2.6589,2.6848,2.6503,2.6675,1062000.0
2009-03-24 13:30:00,3.09,3.1,3.08,3.09,846000.0,2.6675,2.6761,2.6589,2.6675,846000.0
2009-03-24 14:00:00,3.1,3.14,3.09,3.11,1054000.0,2.6761,2.7107,2.6675,2.6848,1054000.0
2009-03-24 14:30:00,3.11,3.13,3.07,3.08,1220000.0,2.6848,2.702,2.6503,2.6589,1220000.0
2009-03-24 15:00:00,3.08,3.09,3.06,3.07,1384000.0,2.6589,2.6675,2.6416,2.6503,1384000.0
2009-03-24 15:30:00,3.07,3.08,3.0,3.01,1958000.0,2.6503,2.6589,2.5898,2.5985,1958000.0
2009-03-25 09:30:00,3.06,3.11,3.06,3.09,700000.0,2.6416,2.6848,2.6416,2.6675,700000.0
2009-03-25 10:00:00,3.09,3.14,3.09,3.12,1194000.0,2.6675,2.7107,2.6675,2.6934,1194000.0
2009-03-25 10:30:00,3.12,3.15,3.12,3.14,1174000.0,2.6934,2.7193,2.6934,2.7107,1174000.0
2009-03-25 11:00:00,3.13,3.15,3.12,3.14,396000.0,2.702,2.7193,2.6934,2.7107,396000.0
2009-03-25 11:30:00,3.14,3.15,3.12,3.14,720000.0,2.7107,2.7193,2.6934,2.7107,720000.0
2009-03-25 12:00:00,3.14,3.15,3.12,3.14,1028000.0,2.7107,2.7193,2.6934,2.7107,1028000.0
2009-03-25 12:30:00,3.15,3.15,3.13,3.15,340000.0,2.7193,2.7193,2.702,2.7193,340000.0
2009-03-25 13:00:00,3.15,3.16,3.1,3.11,726000.0,2.7193,2.7279,2.6761,2.6848,726000.0
2009-03-25 13:30:00,3.11,3.13,3.09,3.1,544000.0,2.6848,2.702,2.6675,2.6761,544000.0
2009-03-25 14:00:00,3.1,3.1,3.05,3.07,748000.0,2.6761,2.6761,2.633,2.6503,748000.0
2009-03-25 14:30:00,3.06,3.08,3.02,3.02,1114000.0,2.6416,2.6589,2.6071,2.6071,1114000.0
2009-03-25 15:00:00,3.02,3.1,3.01,3.1,622000.0,2.6071,2.6761,2.5985,2.6761,622000.0
2009-03-25 15:30:00,3.1,3.15,3.07,3.14,2072000.0,2.6761,2.7193,2.6503,2.7107,2072000.0
2009-03-26 09:30:00,3.16,3.17,3.13,3.14,864000.0,2.7279,2.7366,2.702,2.7107,864000.0
2009-03-26 10:00:00,3.15,3.16,3.1,3.14,1098000.0,2.7193,2.7279,2.6761,2.7107,1098000.0
2009-03-26 10:30:00,3.14,3.16,3.14,3.15,438000.0,2.7107,2.7279,2.7107,2.7193,438000.0
2009-03-26 11:00:00,3.15,3.17,3.14,3.15,762000.0,2.7193,2.7366,2.7107,2.7193,762000.0
2009-03-26 11:30:00,3.16,3.19,3.15,3.15,530000.0,2.7279,2.7538,2.7193,2.7193,530000.0
2009-03-26 12:00:00,3.16,3.16,3.13,3.15,754000.0,2.7279,2.7279,2.702,2.7193,754000.0
2009-03-26 12:30:00,3.15,3.15,3.13,3.14,478000.0,2.7193,2.7193,2.702,2.7107,478000.0
2009-03-26 13:00:00,3.14,3.19,3.14,3.18,212000.0,2.7107,2.7538,2.7107,2.7452,212000.0
2009-03-26 13:30:00,3.18,3.19,3.16,3.17,628000.0,2.7452,2.7538,2.7279,2.7366,628000.0
2009-03-26 14:00:00,3.17,3.19,3.14,3.14,262000.0,2.7366,2.7538,2.7107,2.7107,262000.0
2009-03-26 14:30:00,3.14,3.15,3.13,3.13,356000.0,2.7107,2.7193,2.702,2.702,356000.0
2009-03-26 15:00:00,3.13,3.17,3.13,3.17,446000.0,2.702,2.7366,2.702,2.7366,446000.0
2009-03-26 15:30:00,3.17,3.2,3.16,3.18,1408000.0,2.7366,2.7625,2.7279,2.7452,1408000.0
2009-03-27 09:30:00,3.1,3.18,3.09,3.09,552000.0,2.6761,2.7452,2.6675,2.6675,552000.0
2009-03-27 10:00:00,3.1,3.11,3.08,3.11,498000.0,2.6761,2.6848,2.6589,2.6848,498000.0
2009-03-27 10:30:00,3.1,3.12,3.09,3.11,286000.0,2.6761,2.6934,2.6675,2.6848,286000.0
2009-03-27 11:00:00,3.1,3.11,3.09,3.1,358000.0,2.6761,2.6848,2.6675,2.6761,358000.0
2009-03-27 11:30:00,3.1,3.1,3.08,3.1,330000.0,2.6761,2.6761,2.6589,2.6761,330000.0
2009-03-27 12:00:00,3.09,3.12,3.09,3.1,544000.0,2.6675,2.6934,2.6675,2.6761,544000.0
2009-03-27 12:30:00,3.1,3.11,3.09,3.09,238000.0,2.6761,2.6848,2.6675,2.6675,238000.0
2009-03-27 13:00:00,3.1,3.1,3.09,3.1,254000.0,2.6761,2.6761,2.6675,2.6761,254000.0
2009-03-27 13:30:00,3.1,3.11,3.08,3.08,512000.0,2.6761,2.6848,2.6589,2.6589,512000.0
2009-03-27 14:00:00,3.08,3.09,3.07,3.09,314000.0,2.6589,2.6675,2.6503,2.6675,314000.0
2009-03-27 14:30:00,3.09,3.09,3.08,3.09,552000.0,2.6675,2.6675,2.6589,2.6675,552000.0
2009-03-27 15:00:00,3.09,3.1,3.08,3.09,620000.0,2.6675,2.6761,2.6589,2.6675,620000.0
2009-03-27 15:30:00,3.09,3.1,3.05,3.05,2304000.0,2.6675,2.6761,2.633,2.633,2304000.0
2009-03-30 09:30:00,2.88,2.93,2.84,2.86,1178000.0,2.4862,2.5294,2.4517,2.469,1178000.0
2009-03-30 10:00:00,2.86,2.9,2.86,2.89,756000.0,2.469,2.5035,2.469,2.4949,756000.0
2009-03-30 10:30:00,2.89,2.9,2.86,2.86,850000.0,2.4949,2.5035,2.469,2.469,850000.0
2009-03-30 11:00:00,2.86,2.87,2.84,2.84,376000.0,2.469,2.4776,2.4517,2.4517,376000.0
2009-03-30 11:30:00,2.84,2.84,2.81,2.83,966000.0,2.4517,2.4517,2.4258,2.4431,966000.0
2009-03-30 12:00:00,2.83,2.83,2.82,2.83,934000.0,2.4431,2.4431,2.4344,2.4431,934000.0
2009-03-30 12:30:00,2.83,2.84,2.82,2.82,690000.0,2.4431,2.4517,2.4344,2.4344,690000.0
2009-03-30 13:00:00,2.82,2.83,2.81,2.82,626000.0,2.4344,2.4431,2.4258,2.4344,626000.0
2009-03-30 13:30:00,2.82,2.82,2.79,2.79,648000.0,2.4344,2.4344,2.4085,2.4085,648000.0
2009-03-30 14:00:00,2.79,2.81,2.79,2.8,712000.0,2.4085,2.4258,2.4085,2.4172,712000.0
2009-03-30 14:30:00,2.8,2.8,2.78,2.79,1068000.0,2.4172,2.4172,2.3999,2.4085,1068000.0
2009-03-30 15:00:00,2.79,2.8,2.77,2.79,1552000.0,2.4085,2.4172,2.3913,2.4085,1552000.0
2009-03-30 15:30:00,2.79,2.8,2.78,2.79,3062000.0,2.4085,2.4172,2.3999,2.4085,3062000.0
2009-03-31 09:30:00,2.92,2.96,2.9,2.95,890000.0,2.5208,2.5553,2.5035,2.5467,890000.0
2009-03-31 10:00:00,2.95,2.98,2.93,2.96,414000.0,2.5467,2.5726,2.5294,2.5553,414000.0
2009-03-31 10:30:00,2.97,2.97,2.95,2.95,618000.0,2.5639,2.5639,2.5467,2.5467,618000.0
2009-03-31 11:00:00,2.95,2.98,2.95,2.96,392000.0,2.5467,2.5726,2.5467,2.5553,392000.0
2009-03-31 11:30:00,2.96,2.96,2.93,2.95,370000.0,2.5553,2.5553,2.5294,2.5467,370000.0
2009-03-31 12:00:00,2.95,2.95,2.92,2.93,562000.0,2.5467,2.5467,2.5208,2.5294,562000.0
2009-03-31 12:30:00,2.93,2.98,2.93,2.98,380000.0,2.5294,2.5726,2.5294,2.5726,380000.0
2009-03-31 13:00:00,2.98,3.0,2.98,2.99,346000.0,2.5726,2.5898,2.5726,2.5812,346000.0
2009-03-31 13:30:00,2.99,3.04,2.99,3.04,1076000.0,2.5812,2.6244,2.5812,2.6244,1076000.0
2009-03-31 14:00:00,3.04,3.07,3.04,3.06,1078000.0,2.6244,2.6503,2.6244,2.6416,1078000.0
2009-03-31 14:30:00,3.06,3.1,3.06,3.07,1020000.0,2.6416,2.6761,2.6416,2.6503,1020000.0
2009-03-31 15:00:00,3.07,3.07,3.03,3.06,1132000.0,2.6503,2.6503,2.6157,2.6416,1132000.0
2009-03-31 15:30:00,3.06,3.06,3.02,3.04,2212000.0,2.6416,2.6416,2.6071,2.6244,2212000.0
2009-04-01 09:30:00,3.05,3.05,2.97,3.02,376000.0,2.633,2.633,2.5639,2.6071,376000.0
2009-04-01 10:00:00,3.02,3.09,3.02,3.09,490000.0,2.6071,2.6675,2.6071,2.6675,490000.0
2009-04-01 10:30:00,3.09,3.14,3.08,3.12,1098000.0,2.6675,2.7107,2.6589,2.6934,1098000.0
2009-04-01 11:00:00,3.12,3.12,3.09,3.11,338000.0,2.6934,2.6934,2.6675,2.6848,338000.0
2009-04-01 11:30:00,3.11,3.12,3.09,3.11,878000.0,2.6848,2.6934,2.6675,2.6848,878000.0
2009-04-01 12:00:00,3.12,3.12,3.09,3.11,2354000.0,2.6934,2.6934,2.6675,2.6848,2354000.0
2009-04-01 12:30:00,3.1,3.11,3.08,3.08,380000.0,2.6761,2.6848,2.6589,2.6589,380000.0
2009-04-01 13:00:00,3.09,3.11,3.08,3.1,142000.0,2.6675,2.6848,2.6589,2.6761,142000.0
2009-04-01 13:30:00,3.1,3.11,3.09,3.1,408000.0,2.6761,2.6848,2.6675,2.6761,408000.0
2009-04-01 14:00:00,3.11,3.12,3.1,3.11,608000.0,2.6848,2.6934,2.6761,2.6848,608000.0
2009-04-01 14:30:00,3.11,3.14,3.11,3.14,956000.0,2.6848,2.7107,2.6848,2.7107,956000.0
2009-04-01 15:00:00,3.13,3.13,3.08,3.09,1160000.0,2.702,2.702,2.6589,2.6675,1160000.0
2009-04-01 15:30:00,3.1,3.13,3.09,3.11,2042000.0,2.6761,2.702,2.6675,2.6848,2042000.0
2009-04-02 09:30:00,3.24,3.29,3.19,3.29,1640000.0,2.797,2.8402,2.7538,2.8402,1640000.0
2009-04-02 10:00:00,3.29,3.31,3.26,3.28,914000.0,2.8402,2.8574,2.8143,2.8315,914000.0
2009-04-02 10:30:00,3.28,3.33,3.27,3.32,992000.0,2.8315,2.8747,2.8229,2.8661,992000.0
2009-04-02 11:00:00,3.32,3.37,3.32,3.35,2586000.0,2.8661,2.9092,2.8661,2.892,2586000.0
2009-04-02 11:30:00,3.35,3.35,3.31,3.32,614000.0,2.892,2.892,2.8574,2.8661,614000.0
2009-04-02 12:00:00,3.33,3.38,3.33,3.37,700000.0,2.8747,2.9179,2.8747,2.9092,700000.0
2009-04-02 12:30:00,3.37,3.37,3.32,3.32,534000.0,2.9092,2.9092,2.8661,2.8661,534000.0
2009-04-02 13:00:00,3.32,3.33,3.31,3.32,366000.0,2.8661,2.8747,2.8574,2.8661,366000.0
2009-04-02 13:30:00,3.32,3.33,3.3,3.3,890000.0,2.8661,2.8747,2.8488,2.8488,890000.0
2009-04-02 14:00:00,3.29,3.32,3.29,3.31,328000.0,2.8402,2.8661,2.8402,2.8574,328000.0
2009-04-02 14:30:00,3.31,3.35,3.29,3.31,712000.0,2.8574,2.892,2.8402,2.8574,712000.0
2009-04-02 15:00:00,3.31,3.33,3.29,3.31,574000.0,2.8574,2.8747,2.8402,2.8574,574000.0
2009-04-02 15:30:00,3.31,3.31,3.27,3.28,1406000.0,2.8574,2.8574,2.8229,2.8315,1406000.0
2009-04-03 09:30:00,3.32,3.34,3.27,3.31,514000.0,2.8661,2.8833,2.8229,2.8574,514000.0
2009-04-03 10:00:00,3.31,3.31,3.24,3.26,710000.0,2.8574,2.8574,2.797,2.8143,710000.0
2009-04-03 10:30:00,3.26,3.3,3.25,3.29,1442000.0,2.8143,2.8488,2.8056,2.8402,1442000.0
2009-04-03 11:00:00,3.3,3.31,3.29,3.3,250000.0,2.8488,2.8574,2.8402,2.8488,250000.0
2009-04-03 11:30:00,3.3,3.32,3.3,3.32,322000.0,2.8488,2.8661,2.8488,2.8661,322000.0
2009-04-03 12:00:00,3.32,3.34,3.32,3.34,442000.0,2.8661,2.8833,2.8661,2.8833,442000.0
2009-04-03 12:30:00,3.34,3.35,3.33,3.34,210000.0,2.8833,2.892,2.8747,2.8833,210000.0
2009-04-03 13:00:00,3.35,3.35,3.33,3.35,192000.0,2.892,2.892,2.8747,2.892,192000.0
2009-04-03 13:30:00,3.35,3.38,3.35,3.37,238000.0,2.892,2.9179,2.892,2.9092,238000.0
2009-04-03 14:00:00,3.38,3.38,3.35,3.37,478000.0,2.9179,2.9179,2.892,2.9092,478000.0
2009-04-03 14:30:00,3.37,3.38,3.35,3.36,492000.0,2.9092,2.9179,2.892,2.9006,492000.0
2009-04-03 15:00:00,3.36,3.36,3.33,3.34,436000.0,2.9006,2.9006,2.8747,2.8833,436000.0
2009-04-03 15:30:00,3.34,3.38,3.34,3.37,2478000.0,2.8833,2.9179,2.8833,2.9092,2478000.0
2009-04-06 09:30:00,3.35,3.35,3.29,3.31,1308000.0,2.892,2.892,2.8402,2.8574,1308000.0
2009-04-06 10:00:00,3.31,3.36,3.31,3.32,600000.0,2.8574,2.9006,2.8574,2.8661,600000.0
2009-04-06 10:30:00,3.32,3.34,3.3,3.31,632000.0,2.8661,2.8833,2.8488,2.8574,632000.0
2009-04-06 11:00:00,3.31,3.31,3.29,3.29,1686000.0,2.8574,2.8574,2.8402,2.8402,1686000.0
2009-04-06 11:30:00,3.29,3.3,3.25,3.26,486000.0,2.8402,2.8488,2.8056,2.8143,486000.0
2009-04-06 12:00:00,3.26,3.29,3.26,3.27,228000.0,2.8143,2.8402,2.8143,2.8229,228000.0
2009-04-06 12:30:00,3.27,3.29,3.27,3.29,74000.0,2.8229,2.8402,2.8229,2.8402,74000.0
2009-04-06 13:00:00,3.3,3.3,3.26,3.26,368000.0,2.8488,2.8488,2.8143,2.8143,368000.0
2009-04-06 13:30:00,3.26,3.27,3.24,3.26,364000.0,2.8143,2.8229,2.797,2.8143,364000.0
2009-04-06 14:00:00,3.27,3.29,3.26,3.28,728000.0,2.8229,2.8402,2.8143,2.8315,728000.0
2009-04-06 14:30:00,3.28,3.29,3.27,3.28,584000.0,2.8315,2.8402,2.8229,2.8315,584000.0
2009-04-06 15:00:00,3.28,3.29,3.26,3.27,702000.0,2.8315,2.8402,2.8143,2.8229,702000.0
2009-04-06 15:30:00,3.28,3.3,3.26,3.3,1306000.0,2.8315,2.8488,2.8143,2.8488,1306000.0
2009-04-07 09:30:00,3.25,3.25,3.21,3.23,584000.0,2.8056,2.8056,2.7711,2.7884,584000.0
2009-04-07 10:00:00,3.23,3.24,3.22,3.24,402000.0,2.7884,2.797,2.7797,2.797,402000.0
2009-04-07 10:30:00,3.25,3.28,3.25,3.26,838000.0,2.8056,2.8315,2.8056,2.8143,838000.0
2009-04-07 11:00:00,3.26,3.26,3.24,3.25,628000.0,2.8143,2.8143,2.797,2.8056,628000.0
2009-04-07 11:30:00,3.25,3.25,3.22,3.22,622000.0,2.8056,2.8056,2.7797,2.7797,622000.0
2009-04-07 12:00:00,3.22,3.24,3.21,3.22,632000.0,2.7797,2.797,2.7711,2.7797,632000.0
2009-04-07 12:30:00,3.22,3.25,3.22,3.24,222000.0,2.7797,2.8056,2.7797,2.797,222000.0
2009-04-07 13:00:00,3.24,3.24,3.22,3.22,186000.0,2.797,2.797,2.7797,2.7797,186000.0
2009-04-07 13:30:00,3.22,3.22,3.2,3.21,662000.0,2.7797,2.7797,2.7625,2.7711,662000.0
2009-04-07 14:00:00,3.21,3.23,3.2,3.2,688000.0,2.7711,2.7884,2.7625,2.7625,688000.0
2009-04-07 14:30:00,3.2,3.2,3.19,3.2,372000.0,2.7625,2.7625,2.7538,2.7625,372000.0
2009-04-07 15:00:00,3.2,3.22,3.2,3.21,684000.0,2.7625,2.7797,2.7625,2.7711,684000.0
2009-04-07 15:30:00,3.21,3.22,3.19,3.19,1408000.0,2.7711,2.7797,2.7538,2.7538,1408000.0
2009-04-08 09:30:00,3.31,3.31,3.23,3.23,638000.0,2.8574,2.8574,2.7884,2.7884,638000.0
2009-04-08 10:00:00,3.24,3.24,3.21,3.21,398000.0,2.797,2.797,2.7711,2.7711,398000.0
2009-04-08 10:30:00,3.21,3.21,3.18,3.21,820000.0,2.7711,2.7711,2.7452,2.7711,820000.0
2009-04-08 11:00:00,3.21,3.25,3.21,3.25,2300000.0,2.7711,2.8056,2.7711,2.8056,2300000.0
2009-04-08 11:30:00,3.25,3.27,3.25,3.25,294000.0,2.8056,2.8229,2.8056,2.8056,294000.0
2009-04-08 12:00:00,3.25,3.26,3.25,3.25,278000.0,2.8056,2.8143,2.8056,2.8056,278000.0
2009-04-08 12:30:00,3.25,3.27,3.24,3.27,106000.0,2.8056,2.8229,2.797,2.8229,106000.0
2009-04-08 13:00:00,3.27,3.28,3.26,3.27,574000.0,2.8229,2.8315,2.8143,2.8229,574000.0
2009-04-08 13:30:00,3.27,3.28,3.25,3.26,782000.0,2.8229,2.8315,2.8056,2.8143,782000.0
2009-04-08 14:00:00,3.26,3.26,3.22,3.22,318000.0,2.8143,2.8143,2.7797,2.7797,318000.0
2009-04-08 14:30:00,3.23,3.23,3.2,3.22,220000.0,2.7884,2.7884,2.7625,2.7797,220000.0
2009-04-08 15:00:00,3.21,3.22,3.19,3.21,244000.0,2.7711,2.7797,2.7538,2.7711,244000.0
2009-04-08 15:30:00,3.21,3.25,3.2,3.25,638000.0,2.7711,2.8056,2.7625,2.8056,638000.0
2009-04-09 09:30:00,3.4,3.42,3.36,3.39,822000.0,2.9351,2.9524,2.9006,2.9265,822000.0
2009-04-09 10:00:00,3.4,3.4,3.39,3.39,576000.0,2.9351,2.9351,2.9265,2.9265,576000.0
2009-04-09 10:30:00,3.39,3.4,3.37,3.4,1590000.0,2.9265,2.9351,2.9092,2.9351,1590000.0
2009-04-09 11:00:00,3.4,3.43,3.39,3.42,372000.0,2.9351,2.961,2.9265,2.9524,372000.0
2009-04-09 11:30:00,3.42,3.43,3.4,3.42,414000.0,2.9524,2.961,2.9351,2.9524,414000.0
2009-04-09 12:00:00,3.42,3.42,3.4,3.42,242000.0,2.9524,2.9524,2.9351,2.9524,242000.0
2009-04-09 12:30:00,3.42,3.43,3.41,3.42,494000.0,2.9524,2.961,2.9438,2.9524,494000.0
2009-04-09 13:00:00,3.42,3.43,3.42,3.42,442000.0,2.9524,2.961,2.9524,2.9524,442000.0
2009-04-09 13:30:00,3.42,3.45,3.42,3.44,656000.0,2.9524,2.9783,2.9524,2.9697,656000.0
2009-04-09 14:00:00,3.44,3.45,3.42,3.44,366000.0,2.9697,2.9783,2.9524,2.9697,366000.0
2009-04-09 14:30:00,3.44,3.45,3.43,3.44,434000.0,2.9697,2.9783,2.961,2.9697,434000.0
2009-04-09 15:00:00,3.44,3.45,3.43,3.45,408000.0,2.9697,2.9783,2.961,2.9783,408000.0
2009-04-09 15:30:00,3.45,3.48,3.44,3.47,1982000.0,2.9783,3.0042,2.9697,2.9956,1982000.0
2009-04-13 09:30:00,3.49,3.49,3.45,3.46,428000.0,3.0128,3.0128,2.9783,2.9869,428000.0
2009-04-13 10:00:00,3.46,3.53,3.46,3.53,1124000.0,2.9869,3.0474,2.9869,3.0474,1124000.0
2009-04-13 10:30:00,3.52,3.53,3.5,3.51,206000.0,3.0387,3.0474,3.0215,3.0301,206000.0
2009-04-13 11:00:00,3.51,3.51,3.47,3.49,358000.0,3.0301,3.0301,2.9956,3.0128,358000.0
2009-04-13 11:30:00,3.49,3.49,3.47,3.48,1742000.0,3.0128,3.0128,2.9956,3.0042,1742000.0
2009-04-13 12:00:00,3.47,3.48,3.47,3.47,50000.0,2.9956,3.0042,2.9956,2.9956,50000.0
2009-04-13 12:30:00,3.46,3.49,3.46,3.49,142000.0,2.9869,3.0128,2.9869,3.0128,142000.0
2009-04-13 13:00:00,3.49,3.52,3.48,3.51,86000.0,3.0128,3.0387,3.0042,3.0301,86000.0
2009-04-13 13:30:00,3.51,3.54,3.51,3.54,272000.0,3.0301,3.056,3.0301,3.056,272000.0
2009-04-13 14:00:00,3.54,3.55,3.52,3.53,352000.0,3.056,3.0646,3.0387,3.0474,352000.0
2009-04-13 14:30:00,3.53,3.54,3.51,3.52,570000.0,3.0474,3.056,3.0301,3.0387,570000.0
2009-04-13 15:00:00,3.52,3.55,3.51,3.54,340000.0,3.0387,3.0646,3.0301,3.056,340000.0
2009-04-13 15:30:00,3.54,3.58,3.53,3.54,1864000.0,3.056,3.0905,3.0474,3.056,1864000.0
2009-04-14 09:30:00,3.5,3.52,3.44,3.51,1590000.0,3.0215,3.0387,2.9697,3.0301,1590000.0
2009-04-14 10:00:00,3.51,3.53,3.47,3.5,806000.0,3.0301,3.0474,2.9956,3.0215,806000.0
2009-04-14 10:30:00,3.5,3.51,3.49,3.5,762000.0,3.0215,3.0301,3.0128,3.0215,762000.0
2009-04-14 11:00:00,3.49,3.54,3.49,3.54,3926000.0,3.0128,3.056,3.0128,3.056,3926000.0
2009-04-14 11:30:00,3.55,3.61,3.54,3.6,1416000.0,3.0646,3.1164,3.056,3.1078,1416000.0
2009-04-14 12:00:00,3.6,3.61,3.55,3.56,554000.0,3.1078,3.1164,3.0646,3.0733,554000.0
2009-04-14 12:30:00,3.56,3.57,3.49,3.5,622000.0,3.0733,3.0819,3.0128,3.0215,622000.0
2009-04-14 13:00:00,3.5,3.51,3.48,3.48,678000.0,3.0215,3.0301,3.0042,3.0042,678000.0
2009-04-14 13:30:00,3.48,3.5,3.47,3.48,478000.0,3.0042,3.0215,2.9956,3.0042,478000.0
2009-04-14 14:00:00,3.48,3.51,3.47,3.51,622000.0,3.0042,3.0301,2.9956,3.0301,622000.0
2009-04-14 14:30:00,3.51,3.54,3.5,3.54,880000.0,3.0301,3.056,3.0215,3.056,880000.0
2009-04-14 15:00:00,3.54,3.56,3.51,3.52,888000.0,3.056,3.0733,3.0301,3.0387,888000.0
2009-04-14 15:30:00,3.51,3.52,3.46,3.46,1628000.0,3.0301,3.0387,2.9869,2.9869,1628000.0
2009-04-15 09:30:00,3.55,3.55,3.47,3.5,1024000.0,3.0646,3.0646,2.9956,3.0215,1024000.0
2009-04-15 10:00:00,3.5,3.53,3.49,3.49,612000.0,3.0215,3.0474,3.0128,3.0128,612000.0
2009-04-15 10:30:00,3.49,3.52,3.49,3.49,658000.0,3.0128,3.0387,3.0128,3.0128,658000.0
2009-04-15 11:00:00,3.49,3.49,3.45,3.46,968000.0,3.0128,3.0128,2.9783,2.9869,968000.0
2009-04-15 11:30:00,3.46,3.46,3.43,3.44,806000.0,2.9869,2.9869,2.961,2.9697,806000.0
2009-04-15 12:00:00,3.45,3.46,3.45,3.45,110000.0,2.9783,2.9869,2.9783,2.9783,110000.0
2009-04-15 12:30:00,3.45,3.46,3.45,3.46,204000.0,2.9783,2.9869,2.9783,2.9869,204000.0
2009-04-15 13:00:00,3.45,3.46,3.44,3.45,142000.0,2.9783,2.9869,2.9697,2.9783,142000.0
2009-04-15 13:30:00,3.45,3.46,3.44,3.46,408000.0,2.9783,2.9869,2.9697,2.9869,408000.0
2009-04-15 14:00:00,3.46,3.48,3.45,3.46,318000.0,2.9869,3.0042,2.9783,2.9869,318000.0
2009-04-15 14:30:00,3.45,3.47,3.45,3.46,414000.0,2.9783,2.9956,2.9783,2.9869,414000.0
2009-04-15 15:00:00,3.46,3.48,3.45,3.47,534000.0,2.9869,3.0042,2.9783,2.9956,534000.0
2009-04-15 15:30:00,3.46,3.52,3.46,3.5,1314000.0,2.9869,3.0387,2.9869,3.0215,1314000.0
2009-04-16 09:30:00,3.47,3.47,3.4,3.46,804000.0,2.9956,2.9956,2.9351,2.9869,804000.0
2009-04-16 10:00:00,3.46,3.47,3.43,3.46,934000.0,2.9869,2.9956,2.961,2.9869,934000.0
2009-04-16 10:30:00,3.46,3.47,3.42,3.43,666000.0,2.9869,2.9956,2.9524,2.961,666000.0
2009-04-16 11:00:00,3.43,3.46,3.43,3.45,734000.0,2.961,2.9869,2.961,2.9783,734000.0
2009-04-16 11:30:00,3.45,3.47,3.44,3.47,338000.0,2.9783,2.9956,2.9697,2.9956,338000.0
2009-04-16 12:00:00,3.46,3.5,3.46,3.49,976000.0,2.9869,3.0215,2.9869,3.0128,976000.0
2009-04-16 12:30:00,3.49,3.52,3.48,3.52,462000.0,3.0128,3.0387,3.0042,3.0387,462000.0
2009-04-16 13:00:00,3.52,3.53,3.51,3.53,728000.0,3.0387,3.0474,3.0301,3.0474,728000.0
2009-04-16 13:30:00,3.53,3.53,3.51,3.53,410000.0,3.0474,3.0474,3.0301,3.0474,410000.0
2009-04-16 14:00:00,3.53,3.57,3.53,3.57,584000.0,3.0474,3.0819,3.0474,3.0819,584000.0
2009-04-16 14:30:00,3.57,3.59,3.57,3.59,858000.0,3.0819,3.0992,3.0819,3.0992,858000.0
2009-04-16 15:00:00,3.59,3.59,3.56,3.58,698000.0,3.0992,3.0992,3.0733,3.0905,698000.0
2009-04-16 15:30:00,3.58,3.58,3.54,3.55,1400000.0,3.0905,3.0905,3.056,3.0646,1400000.0
2009-04-17 09:30:00,3.52,3.58,3.5,3.51,624000.0,3.0387,3.0905,3.0215,3.0301,624000.0
2009-04-17 10:00:00,3.51,3.57,3.5,3.56,714000.0,3.0301,3.0819,3.0215,3.0733,714000.0
2009-04-17 10:30:00,3.55,3.56,3.52,3.55,1106000.0,3.0646,3.0733,3.0387,3.0646,1106000.0
2009-04-17 11:00:00,3.56,3.57,3.54,3.55,1270000.0,3.0733,3.0819,3.056,3.0646,1270000.0
2009-04-17 11:30:00,3.55,3.6,3.55,3.58,528000.0,3.0646,3.1078,3.0646,3.0905,528000.0
2009-04-17 12:00:00,3.59,3.6,3.57,3.59,918000.0,3.0992,3.1078,3.0819,3.0992,918000.0
2009-04-17 12:30:00,3.59,3.59,3.58,3.58,712000.0,3.0992,3.0992,3.0905,3.0905,712000.0
2009-04-17 13:00:00,3.59,3.59,3.58,3.59,654000.0,3.0992,3.0992,3.0905,3.0992,654000.0
2009-04-17 13:30:00,3.59,3.59,3.58,3.58,462000.0,3.0992,3.0992,3.0905,3.0905,462000.0
2009-04-17 14:00:00,3.59,3.59,3.56,3.57,556000.0,3.0992,3.0992,3.0733,3.0819,556000.0
2009-04-17 14:30:00,3.57,3.59,3.56,3.57,410000.0,3.0819,3.0992,3.0733,3.0819,410000.0
2009-04-17 15:00:00,3.57,3.6,3.57,3.59,824000.0,3.0819,3.1078,3.0819,3.0992,824000.0
2009-04-17 15:30:00,3.59,3.6,3.54,3.55,2094000.0,3.0992,3.1078,3.056,3.0646,2094000.0
2009-04-20 09:30:00,3.48,3.48,3.33,3.37,1126000.0,3.0042,3.0042,2.8747,2.9092,1126000.0
2009-04-20 10:00:00,3.36,3.38,3.34,3.38,842000.0,2.9006,2.9179,2.8833,2.9179,842000.0
2009-04-20 10:30:00,3.37,3.39,3.35,3.35,792000.0,2.9092,2.9265,2.892,2.892,792000.0
2009-04-20 11:00:00,3.36,3.36,3.34,3.35,512000.0,2.9006,2.9006,2.8833,2.892,512000.0
2009-04-20 11:30:00,3.35,3.35,3.33,3.34,1448000.0,2.892,2.892,2.8747,2.8833,1448000.0
2009-04-20 12:00:00,3.33,3.35,3.33,3.34,744000.0,2.8747,2.892,2.8747,2.8833,744000.0
2009-04-20 12:30:00,3.34,3.35,3.33,3.35,512000.0,2.8833,2.892,2.8747,2.892,512000.0
2009-04-20 13:00:00,3.34,3.34,3.33,3.33,144000.0,2.8833,2.8833,2.8747,2.8747,144000.0
2009-04-20 13:30:00,3.33,3.35,3.33,3.35,506000.0,2.8747,2.892,2.8747,2.892,506000.0
2009-04-20 14:00:00,3.35,3.35,3.33,3.34,284000.0,2.892,2.892,2.8747,2.8833,284000.0
2009-04-20 14:30:00,3.34,3.35,3.33,3.35,536000.0,2.8833,2.892,2.8747,2.892,536000.0
2009-04-20 15:00:00,3.34,3.36,3.34,3.36,1458000.0,2.8833,2.9006,2.8833,2.9006,1458000.0
2009-04-20 15:30:00,3.35,3.38,3.34,3.35,2106000.0,2.892,2.9179,2.8833,2.892,2106000.0
2009-04-21 09:30:00,3.36,3.38,3.23,3.35,1688000.0,2.9006,2.9179,2.7884,2.892,1688000.0
2009-04-21 10:00:00,3.35,3.36,3.34,3.35,722000.0,2.892,2.9006,2.8833,2.892,722000.0
2009-04-21 10:30:00,3.35,3.37,3.34,3.37,1662000.0,2.892,2.9092,2.8833,2.9092,1662000.0
2009-04-21 11:00:00,3.37,3.45,3.37,3.42,540000.0,2.9092,2.9783,2.9092,2.9524,540000.0
2009-04-21 11:30:00,3.42,3.44,3.41,3.43,160000.0,2.9524,2.9697,2.9438,2.961,160000.0
2009-04-21 12:00:00,3.43,3.44,3.42,3.43,192000.0,2.961,2.9697,2.9524,2.961,192000.0
2009-04-21 12:30:00,3.43,3.46,3.43,3.44,400000.0,2.961,2.9869,2.961,2.9697,400000.0
2009-04-21 13:00:00,3.44,3.46,3.44,3.45,456000.0,2.9697,2.9869,2.9697,2.9783,456000.0
2009-04-21 13:30:00,3.45,3.47,3.44,3.46,636000.0,2.9783,2.9956,2.9697,2.9869,636000.0
2009-04-21 14:00:00,3.45,3.47,3.44,3.47,724000.0,2.9783,2.9956,2.9697,2.9956,724000.0
2009-04-21 14:30:00,3.47,3.49,3.46,3.47,472000.0,2.9956,3.0128,2.9869,2.9956,472000.0
2009-04-21 15:00:00,3.47,3.5,3.47,3.49,780000.0,2.9956,3.0215,2.9956,3.0128,780000.0
2009-04-21 15:30:00,3.49,3.56,3.48,3.54,2228000.0,3.0128,3.0733,3.0042,3.056,2228000.0
2009-04-22 09:30:00,3.42,3.44,3.4,3.43,654000.0,2.9524,2.9697,2.9351,2.961,654000.0
2009-04-22 10:00:00,3.43,3.55,3.43,3.55,1248000.0,2.961,3.0646,2.961,3.0646,1248000.0
2009-04-22 10:30:00,3.55,3.56,3.53,3.53,766000.0,3.0646,3.0733,3.0474,3.0474,766000.0
2009-04-22 11:00:00,3.53,3.55,3.53,3.53,202000.0,3.0474,3.0646,3.0474,3.0474,202000.0
2009-04-22 11:30:00,3.54,3.54,3.53,3.53,354000.0,3.056,3.056,3.0474,3.0474,354000.0
2009-04-22 12:00:00,3.54,3.54,3.49,3.5,386000.0,3.056,3.056,3.0128,3.0215,386000.0
2009-04-22 12:30:00,3.5,3.5,3.48,3.5,340000.0,3.0215,3.0215,3.0042,3.0215,340000.0
2009-04-22 13:00:00,3.5,3.52,3.48,3.52,486000.0,3.0215,3.0387,3.0042,3.0387,486000.0
2009-04-22 13:30:00,3.51,3.52,3.5,3.51,330000.0,3.0301,3.0387,3.0215,3.0301,330000.0
2009-04-22 14:00:00,3.51,3.53,3.5,3.53,450000.0,3.0301,3.0474,3.0215,3.0474,450000.0
2009-04-22 14:30:00,3.53,3.55,3.52,3.52,1104000.0,3.0474,3.0646,3.0387,3.0387,1104000.0
2009-04-22 15:00:00,3.52,3.55,3.51,3.51,794000.0,3.0387,3.0646,3.0301,3.0301,794000.0
2009-04-22 15:30:00,3.52,3.53,3.45,3.47,1190000.0,3.0387,3.0474,2.9783,2.9956,1190000.0
2009-04-23 09:30:00,3.5,3.58,3.49,3.55,850000.0,3.0215,3.0905,3.0128,3.0646,850000.0
2009-04-23 10:00:00,3.55,3.56,3.51,3.55,360000.0,3.0646,3.0733,3.0301,3.0646,360000.0
2009-04-23 10:30:00,3.56,3.57,3.54,3.55,912000.0,3.0733,3.0819,3.056,3.0646,912000.0
2009-04-23 11:00:00,3.55,3.55,3.5,3.51,474000.0,3.0646,3.0646,3.0215,3.0301,474000.0
2009-04-23 11:30:00,3.52,3.55,3.51,3.53,544000.0,3.0387,3.0646,3.0301,3.0474,544000.0
2009-04-23 12:00:00,3.54,3.59,3.53,3.59,510000.0,3.056,3.0992,3.0474,3.0992,510000.0
2009-04-23 12:30:00,3.58,3.6,3.57,3.6,536000.0,3.0905,3.1078,3.0819,3.1078,536000.0
2009-04-23 13:00:00,3.6,3.66,3.6,3.61,1292000.0,3.1078,3.1596,3.1078,3.1164,1292000.0
2009-04-23 13:30:00,3.62,3.62,3.58,3.6,482000.0,3.1251,3.1251,3.0905,3.1078,482000.0
2009-04-23 14:00:00,3.6,3.62,3.57,3.62,452000.0,3.1078,3.1251,3.0819,3.1251,452000.0
2009-04-23 14:30:00,3.62,3.65,3.62,3.65,770000.0,3.1251,3.1509,3.1251,3.1509,770000.0
2009-04-23 15:00:00,3.65,3.65,3.61,3.63,1186000.0,3.1509,3.1509,3.1164,3.1337,1186000.0
2009-04-23 15:30:00,3.62,3.7,3.61,3.67,2468000.0,3.1251,3.1941,3.1164,3.1682,2468000.0
2009-04-24 09:30:00,3.7,3.73,3.68,3.72,774000.0,3.1941,3.22,3.1768,3.2114,774000.0
2009-04-24 10:00:00,3.72,3.73,3.69,3.72,610000.0,3.2114,3.22,3.1855,3.2114,610000.0
2009-04-24 10:30:00,3.72,3.73,3.71,3.72,336000.0,3.2114,3.22,3.2027,3.2114,336000.0
2009-04-24 11:00:00,3.72,3.73,3.71,3.72,766000.0,3.2114,3.22,3.2027,3.2114,766000.0
2009-04-24 11:30:00,3.73,3.74,3.72,3.73,420000.0,3.22,3.2286,3.2114,3.22,420000.0
2009-04-24 12:00:00,3.73,3.73,3.71,3.73,918000.0,3.22,3.22,3.2027,3.22,918000.0
2009-04-24 12:30:00,3.73,3.74,3.73,3.74,126000.0,3.22,3.2286,3.22,3.2286,126000.0
2009-04-24 13:00:00,3.73,3.75,3.73,3.74,284000.0,3.22,3.2373,3.22,3.2286,284000.0
2009-04-24 13:30:00,3.74,3.74,3.73,3.74,154000.0,3.2286,3.2286,3.22,3.2286,154000.0
2009-04-24 14:00:00,3.73,3.77,3.72,3.77,2310000.0,3.22,3.2545,3.2114,3.2545,2310000.0
2009-04-24 14:30:00,3.76,3.79,3.76,3.78,724000.0,3.2459,3.2718,3.2459,3.2632,724000.0
2009-04-24 15:00:00,3.77,3.79,3.75,3.78,804000.0,3.2545,3.2718,3.2373,3.2632,804000.0
2009-04-24 15:30:00,3.78,3.79,3.74,3.76,1650000.0,3.2632,3.2718,3.2286,3.2459,1650000.0
2009-04-27 09:30:00,3.68,3.71,3.64,3.69,1938000.0,3.1768,3.2027,3.1423,3.1855,1938000.0
2009-04-27 10:00:00,3.69,3.76,3.68,3.75,874000.0,3.1855,3.2459,3.1768,3.2373,874000.0
2009-04-27 10:30:00,3.74,3.8,3.74,3.79,1862000.0,3.2286,3.2804,3.2286,3.2718,1862000.0
2009-04-27 11:00:00,3.79,3.8,3.75,3.77,1386000.0,3.2718,3.2804,3.2373,3.2545,1386000.0
2009-04-27 11:30:00,3.77,3.77,3.74,3.75,776000.0,3.2545,3.2545,3.2286,3.2373,776000.0
2009-04-27 12:00:00,3.76,3.78,3.73,3.74,514000.0,3.2459,3.2632,3.22,3.2286,514000.0
2009-04-27 12:30:00,3.74,3.74,3.72,3.74,944000.0,3.2286,3.2286,3.2114,3.2286,944000.0
2009-04-27 13:00:00,3.74,3.74,3.71,3.72,816000.0,3.2286,3.2286,3.2027,3.2114,816000.0
2009-04-27 13:30:00,3.72,3.73,3.72,3.72,866000.0,3.2114,3.22,3.2114,3.2114,866000.0
2009-04-27 14:00:00,3.72,3.74,3.72,3.74,944000.0,3.2114,3.2286,3.2114,3.2286,944000.0
2009-04-27 14:30:00,3.74,3.75,3.73,3.73,678000.0,3.2286,3.2373,3.22,3.22,678000.0
2009-04-27 15:00:00,3.73,3.74,3.72,3.74,1590000.0,3.22,3.2286,3.2114,3.2286,1590000.0
2009-04-27 15:30:00,3.74,3.75,3.72,3.73,1878000.0,3.2286,3.2373,3.2114,3.22,1878000.0
2009-04-28 09:30:00,3.61,3.7,3.6,3.66,1688000.0,3.1164,3.1941,3.1078,3.1596,1688000.0
2009-04-28 10:00:00,3.66,3.71,3.66,3.7,1256000.0,3.1596,3.2027,3.1596,3.1941,1256000.0
2009-04-28 10:30:00,3.7,3.76,3.7,3.74,2380000.0,3.1941,3.2459,3.1941,3.2286,2380000.0
2009-04-28 11:00:00,3.74,3.75,3.72,3.73,1216000.0,3.2286,3.2373,3.2114,3.22,1216000.0
2009-04-28 11:30:00,3.73,3.74,3.72,3.73,668000.0,3.22,3.2286,3.2114,3.22,668000.0
2009-04-28 12:00:00,3.74,3.75,3.73,3.74,278000.0,3.2286,3.2373,3.22,3.2286,278000.0
2009-04-28 12:30:00,3.74,3.74,3.72,3.73,344000.0,3.2286,3.2286,3.2114,3.22,344000.0
2009-04-28 13:00:00,3.74,3.74,3.72,3.73,496000.0,3.2286,3.2286,3.2114,3.22,496000.0
2009-04-28 13:30:00,3.73,3.73,3.71,3.72,784000.0,3.22,3.22,3.2027,3.2114,784000.0
2009-04-28 14:00:00,3.72,3.73,3.71,3.72,1454000.0,3.2114,3.22,3.2027,3.2114,1454000.0
2009-04-28 14:30:00,3.72,3.73,3.71,3.71,756000.0,3.2114,3.22,3.2027,3.2027,756000.0
2009-04-28 15:00:00,3.72,3.72,3.7,3.71,1134000.0,3.2114,3.2114,3.1941,3.2027,1134000.0
2009-04-28 15:30:00,3.7,3.71,3.68,3.69,2856000.0,3.1941,3.2027,3.1768,3.1855,2856000.0
2009-04-29 09:30:00,3.77,3.83,3.77,3.82,1772000.0,3.2545,3.3063,3.2545,3.2977,1772000.0
2009-04-29 10:00:00,3.83,3.85,3.81,3.85,738000.0,3.3063,3.3236,3.2891,3.3236,738000.0
2009-04-29 10:30:00,3.85,3.87,3.84,3.84,1058000.0,3.3236,3.3409,3.315,3.315,1058000.0
2009-04-29 11:00:00,3.85,3.89,3.85,3.87,322000.0,3.3236,3.3581,3.3236,3.3409,322000.0
2009-04-29 11:30:00,3.88,3.88,3.86,3.86,504000.0,3.3495,3.3495,3.3322,3.3322,504000.0
2009-04-29 12:00:00,3.86,3.89,3.86,3.88,234000.0,3.3322,3.3581,3.3322,3.3495,234000.0
2009-04-29 12:30:00,3.88,3.89,3.87,3.89,246000.0,3.3495,3.3581,3.3409,3.3581,246000.0
2009-04-29 13:00:00,3.89,3.93,3.89,3.92,442000.0,3.3581,3.3927,3.3581,3.384,442000.0
2009-04-29 13:30:00,3.93,3.93,3.91,3.92,542000.0,3.3927,3.3927,3.3754,3.384,542000.0
2009-04-29 14:00:00,3.92,3.93,3.9,3.91,676000.0,3.384,3.3927,3.3668,3.3754,676000.0
2009-04-29 14:30:00,3.92,3.93,3.87,3.89,1052000.0,3.384,3.3927,3.3409,3.3581,1052000.0
2009-04-29 15:00:00,3.89,3.91,3.83,3.85,1270000.0,3.3581,3.3754,3.3063,3.3236,1270000.0
2009-04-29 15:30:00,3.85,3.87,3.81,3.85,3168000.0,3.3236,3.3409,3.2891,3.3236,3168000.0
2009-04-30 09:30:00,3.91,3.91,3.78,3.79,704000.0,3.3754,3.3754,3.2632,3.2718,704000.0
2009-04-30 10:00:00,3.78,3.8,3.77,3.77,908000.0,3.2632,3.2804,3.2545,3.2545,908000.0
2009-04-30 10:30:00,3.77,3.82,3.77,3.8,778000.0,3.2545,3.2977,3.2545,3.2804,778000.0
2009-04-30 11:00:00,3.8,3.8,3.78,3.79,432000.0,3.2804,3.2804,3.2632,3.2718,432000.0
2009-04-30 11:30:00,3.79,3.8,3.76,3.77,824000.0,3.2718,3.2804,3.2459,3.2545,824000.0
2009-04-30 12:00:00,3.77,3.79,3.77,3.78,454000.0,3.2545,3.2718,3.2545,3.2632,454000.0
2009-04-30 12:30:00,3.78,3.78,3.73,3.75,570000.0,3.2632,3.2632,3.22,3.2373,570000.0
2009-04-30 13:00:00,3.75,3.76,3.71,3.72,292000.0,3.2373,3.2459,3.2027,3.2114,292000.0
2009-04-30 13:30:00,3.72,3.74,3.71,3.71,1192000.0,3.2114,3.2286,3.2027,3.2027,1192000.0
2009-04-30 14:00:00,3.72,3.74,3.71,3.72,574000.0,3.2114,3.2286,3.2027,3.2114,574000.0
2009-04-30 14:30:00,3.73,3.74,3.71,3.73,586000.0,3.22,3.2286,3.2027,3.22,586000.0
2009-04-30 15:00:00,3.73,3.73,3.7,3.71,1548000.0,3.22,3.22,3.1941,3.2027,1548000.0
2009-04-30 15:30:00,3.71,3.74,3.69,3.7,1512000.0,3.2027,3.2286,3.1855,3.1941,1512000.0
2009-05-01 09:30:00,3.76,3.79,3.7,3.78,416000.0,3.2459,3.2718,3.1941,3.2632,416000.0
2009-05-01 10:00:00,3.79,3.79,3.73,3.73,358000.0,3.2718,3.2718,3.22,3.22,358000.0
2009-05-01 10:30:00,3.74,3.75,3.72,3.74,368000.0,3.2286,3.2373,3.2114,3.2286,368000.0
2009-05-01 11:00:00,3.74,3.76,3.73,3.74,404000.0,3.2286,3.2459,3.22,3.2286,404000.0
2009-05-01 11:30:00,3.74,3.76,3.73,3.74,226000.0,3.2286,3.2459,3.22,3.2286,226000.0
2009-05-01 12:00:00,3.74,3.74,3.72,3.72,666000.0,3.2286,3.2286,3.2114,3.2114,666000.0
2009-05-01 12:30:00,3.72,3.75,3.72,3.75,158000.0,3.2114,3.2373,3.2114,3.2373,158000.0
2009-05-01 13:00:00,3.75,3.76,3.75,3.76,130000.0,3.2373,3.2459,3.2373,3.2459,130000.0
2009-05-01 13:30:00,3.76,3.77,3.75,3.75,306000.0,3.2459,3.2545,3.2373,3.2373,306000.0
2009-05-01 14:00:00,3.76,3.77,3.75,3.77,198000.0,3.2459,3.2545,3.2373,3.2545,198000.0
2009-05-01 14:30:00,3.76,3.76,3.74,3.74,204000.0,3.2459,3.2459,3.2286,3.2286,204000.0
2009-05-01 15:00:00,3.74,3.75,3.72,3.72,326000.0,3.2286,3.2373,3.2114,3.2114,326000.0
2009-05-01 15:30:00,3.72,3.75,3.72,3.74,1010000.0,3.2114,3.2373,3.2114,3.2286,1010000.0
2009-05-04 09:30:00,4.02,4.13,3.9,4.0,1056000.0,3.4704,3.5653,3.3668,3.4531,1056000.0
2009-05-04 10:00:00,4.0,4.1,4.0,4.08,1056000.0,3.4531,3.5394,3.4531,3.5222,1056000.0
2009-05-04 10:30:00,4.09,4.11,4.05,4.1,780000.0,3.5308,3.5481,3.4963,3.5394,780000.0
2009-05-04 11:00:00,4.1,4.1,4.07,4.1,1078000.0,3.5394,3.5394,3.5135,3.5394,1078000.0
2009-05-04 11:30:00,4.1,4.11,4.09,4.09,416000.0,3.5394,3.5481,3.5308,3.5308,416000.0
2009-05-04 12:00:00,4.1,4.12,4.09,4.09,498000.0,3.5394,3.5567,3.5308,3.5308,498000.0
2009-05-04 12:30:00,4.1,4.12,4.09,4.12,190000.0,3.5394,3.5567,3.5308,3.5567,190000.0
2009-05-04 13:00:00,4.12,4.12,4.08,4.08,920000.0,3.5567,3.5567,3.5222,3.5222,920000.0
2009-05-04 13:30:00,4.08,4.1,4.06,4.1,1528000.0,3.5222,3.5394,3.5049,3.5394,1528000.0
2009-05-04 14:00:00,4.09,4.12,4.09,4.12,836000.0,3.5308,3.5567,3.5308,3.5567,836000.0
2009-05-04 14:30:00,4.12,4.12,4.1,4.11,898000.0,3.5567,3.5567,3.5394,3.5481,898000.0
2009-05-04 15:00:00,4.11,4.12,4.1,4.11,1284000.0,3.5481,3.5567,3.5394,3.5481,1284000.0
2009-05-04 15:30:00,4.11,4.13,4.1,4.12,2412000.0,3.5481,3.5653,3.5394,3.5567,2412000.0
2009-05-05 09:30:00,4.11,4.11,3.98,4.01,702000.0,3.5481,3.5481,3.4358,3.4617,702000.0
2009-05-05 10:00:00,4.02,4.03,4.0,4.02,1360000.0,3.4704,3.479,3.4531,3.4704,1360000.0
2009-05-05 10:30:00,4.02,4.02,3.96,3.98,736000.0,3.4704,3.4704,3.4186,3.4358,736000.0
2009-05-05 11:00:00,3.97,3.98,3.96,3.98,592000.0,3.4272,3.4358,3.4186,3.4358,592000.0
2009-05-05 11:30:00,3.98,4.07,3.98,4.04,642000.0,3.4358,3.5135,3.4358,3.4876,642000.0
2009-05-05 12:00:00,4.04,4.07,4.03,4.05,570000.0,3.4876,3.5135,3.479,3.4963,570000.0
2009-05-05 12:30:00,4.05,4.05,4.02,4.04,526000.0,3.4963,3.4963,3.4704,3.4876,526000.0
2009-05-05 13:00:00,4.04,4.05,4.02,4.03,754000.0,3.4876,3.4963,3.4704,3.479,754000.0
2009-05-05 13:30:00,4.03,4.05,4.01,4.05,618000.0,3.479,3.4963,3.4617,3.4963,618000.0
2009-05-05 14:00:00,4.05,4.05,4.01,4.02,390000.0,3.4963,3.4963,3.4617,3.4704,390000.0
2009-05-05 14:30:00,4.02,4.03,4.01,4.03,492000.0,3.4704,3.479,3.4617,3.479,492000.0
2009-05-05 15:00:00,4.03,4.05,4.02,4.05,650000.0,3.479,3.4963,3.4704,3.4963,650000.0
2009-05-05 15:30:00,4.05,4.08,4.04,4.04,1630000.0,3.4963,3.5222,3.4876,3.4876,1630000.0
2009-05-06 09:30:00,4.04,4.1,4.04,4.06,1182000.0,3.4876,3.5394,3.4876,3.5049,1182000.0
2009-05-06 10:00:00,4.06,4.07,4.01,4.02,906000.0,3.5049,3.5135,3.4617,3.4704,906000.0
2009-05-06 10:30:00,4.02,4.02,4.0,4.01,464000.0,3.4704,3.4704,3.4531,3.4617,464000.0
2009-05-06 11:00:00,4.01,4.02,3.99,3.99,434000.0,3.4617,3.4704,3.4445,3.4445,434000.0
2009-05-06 11:30:00,3.99,4.02,3.99,4.02,844000.0,3.4445,3.4704,3.4445,3.4704,844000.0
2009-05-06 12:00:00,4.02,4.02,4.0,4.02,512000.0,3.4704,3.4704,3.4531,3.4704,512000.0
2009-05-06 12:30:00,4.02,4.02,4.01,4.02,434000.0,3.4704,3.4704,3.4617,3.4704,434000.0
2009-05-06 13:00:00,4.01,4.02,4.0,4.0,304000.0,3.4617,3.4704,3.4531,3.4531,304000.0
2009-05-06 13:30:00,4.0,4.02,4.0,4.02,518000.0,3.4531,3.4704,3.4531,3.4704,518000.0
2009-05-06 14:00:00,4.02,4.04,4.02,4.04,620000.0,3.4704,3.4876,3.4704,3.4876,620000.0
2009-05-06 14:30:00,4.04,4.06,4.03,4.04,742000.0,3.4876,3.5049,3.479,3.4876,742000.0
2009-05-06 15:00:00,4.04,4.05,4.0,4.02,592000.0,3.4876,3.4963,3.4531,3.4704,592000.0
2009-05-06 15:30:00,4.02,4.05,4.01,4.04,1180000.0,3.4704,3.4963,3.4617,3.4876,1180000.0
2009-05-07 09:30:00,4.0,4.0,3.9,3.95,2946000.0,3.4531,3.4531,3.3668,3.4099,2946000.0
2009-05-07 10:00:00,3.95,3.98,3.94,3.96,1768000.0,3.4099,3.4358,3.4013,3.4186,1768000.0
2009-05-07 10:30:00,3.96,3.97,3.92,3.93,1174000.0,3.4186,3.4272,3.384,3.3927,1174000.0
2009-05-07 11:00:00,3.93,3.93,3.84,3.85,648000.0,3.3927,3.3927,3.315,3.3236,648000.0
2009-05-07 11:30:00,3.85,3.85,3.83,3.84,528000.0,3.3236,3.3236,3.3063,3.315,528000.0
2009-05-07 12:00:00,3.84,3.86,3.84,3.86,264000.0,3.315,3.3322,3.315,3.3322,264000.0
2009-05-07 12:30:00,3.86,3.88,3.84,3.87,410000.0,3.3322,3.3495,3.315,3.3409,410000.0
2009-05-07 13:00:00,3.87,3.88,3.85,3.86,258000.0,3.3409,3.3495,3.3236,3.3322,258000.0
2009-05-07 13:30:00,3.86,3.86,3.83,3.84,2904000.0,3.3322,3.3322,3.3063,3.315,2904000.0
2009-05-07 14:00:00,3.84,3.87,3.83,3.87,1824000.0,3.315,3.3409,3.3063,3.3409,1824000.0
2009-05-07 14:30:00,3.87,3.88,3.85,3.86,662000.0,3.3409,3.3495,3.3236,3.3322,662000.0
2009-05-07 15:00:00,3.86,3.89,3.85,3.89,686000.0,3.3322,3.3581,3.3236,3.3581,686000.0
2009-05-07 15:30:00,3.89,3.89,3.86,3.88,1646000.0,3.3581,3.3581,3.3322,3.3495,1646000.0
2009-05-08 09:30:00,3.91,4.04,3.9,4.03,1080000.0,3.3754,3.4876,3.3668,3.479,1080000.0
2009-05-08 10:00:00,4.03,4.03,3.98,4.0,1026000.0,3.479,3.479,3.4358,3.4531,1026000.0
2009-05-08 10:30:00,4.01,4.03,3.99,4.02,2064000.0,3.4617,3.479,3.4445,3.4704,2064000.0
2009-05-08 11:00:00,4.02,4.07,4.02,4.07,392000.0,3.4704,3.5135,3.4704,3.5135,392000.0
2009-05-08 11:30:00,4.07,4.08,4.05,4.05,386000.0,3.5135,3.5222,3.4963,3.4963,386000.0
2009-05-08 12:00:00,4.06,4.07,4.05,4.05,400000.0,3.5049,3.5135,3.4963,3.4963,400000.0
2009-05-08 12:30:00,4.05,4.06,4.04,4.06,424000.0,3.4963,3.5049,3.4876,3.5049,424000.0
2009-05-08 13:00:00,4.05,4.06,4.05,4.05,372000.0,3.4963,3.5049,3.4963,3.4963,372000.0
2009-05-08 13:30:00,4.05,4.05,4.03,4.03,426000.0,3.4963,3.4963,3.479,3.479,426000.0
2009-05-08 14:00:00,4.03,4.04,4.01,4.01,806000.0,3.479,3.4876,3.4617,3.4617,806000.0
2009-05-08 14:30:00,4.01,4.03,4.01,4.01,426000.0,3.4617,3.479,3.4617,3.4617,426000.0
2009-05-08 15:00:00,4.01,4.02,3.99,4.0,678000.0,3.4617,3.4704,3.4445,3.4531,678000.0
2009-05-08 15:30:00,4.0,4.02,3.99,4.02,1752000.0,3.4531,3.4704,3.4445,3.4704,1752000.0
2009-05-11 09:30:00,3.83,3.98,3.83,3.95,838000.0,3.3063,3.4358,3.3063,3.4099,838000.0
2009-05-11 10:00:00,3.95,3.98,3.95,3.95,856000.0,3.4099,3.4358,3.4099,3.4099,856000.0
2009-05-11 10:30:00,3.95,4.0,3.95,3.99,418000.0,3.4099,3.4531,3.4099,3.4445,418000.0
2009-05-11 11:00:00,3.99,4.01,3.98,3.98,382000.0,3.4445,3.4617,3.4358,3.4358,382000.0
2009-05-11 11:30:00,3.99,4.01,3.97,4.01,256000.0,3.4445,3.4617,3.4272,3.4617,256000.0
2009-05-11 12:00:00,4.0,4.03,3.98,4.02,288000.0,3.4531,3.479,3.4358,3.4704,288000.0
2009-05-11 12:30:00,4.02,4.02,4.0,4.01,208000.0,3.4704,3.4704,3.4531,3.4617,208000.0
2009-05-11 13:00:00,4.0,4.02,3.99,4.0,248000.0,3.4531,3.4704,3.4445,3.4531,248000.0
2009-05-11 13:30:00,4.0,4.01,3.99,4.0,256000.0,3.4531,3.4617,3.4445,3.4531,256000.0
2009-05-11 14:00:00,4.0,4.0,3.99,4.0,446000.0,3.4531,3.4531,3.4445,3.4531,446000.0
2009-05-11 14:30:00,4.01,4.01,3.98,3.99,616000.0,3.4617,3.4617,3.4358,3.4445,616000.0
2009-05-11 15:00:00,3.99,4.01,3.96,3.98,732000.0,3.4445,3.4617,3.4186,3.4358,732000.0
2009-05-11 15:30:00,3.98,3.99,3.95,3.95,1398000.0,3.4358,3.4445,3.4099,3.4099,1398000.0
2009-05-12 09:30:00,4.06,4.1,3.98,3.99,672000.0,3.5049,3.5394,3.4358,3.4445,672000.0
2009-05-12 10:00:00,3.99,4.0,3.96,3.98,2436000.0,3.4445,3.4531,3.4186,3.4358,2436000.0
2009-05-12 10:30:00,3.97,3.99,3.97,3.98,818000.0,3.4272,3.4445,3.4272,3.4358,818000.0
2009-05-12 11:00:00,3.99,3.99,3.97,3.98,200000.0,3.4445,3.4445,3.4272,3.4358,200000.0
2009-05-12 11:30:00,3.98,3.98,3.97,3.98,868000.0,3.4358,3.4358,3.4272,3.4358,868000.0
2009-05-12 12:00:00,3.98,3.98,3.96,3.96,658000.0,3.4358,3.4358,3.4186,3.4186,658000.0
2009-05-12 12:30:00,3.97,3.97,3.93,3.94,464000.0,3.4272,3.4272,3.3927,3.4013,464000.0
2009-05-12 13:00:00,3.93,3.95,3.93,3.94,402000.0,3.3927,3.4099,3.3927,3.4013,402000.0
2009-05-12 13:30:00,3.94,3.96,3.94,3.94,690000.0,3.4013,3.4186,3.4013,3.4013,690000.0
2009-05-12 14:00:00,3.94,3.97,3.94,3.96,848000.0,3.4013,3.4272,3.4013,3.4186,848000.0
2009-05-12 14:30:00,3.96,4.0,3.96,3.99,776000.0,3.4186,3.4531,3.4186,3.4445,776000.0
2009-05-12 15:00:00,3.99,4.0,3.98,3.99,714000.0,3.4445,3.4531,3.4358,3.4445,714000.0
2009-05-12 15:30:00,3.98,3.99,3.94,3.94,1432000.0,3.4358,3.4445,3.4013,3.4013,1432000.0
2009-05-13 09:30:00,3.85,3.88,3.83,3.88,1358000.0,3.3236,3.3495,3.3063,3.3495,1358000.0
2009-05-13 10:00:00,3.87,3.87,3.82,3.83,1574000.0,3.3409,3.3409,3.2977,3.3063,1574000.0
2009-05-13 10:30:00,3.83,3.83,3.79,3.8,462000.0,3.3063,3.3063,3.2718,3.2804,462000.0
2009-05-13 11:00:00,3.8,3.8,3.78,3.78,554000.0,3.2804,3.2804,3.2632,3.2632,554000.0
2009-05-13 11:30:00,3.78,3.78,3.75,3.76,320000.0,3.2632,3.2632,3.2373,3.2459,320000.0
2009-05-13 12:00:00,3.76,3.79,3.76,3.76,654000.0,3.2459,3.2718,3.2459,3.2459,654000.0
2009-05-13 12:30:00,3.76,3.76,3.75,3.75,398000.0,3.2459,3.2459,3.2373,3.2373,398000.0
2009-05-13 13:00:00,3.75,3.75,3.73,3.73,428000.0,3.2373,3.2373,3.22,3.22,428000.0
2009-05-13 13:30:00,3.73,3.75,3.71,3.75,712000.0,3.22,3.2373,3.2027,3.2373,712000.0
2009-05-13 14:00:00,3.75,3.75,3.72,3.73,666000.0,3.2373,3.2373,3.2114,3.22,666000.0
2009-05-13 14:30:00,3.73,3.75,3.72,3.73,480000.0,3.22,3.2373,3.2114,3.22,480000.0
2009-05-13 15:00:00,3.74,3.74,3.71,3.72,750000.0,3.2286,3.2286,3.2027,3.2114,750000.0
2009-05-13 15:30:00,3.72,3.72,3.68,3.7,2858000.0,3.2114,3.2114,3.1768,3.1941,2858000.0
2009-05-14 09:30:00,3.71,3.82,3.7,3.77,958000.0,3.2027,3.2977,3.1941,3.2545,958000.0
2009-05-14 10:00:00,3.77,3.8,3.77,3.78,3232000.0,3.2545,3.2804,3.2545,3.2632,3232000.0
2009-05-14 10:30:00,3.79,3.81,3.78,3.78,370000.0,3.2718,3.2891,3.2632,3.2632,370000.0
2009-05-14 11:00:00,3.79,3.83,3.79,3.83,446000.0,3.2718,3.3063,3.2718,3.3063,446000.0
2009-05-14 11:30:00,3.83,3.84,3.81,3.82,458000.0,3.3063,3.315,3.2891,3.2977,458000.0
2009-05-14 12:00:00,3.82,3.83,3.81,3.81,528000.0,3.2977,3.3063,3.2891,3.2891,528000.0
2009-05-14 12:30:00,3.82,3.84,3.81,3.82,158000.0,3.2977,3.315,3.2891,3.2977,158000.0
2009-05-14 13:00:00,3.82,3.82,3.8,3.8,220000.0,3.2977,3.2977,3.2804,3.2804,220000.0
2009-05-14 13:30:00,3.8,3.82,3.8,3.81,86000.0,3.2804,3.2977,3.2804,3.2891,86000.0
2009-05-14 14:00:00,3.81,3.84,3.81,3.83,222000.0,3.2891,3.315,3.2891,3.3063,222000.0
2009-05-14 14:30:00,3.83,3.86,3.83,3.85,178000.0,3.3063,3.3322,3.3063,3.3236,178000.0
2009-05-14 15:00:00,3.85,3.86,3.84,3.85,456000.0,3.3236,3.3322,3.315,3.3236,456000.0
2009-05-14 15:30:00,3.85,3.85,3.81,3.84,1882000.0,3.3236,3.3236,3.2891,3.315,1882000.0
2009-05-15 09:30:00,3.94,3.99,3.9,3.96,1114000.0,3.4013,3.4445,3.3668,3.4186,1114000.0
2009-05-15 10:00:00,3.96,4.02,3.94,3.99,1748000.0,3.4186,3.4704,3.4013,3.4445,1748000.0
2009-05-15 10:30:00,3.99,4.04,3.99,4.02,826000.0,3.4445,3.4876,3.4445,3.4704,826000.0
2009-05-15 11:00:00,4.02,4.02,3.98,3.99,222000.0,3.4704,3.4704,3.4358,3.4445,222000.0
2009-05-15 11:30:00,3.99,4.01,3.97,3.97,428000.0,3.4445,3.4617,3.4272,3.4272,428000.0
2009-05-15 12:00:00,3.97,3.98,3.96,3.96,248000.0,3.4272,3.4358,3.4186,3.4186,248000.0
2009-05-15 12:30:00,3.96,3.98,3.95,3.96,320000.0,3.4186,3.4358,3.4099,3.4186,320000.0
2009-05-15 13:00:00,3.97,3.97,3.95,3.96,298000.0,3.4272,3.4272,3.4099,3.4186,298000.0
2009-05-15 13:30:00,3.95,3.96,3.94,3.95,298000.0,3.4099,3.4186,3.4013,3.4099,298000.0
2009-05-15 14:00:00,3.95,3.96,3.93,3.93,354000.0,3.4099,3.4186,3.3927,3.3927,354000.0
2009-05-15 14:30:00,3.94,3.95,3.93,3.93,398000.0,3.4013,3.4099,3.3927,3.3927,398000.0
2009-05-15 15:00:00,3.93,3.96,3.91,3.96,664000.0,3.3927,3.4186,3.3754,3.4186,664000.0
2009-05-15 15:30:00,3.96,3.97,3.93,3.94,1018000.0,3.4186,3.4272,3.3927,3.4013,1018000.0
2009-05-18 09:30:00,4.61,4.94,4.6,4.85,16460000.0,3.9797,4.2646,3.9711,4.1869,16460000.0
2009-05-18 10:00:00,4.86,4.88,4.79,4.79,3580000.0,4.1955,4.2128,4.1351,4.1351,3580000.0
2009-05-18 10:30:00,4.79,4.82,4.73,4.76,2712000.0,4.1351,4.161,4.0833,4.1092,2712000.0
2009-05-18 11:00:00,4.76,4.79,4.73,4.77,1906000.0,4.1092,4.1351,4.0833,4.1178,1906000.0
2009-05-18 11:30:00,4.77,4.85,4.77,4.83,1998000.0,4.1178,4.1869,4.1178,4.1696,1998000.0
2009-05-18 12:00:00,4.83,4.85,4.83,4.85,1340000.0,4.1696,4.1869,4.1696,4.1869,1340000.0
2009-05-18 12:30:00,4.85,4.85,4.83,4.85,1578000.0,4.1869,4.1869,4.1696,4.1869,1578000.0
2009-05-18 13:00:00,4.84,4.86,4.82,4.83,1850000.0,4.1782,4.1955,4.161,4.1696,1850000.0
2009-05-18 13:30:00,4.83,4.83,4.78,4.78,1850000.0,4.1696,4.1696,4.1264,4.1264,1850000.0
2009-05-18 14:00:00,4.79,4.82,4.78,4.8,1244000.0,4.1351,4.161,4.1264,4.1437,1244000.0
2009-05-18 14:30:00,4.8,4.85,4.8,4.82,2054000.0,4.1437,4.1869,4.1437,4.161,2054000.0
2009-05-18 15:00:00,4.82,4.83,4.8,4.81,1522000.0,4.161,4.1696,4.1437,4.1523,1522000.0
2009-05-18 15:30:00,4.81,4.83,4.78,4.8,4516000.0,4.1523,4.1696,4.1264,4.1437,4516000.0
2009-05-19 09:30:00,4.76,4.78,4.67,4.75,2816000.0,4.1092,4.1264,4.0315,4.1006,2816000.0
2009-05-19 10:00:00,4.75,4.78,4.73,4.77,1086000.0,4.1006,4.1264,4.0833,4.1178,1086000.0
2009-05-19 10:30:00,4.78,4.79,4.72,4.73,846000.0,4.1264,4.1351,4.0747,4.0833,846000.0
2009-05-19 11:00:00,4.73,4.74,4.69,4.7,770000.0,4.0833,4.0919,4.0488,4.0574,770000.0
2009-05-19 11:30:00,4.7,4.72,4.69,4.7,1044000.0,4.0574,4.0747,4.0488,4.0574,1044000.0
2009-05-19 12:00:00,4.7,4.7,4.66,4.67,662000.0,4.0574,4.0574,4.0229,4.0315,662000.0
2009-05-19 12:30:00,4.67,4.67,4.65,4.66,768000.0,4.0315,4.0315,4.0142,4.0229,768000.0
2009-05-19 13:00:00,4.65,4.67,4.65,4.67,394000.0,4.0142,4.0315,4.0142,4.0315,394000.0
2009-05-19 13:30:00,4.66,4.67,4.64,4.65,524000.0,4.0229,4.0315,4.0056,4.0142,524000.0
2009-05-19 14:00:00,4.65,4.65,4.62,4.64,346000.0,4.0142,4.0142,3.9883,4.0056,346000.0
2009-05-19 14:30:00,4.64,4.66,4.64,4.65,444000.0,4.0056,4.0229,4.0056,4.0142,444000.0
2009-05-19 15:00:00,4.65,4.66,4.63,4.65,458000.0,4.0142,4.0229,3.997,4.0142,458000.0
2009-05-19 15:30:00,4.65,4.65,4.57,4.59,1986000.0,4.0142,4.0142,3.9452,3.9624,1986000.0
2009-05-20 09:30:00,4.69,4.73,4.61,4.62,1694000.0,4.0488,4.0833,3.9797,3.9883,1694000.0
2009-05-20 10:00:00,4.61,4.62,4.55,4.6,2048000.0,3.9797,3.9883,3.9279,3.9711,2048000.0
2009-05-20 10:30:00,4.6,4.62,4.57,4.58,1574000.0,3.9711,3.9883,3.9452,3.9538,1574000.0
2009-05-20 11:00:00,4.58,4.58,4.53,4.57,1050000.0,3.9538,3.9538,3.9106,3.9452,1050000.0
2009-05-20 11:30:00,4.57,4.58,4.53,4.53,1062000.0,3.9452,3.9538,3.9106,3.9106,1062000.0
2009-05-20 12:00:00,4.53,4.54,4.51,4.52,632000.0,3.9106,3.9193,3.8934,3.902,632000.0
2009-05-20 12:30:00,4.52,4.52,4.49,4.51,640000.0,3.902,3.902,3.8761,3.8934,640000.0
2009-05-20 13:00:00,4.51,4.53,4.5,4.53,850000.0,3.8934,3.9106,3.8847,3.9106,850000.0
2009-05-20 13:30:00,4.54,4.57,4.54,4.57,208000.0,3.9193,3.9452,3.9193,3.9452,208000.0
2009-05-20 14:00:00,4.56,4.58,4.54,4.57,364000.0,3.9365,3.9538,3.9193,3.9452,364000.0
2009-05-20 14:30:00,4.57,4.57,4.55,4.55,430000.0,3.9452,3.9452,3.9279,3.9279,430000.0
2009-05-20 15:00:00,4.55,4.55,4.5,4.51,862000.0,3.9279,3.9279,3.8847,3.8934,862000.0
2009-05-20 15:30:00,4.52,4.52,4.49,4.51,1930000.0,3.902,3.902,3.8761,3.8934,1930000.0
2009-05-21 09:30:00,4.47,4.49,4.43,4.44,2448000.0,3.8588,3.8761,3.8243,3.8329,2448000.0
2009-05-21 10:00:00,4.44,4.45,4.43,4.44,1246000.0,3.8329,3.8416,3.8243,3.8329,1246000.0
2009-05-21 10:30:00,4.44,4.45,4.41,4.42,1566000.0,3.8329,3.8416,3.807,3.8157,1566000.0
2009-05-21 11:00:00,4.42,4.44,4.41,4.44,492000.0,3.8157,3.8329,3.807,3.8329,492000.0
2009-05-21 11:30:00,4.44,4.47,4.43,4.46,356000.0,3.8329,3.8588,3.8243,3.8502,356000.0
2009-05-21 12:00:00,4.46,4.46,4.44,4.44,214000.0,3.8502,3.8502,3.8329,3.8329,214000.0
2009-05-21 12:30:00,4.44,4.44,4.42,4.44,660000.0,3.8329,3.8329,3.8157,3.8329,660000.0
2009-05-21 13:00:00,4.44,4.46,4.43,4.44,328000.0,3.8329,3.8502,3.8243,3.8329,328000.0
2009-05-21 13:30:00,4.44,4.45,4.43,4.44,332000.0,3.8329,3.8416,3.8243,3.8329,332000.0
2009-05-21 14:00:00,4.45,4.45,4.43,4.45,382000.0,3.8416,3.8416,3.8243,3.8416,382000.0
2009-05-21 14:30:00,4.44,4.46,4.43,4.44,368000.0,3.8329,3.8502,3.8243,3.8329,368000.0
2009-05-21 15:00:00,4.45,4.47,4.44,4.47,496000.0,3.8416,3.8588,3.8329,3.8588,496000.0
2009-05-21 15:30:00,4.47,4.5,4.47,4.49,2152000.0,3.8588,3.8847,3.8588,3.8761,2152000.0
2009-05-22 09:30:00,4.55,4.55,4.49,4.54,1070000.0,3.9279,3.9279,3.8761,3.9193,1070000.0
2009-05-22 10:00:00,4.55,4.58,4.54,4.56,978000.0,3.9279,3.9538,3.9193,3.9365,978000.0
2009-05-22 10:30:00,4.56,4.62,4.56,4.6,484000.0,3.9365,3.9883,3.9365,3.9711,484000.0
2009-05-22 11:00:00,4.6,4.62,4.59,4.6,192000.0,3.9711,3.9883,3.9624,3.9711,192000.0
2009-05-22 11:30:00,4.6,4.62,4.6,4.61,264000.0,3.9711,3.9883,3.9711,3.9797,264000.0
2009-05-22 12:00:00,4.61,4.65,4.61,4.64,556000.0,3.9797,4.0142,3.9797,4.0056,556000.0
2009-05-22 12:30:00,4.64,4.65,4.63,4.63,554000.0,4.0056,4.0142,3.997,3.997,554000.0
2009-05-22 13:00:00,4.64,4.64,4.61,4.63,460000.0,4.0056,4.0056,3.9797,3.997,460000.0
2009-05-22 13:30:00,4.63,4.63,4.6,4.62,322000.0,3.997,3.997,3.9711,3.9883,322000.0
2009-05-22 14:00:00,4.63,4.63,4.61,4.62,344000.0,3.997,3.997,3.9797,3.9883,344000.0
2009-05-22 14:30:00,4.61,4.64,4.61,4.64,332000.0,3.9797,4.0056,3.9797,4.0056,332000.0
2009-05-22 15:00:00,4.64,4.65,4.62,4.62,640000.0,4.0056,4.0142,3.9883,3.9883,640000.0
2009-05-22 15:30:00,4.62,4.65,4.58,4.59,1574000.0,3.9883,4.0142,3.9538,3.9624,1574000.0
2009-05-26 09:30:00,4.47,4.55,4.47,4.54,780000.0,3.8588,3.9279,3.8588,3.9193,780000.0
2009-05-26 10:00:00,4.55,4.64,4.53,4.63,1566000.0,3.9279,4.0056,3.9106,3.997,1566000.0
2009-05-26 10:30:00,4.64,4.69,4.64,4.67,1164000.0,4.0056,4.0488,4.0056,4.0315,1164000.0
2009-05-26 11:00:00,4.67,4.69,4.65,4.67,1866000.0,4.0315,4.0488,4.0142,4.0315,1866000.0
2009-05-26 11:30:00,4.67,4.7,4.67,4.69,1874000.0,4.0315,4.0574,4.0315,4.0488,1874000.0
2009-05-26 12:00:00,4.69,4.72,4.69,4.72,1558000.0,4.0488,4.0747,4.0488,4.0747,1558000.0
2009-05-26 12:30:00,4.71,4.73,4.69,4.72,1138000.0,4.066,4.0833,4.0488,4.0747,1138000.0
2009-05-26 13:00:00,4.72,4.72,4.68,4.69,760000.0,4.0747,4.0747,4.0401,4.0488,760000.0
2009-05-26 13:30:00,4.69,4.7,4.68,4.68,498000.0,4.0488,4.0574,4.0401,4.0401,498000.0
2009-05-26 14:00:00,4.68,4.7,4.68,4.69,468000.0,4.0401,4.0574,4.0401,4.0488,468000.0
2009-05-26 14:30:00,4.69,4.7,4.68,4.7,2228000.0,4.0488,4.0574,4.0401,4.0574,2228000.0
2009-05-26 15:00:00,4.7,4.73,4.69,4.72,1922000.0,4.0574,4.0833,4.0488,4.0747,1922000.0
2009-05-26 15:30:00,4.72,4.78,4.72,4.77,5298000.0,4.0747,4.1264,4.0747,4.1178,5298000.0
2009-05-27 09:30:00,4.85,4.9,4.8,4.9,2860000.0,4.1869,4.23,4.1437,4.23,2860000.0
2009-05-27 10:00:00,4.9,5.02,4.9,5.0,3550000.0,4.23,4.3336,4.23,4.3164,3550000.0
2009-05-27 10:30:00,5.0,5.09,4.99,5.02,2196000.0,4.3164,4.3941,4.3077,4.3336,2196000.0
2009-05-27 11:00:00,5.02,5.03,4.99,5.01,1712000.0,4.3336,4.3423,4.3077,4.325,1712000.0
2009-05-27 11:30:00,5.01,5.02,4.99,5.0,1180000.0,4.325,4.3336,4.3077,4.3164,1180000.0
2009-05-27 12:00:00,5.0,5.01,4.98,4.98,476000.0,4.3164,4.325,4.2991,4.2991,476000.0
2009-05-27 12:30:00,4.98,4.98,4.93,4.95,540000.0,4.2991,4.2991,4.2559,4.2732,540000.0
2009-05-27 13:00:00,4.95,4.96,4.93,4.93,388000.0,4.2732,4.2818,4.2559,4.2559,388000.0
2009-05-27 13:30:00,4.93,4.93,4.87,4.89,692000.0,4.2559,4.2559,4.2041,4.2214,692000.0
2009-05-27 14:00:00,4.88,4.89,4.83,4.84,1254000.0,4.2128,4.2214,4.1696,4.1782,1254000.0
2009-05-27 14:30:00,4.84,4.86,4.83,4.83,1460000.0,4.1782,4.1955,4.1696,4.1696,1460000.0
2009-05-27 15:00:00,4.84,4.85,4.77,4.77,1126000.0,4.1782,4.1869,4.1178,4.1178,1126000.0
2009-05-27 15:30:00,4.77,4.78,4.73,4.74,2226000.0,4.1178,4.1264,4.0833,4.0919,2226000.0
2009-05-28 09:30:00,4.84,4.98,4.83,4.91,2530000.0,4.1782,4.2991,4.1696,4.2387,2530000.0
2009-05-28 10:00:00,4.91,4.91,4.84,4.86,1942000.0,4.2387,4.2387,4.1782,4.1955,1942000.0
2009-05-28 10:30:00,4.87,4.9,4.85,4.9,1168000.0,4.2041,4.23,4.1869,4.23,1168000.0
2009-05-28 11:00:00,4.9,4.91,4.86,4.88,634000.0,4.23,4.2387,4.1955,4.2128,634000.0
2009-05-28 11:30:00,4.87,4.89,4.86,4.89,532000.0,4.2041,4.2214,4.1955,4.2214,532000.0
2009-05-28 12:00:00,4.88,4.89,4.83,4.83,550000.0,4.2128,4.2214,4.1696,4.1696,550000.0
2009-05-28 12:30:00,4.83,4.85,4.82,4.83,714000.0,4.1696,4.1869,4.161,4.1696,714000.0
2009-05-28 13:00:00,4.83,4.89,4.83,4.86,482000.0,4.1696,4.2214,4.1696,4.1955,482000.0
2009-05-28 13:30:00,4.86,4.87,4.81,4.82,424000.0,4.1955,4.2041,4.1523,4.161,424000.0
2009-05-28 14:00:00,4.82,4.86,4.82,4.85,510000.0,4.161,4.1955,4.161,4.1869,510000.0
2009-05-28 14:30:00,4.85,4.86,4.83,4.83,966000.0,4.1869,4.1955,4.1696,4.1696,966000.0
2009-05-28 15:00:00,4.84,4.85,4.82,4.83,512000.0,4.1782,4.1869,4.161,4.1696,512000.0
2009-05-28 15:30:00,4.83,4.87,4.82,4.85,1620000.0,4.1696,4.2041,4.161,4.1869,1620000.0
2009-05-29 09:30:00,4.92,4.99,4.9,4.94,1752000.0,4.2473,4.3077,4.23,4.2646,1752000.0
2009-05-29 10:00:00,4.95,4.99,4.92,4.99,812000.0,4.2732,4.3077,4.2473,4.3077,812000.0
2009-05-29 10:30:00,4.99,5.0,4.95,4.99,1068000.0,4.3077,4.3164,4.2732,4.3077,1068000.0
2009-05-29 11:00:00,4.99,5.0,4.96,4.96,744000.0,4.3077,4.3164,4.2818,4.2818,744000.0
2009-05-29 11:30:00,4.96,4.97,4.89,4.89,844000.0,4.2818,4.2905,4.2214,4.2214,844000.0
2009-05-29 12:00:00,4.89,4.92,4.88,4.92,606000.0,4.2214,4.2473,4.2128,4.2473,606000.0
2009-05-29 12:30:00,4.9,4.92,4.9,4.92,300000.0,4.23,4.2473,4.23,4.2473,300000.0
2009-05-29 13:00:00,4.92,4.94,4.92,4.93,350000.0,4.2473,4.2646,4.2473,4.2559,350000.0
2009-05-29 13:30:00,4.94,4.95,4.94,4.94,824000.0,4.2646,4.2732,4.2646,4.2646,824000.0
2009-05-29 14:00:00,4.94,4.95,4.93,4.94,454000.0,4.2646,4.2732,4.2559,4.2646,454000.0
2009-05-29 14:30:00,4.94,4.94,4.91,4.94,478000.0,4.2646,4.2646,4.2387,4.2646,478000.0
2009-05-29 15:00:00,4.93,4.96,4.93,4.95,568000.0,4.2559,4.2818,4.2559,4.2732,568000.0
2009-05-29 15:30:00,4.95,4.99,4.95,4.98,1942000.0,4.2732,4.3077,4.2732,4.2991,1942000.0
2009-06-01 09:30:00,5.07,5.09,5.03,5.09,1662000.0,4.3768,4.3941,4.3423,4.3941,1662000.0
2009-06-01 10:00:00,5.09,5.12,5.07,5.07,994000.0,4.3941,4.42,4.3768,4.3768,994000.0
2009-06-01 10:30:00,5.08,5.1,5.06,5.09,1630000.0,4.3854,4.4027,4.3682,4.3941,1630000.0
2009-06-01 11:00:00,5.09,5.1,5.07,5.08,2662000.0,4.3941,4.4027,4.3768,4.3854,2662000.0
2009-06-01 11:30:00,5.08,5.1,5.08,5.1,784000.0,4.3854,4.4027,4.3854,4.4027,784000.0
2009-06-01 12:00:00,5.1,5.1,5.08,5.09,274000.0,4.4027,4.4027,4.3854,4.3941,274000.0
2009-06-01 12:30:00,5.09,5.11,5.08,5.08,694000.0,4.3941,4.4113,4.3854,4.3854,694000.0
2009-06-01 13:00:00,5.08,5.1,5.07,5.1,140000.0,4.3854,4.4027,4.3768,4.4027,140000.0
2009-06-01 13:30:00,5.09,5.11,5.09,5.1,432000.0,4.3941,4.4113,4.3941,4.4027,432000.0
2009-06-01 14:00:00,5.1,5.1,5.08,5.09,456000.0,4.4027,4.4027,4.3854,4.3941,456000.0
2009-06-01 14:30:00,5.09,5.09,5.06,5.07,534000.0,4.3941,4.3941,4.3682,4.3768,534000.0
2009-06-01 15:00:00,5.07,5.08,5.04,5.08,630000.0,4.3768,4.3854,4.3509,4.3854,630000.0
2009-06-01 15:30:00,5.08,5.08,5.05,5.06,1400000.0,4.3854,4.3854,4.3595,4.3682,1400000.0
2009-06-02 09:30:00,4.95,5.06,4.93,5.06,1668000.0,4.2732,4.3682,4.2559,4.3682,1668000.0
2009-06-02 10:00:00,5.06,5.1,5.06,5.08,1440000.0,4.3682,4.4027,4.3682,4.3854,1440000.0
2009-06-02 10:30:00,5.08,5.09,5.04,5.06,1288000.0,4.3854,4.3941,4.3509,4.3682,1288000.0
2009-06-02 11:00:00,5.06,5.07,5.06,5.06,636000.0,4.3682,4.3768,4.3682,4.3682,636000.0
2009-06-02 11:30:00,5.06,5.06,5.03,5.04,648000.0,4.3682,4.3682,4.3423,4.3509,648000.0
2009-06-02 12:00:00,5.04,5.07,5.04,5.05,562000.0,4.3509,4.3768,4.3509,4.3595,562000.0
2009-06-02 12:30:00,5.05,5.07,5.05,5.07,422000.0,4.3595,4.3768,4.3595,4.3768,422000.0
2009-06-02 13:00:00,5.06,5.09,5.05,5.09,424000.0,4.3682,4.3941,4.3595,4.3941,424000.0
2009-06-02 13:30:00,5.09,5.09,5.07,5.07,554000.0,4.3941,4.3941,4.3768,4.3768,554000.0
2009-06-02 14:00:00,5.07,5.1,5.07,5.08,620000.0,4.3768,4.4027,4.3768,4.3854,620000.0
2009-06-02 14:30:00,5.08,5.1,5.07,5.09,826000.0,4.3854,4.4027,4.3768,4.3941,826000.0
2009-06-02 15:00:00,5.09,5.1,5.06,5.07,1622000.0,4.3941,4.4027,4.3682,4.3768,1622000.0
2009-06-02 15:30:00,5.07,5.09,5.04,5.06,3032000.0,4.3768,4.3941,4.3509,4.3682,3032000.0
2009-06-03 09:30:00,4.94,5.01,4.9,4.97,2006000.0,4.2646,4.325,4.23,4.2905,2006000.0
2009-06-03 10:00:00,4.97,4.97,4.91,4.92,1202000.0,4.2905,4.2905,4.2387,4.2473,1202000.0
2009-06-03 10:30:00,4.92,4.98,4.91,4.98,472000.0,4.2473,4.2991,4.2387,4.2991,472000.0
2009-06-03 11:00:00,4.98,4.98,4.96,4.98,284000.0,4.2991,4.2991,4.2818,4.2991,284000.0
2009-06-03 11:30:00,4.97,4.99,4.95,4.97,362000.0,4.2905,4.3077,4.2732,4.2905,362000.0
2009-06-03 12:00:00,4.97,4.99,4.96,4.98,226000.0,4.2905,4.3077,4.2818,4.2991,226000.0
2009-06-03 12:30:00,4.97,4.98,4.93,4.93,308000.0,4.2905,4.2991,4.2559,4.2559,308000.0
2009-06-03 13:00:00,4.93,4.95,4.92,4.94,292000.0,4.2559,4.2732,4.2473,4.2646,292000.0
2009-06-03 13:30:00,4.94,4.95,4.93,4.94,316000.0,4.2646,4.2732,4.2559,4.2646,316000.0
2009-06-03 14:00:00,4.94,4.94,4.92,4.92,294000.0,4.2646,4.2646,4.2473,4.2473,294000.0
2009-06-03 14:30:00,4.92,4.95,4.92,4.94,400000.0,4.2473,4.2732,4.2473,4.2646,400000.0
2009-06-03 15:00:00,4.94,4.95,4.93,4.93,476000.0,4.2646,4.2732,4.2559,4.2559,476000.0
2009-06-03 15:30:00,4.93,4.95,4.92,4.95,1580000.0,4.2559,4.2732,4.2473,4.2732,1580000.0
2009-06-04 09:30:00,5.03,5.09,5.01,5.07,680000.0,4.3423,4.3941,4.325,4.3768,680000.0
2009-06-04 10:00:00,5.06,5.09,5.05,5.09,620000.0,4.3682,4.3941,4.3595,4.3941,620000.0
2009-06-04 10:30:00,5.08,5.11,5.08,5.1,874000.0,4.3854,4.4113,4.3854,4.4027,874000.0
2009-06-04 11:00:00,5.1,5.1,5.06,5.06,370000.0,4.4027,4.4027,4.3682,4.3682,370000.0
2009-06-04 11:30:00,5.07,5.09,5.07,5.07,318000.0,4.3768,4.3941,4.3768,4.3768,318000.0
2009-06-04 12:00:00,5.07,5.08,5.06,5.07,328000.0,4.3768,4.3854,4.3682,4.3768,328000.0
2009-06-04 12:30:00,5.08,5.08,5.06,5.07,920000.0,4.3854,4.3854,4.3682,4.3768,920000.0
2009-06-04 13:00:00,5.07,5.09,5.07,5.08,708000.0,4.3768,4.3941,4.3768,4.3854,708000.0
2009-06-04 13:30:00,5.08,5.08,5.06,5.07,474000.0,4.3854,4.3854,4.3682,4.3768,474000.0
2009-06-04 14:00:00,5.07,5.08,5.06,5.08,644000.0,4.3768,4.3854,4.3682,4.3854,644000.0
2009-06-04 14:30:00,5.08,5.08,5.06,5.08,660000.0,4.3854,4.3854,4.3682,4.3854,660000.0
2009-06-04 15:00:00,5.08,5.08,5.06,5.08,804000.0,4.3854,4.3854,4.3682,4.3854,804000.0
2009-06-04 15:30:00,5.08,5.1,5.07,5.1,1420000.0,4.3854,4.4027,4.3768,4.4027,1420000.0
2009-06-05 09:30:00,5.15,5.19,5.05,5.08,938000.0,4.4459,4.4804,4.3595,4.3854,938000.0
2009-06-05 10:00:00,5.07,5.11,5.03,5.1,642000.0,4.3768,4.4113,4.3423,4.4027,642000.0
2009-06-05 10:30:00,5.1,5.15,5.09,5.13,472000.0,4.4027,4.4459,4.3941,4.4286,472000.0
2009-06-05 11:00:00,5.12,5.15,5.12,5.14,358000.0,4.42,4.4459,4.42,4.4372,358000.0
2009-06-05 11:30:00,5.14,5.16,5.12,5.16,202000.0,4.4372,4.4545,4.42,4.4545,202000.0
2009-06-05 12:00:00,5.15,5.17,5.13,5.16,536000.0,4.4459,4.4631,4.4286,4.4545,536000.0
2009-06-05 12:30:00,5.16,5.17,5.13,5.15,252000.0,4.4545,4.4631,4.4286,4.4459,252000.0
2009-06-05 13:00:00,5.15,5.15,5.11,5.11,446000.0,4.4459,4.4459,4.4113,4.4113,446000.0
2009-06-05 13:30:00,5.11,5.12,5.09,5.1,218000.0,4.4113,4.42,4.3941,4.4027,218000.0
2009-06-05 14:00:00,5.1,5.1,5.06,5.09,628000.0,4.4027,4.4027,4.3682,4.3941,628000.0
2009-06-05 14:30:00,5.09,5.13,5.08,5.13,760000.0,4.3941,4.4286,4.3854,4.4286,760000.0
2009-06-05 15:00:00,5.12,5.14,5.1,5.1,758000.0,4.42,4.4372,4.4027,4.4027,758000.0
2009-06-05 15:30:00,5.1,5.14,5.09,5.12,1348000.0,4.4027,4.4372,4.3941,4.42,1348000.0
2009-06-08 09:30:00,5.04,5.04,4.91,4.94,2156000.0,4.3509,4.3509,4.2387,4.2646,2156000.0
2009-06-08 10:00:00,4.94,4.96,4.94,4.94,1102000.0,4.2646,4.2818,4.2646,4.2646,1102000.0
2009-06-08 10:30:00,4.94,4.97,4.94,4.96,540000.0,4.2646,4.2905,4.2646,4.2818,540000.0
2009-06-08 11:00:00,4.97,4.99,4.96,4.97,748000.0,4.2905,4.3077,4.2818,4.2905,748000.0
2009-06-08 11:30:00,4.97,4.98,4.96,4.97,444000.0,4.2905,4.2991,4.2818,4.2905,444000.0
2009-06-08 12:00:00,4.97,4.99,4.96,4.96,350000.0,4.2905,4.3077,4.2818,4.2818,350000.0
2009-06-08 12:30:00,4.96,4.96,4.93,4.93,536000.0,4.2818,4.2818,4.2559,4.2559,536000.0
2009-06-08 13:00:00,4.93,4.94,4.93,4.94,968000.0,4.2559,4.2646,4.2559,4.2646,968000.0
2009-06-08 13:30:00,4.94,4.97,4.94,4.96,762000.0,4.2646,4.2905,4.2646,4.2818,762000.0
2009-06-08 14:00:00,4.96,4.96,4.93,4.94,264000.0,4.2818,4.2818,4.2559,4.2646,264000.0
2009-06-08 14:30:00,4.94,4.97,4.94,4.95,556000.0,4.2646,4.2905,4.2646,4.2732,556000.0
2009-06-08 15:00:00,4.95,5.0,4.95,4.98,682000.0,4.2732,4.3164,4.2732,4.2991,682000.0
2009-06-08 15:30:00,4.99,5.03,4.97,4.97,1624000.0,4.3077,4.3423,4.2905,4.2905,1624000.0
2009-06-09 09:30:00,5.1,5.1,5.04,5.08,610000.0,4.4027,4.4027,4.3509,4.3854,610000.0
2009-06-09 10:00:00,5.08,5.1,5.07,5.09,682000.0,4.3854,4.4027,4.3768,4.3941,682000.0
2009-06-09 10:30:00,5.08,5.1,5.07,5.07,310000.0,4.3854,4.4027,4.3768,4.3768,310000.0
2009-06-09 11:00:00,5.08,5.09,5.06,5.08,810000.0,4.3854,4.3941,4.3682,4.3854,810000.0
2009-06-09 11:30:00,5.08,5.1,5.08,5.09,912000.0,4.3854,4.4027,4.3854,4.3941,912000.0
2009-06-09 12:00:00,5.09,5.09,5.07,5.09,264000.0,4.3941,4.3941,4.3768,4.3941,264000.0
2009-06-09 12:30:00,5.09,5.1,5.09,5.1,408000.0,4.3941,4.4027,4.3941,4.4027,408000.0
2009-06-09 13:00:00,5.1,5.1,5.08,5.1,388000.0,4.4027,4.4027,4.3854,4.4027,388000.0
2009-06-09 13:30:00,5.1,5.12,5.1,5.12,106000.0,4.4027,4.42,4.4027,4.42,106000.0
2009-06-09 14:00:00,5.11,5.11,5.09,5.1,192000.0,4.4113,4.4113,4.3941,4.4027,192000.0
2009-06-09 14:30:00,5.11,5.12,5.1,5.11,276000.0,4.4113,4.42,4.4027,4.4113,276000.0
2009-06-09 15:00:00,5.12,5.12,5.1,5.1,228000.0,4.42,4.42,4.4027,4.4027,228000.0
2009-06-09 15:30:00,5.11,5.13,5.1,5.12,1910000.0,4.4113,4.4286,4.4027,4.42,1910000.0
2009-06-10 09:30:00,5.28,5.33,5.25,5.33,1882000.0,4.5581,4.6012,4.5322,4.6012,1882000.0
2009-06-10 10:00:00,5.32,5.33,5.27,5.28,560000.0,4.5926,4.6012,4.5495,4.5581,560000.0
2009-06-10 10:30:00,5.29,5.29,5.27,5.29,672000.0,4.5667,4.5667,4.5495,4.5667,672000.0
2009-06-10 11:00:00,5.29,5.33,5.28,5.32,674000.0,4.5667,4.6012,4.5581,4.5926,674000.0
2009-06-10 11:30:00,5.32,5.37,5.32,5.37,468000.0,4.5926,4.6358,4.5926,4.6358,468000.0
2009-06-10 12:00:00,5.36,5.37,5.36,5.37,882000.0,4.6271,4.6358,4.6271,4.6358,882000.0
2009-06-10 12:30:00,5.37,5.38,5.35,5.35,350000.0,4.6358,4.6444,4.6185,4.6185,350000.0
2009-06-10 13:00:00,5.35,5.35,5.33,5.34,726000.0,4.6185,4.6185,4.6012,4.6099,726000.0
2009-06-10 13:30:00,5.34,5.35,5.3,5.32,432000.0,4.6099,4.6185,4.5754,4.5926,432000.0
2009-06-10 14:00:00,5.31,5.32,5.29,5.3,526000.0,4.584,4.5926,4.5667,4.5754,526000.0
2009-06-10 14:30:00,5.3,5.33,5.29,5.33,340000.0,4.5754,4.6012,4.5667,4.6012,340000.0
2009-06-10 15:00:00,5.32,5.33,5.31,5.31,792000.0,4.5926,4.6012,4.584,4.584,792000.0
2009-06-10 15:30:00,5.32,5.37,5.31,5.36,1874000.0,4.5926,4.6358,4.584,4.6271,1874000.0
2009-06-11 09:30:00,5.4,5.49,5.4,5.44,796000.0,4.6617,4.7394,4.6617,4.6962,796000.0
2009-06-11 10:00:00,5.44,5.51,5.44,5.49,918000.0,4.6962,4.7566,4.6962,4.7394,918000.0
2009-06-11 10:30:00,5.48,5.49,5.47,5.47,250000.0,4.7307,4.7394,4.7221,4.7221,250000.0
2009-06-11 11:00:00,5.47,5.49,5.46,5.48,284000.0,4.7221,4.7394,4.7135,4.7307,284000.0
2009-06-11 11:30:00,5.48,5.49,5.47,5.49,552000.0,4.7307,4.7394,4.7221,4.7394,552000.0
2009-06-11 12:00:00,5.48,5.49,5.47,5.49,388000.0,4.7307,4.7394,4.7221,4.7394,388000.0
2009-06-11 12:30:00,5.48,5.49,5.48,5.49,322000.0,4.7307,4.7394,4.7307,4.7394,322000.0
2009-06-11 13:00:00,5.49,5.5,5.47,5.5,786000.0,4.7394,4.748,4.7221,4.748,786000.0
2009-06-11 13:30:00,5.5,5.5,5.49,5.5,140000.0,4.748,4.748,4.7394,4.748,140000.0
2009-06-11 14:00:00,5.49,5.5,5.48,5.5,184000.0,4.7394,4.748,4.7307,4.748,184000.0
2009-06-11 14:30:00,5.5,5.5,5.48,5.5,214000.0,4.748,4.748,4.7307,4.748,214000.0
2009-06-11 15:00:00,5.5,5.5,5.48,5.48,420000.0,4.748,4.748,4.7307,4.7307,420000.0
2009-06-11 15:30:00,5.48,5.49,5.45,5.47,1032000.0,4.7307,4.7394,4.7048,4.7221,1032000.0
2009-06-12 09:30:00,5.38,5.44,5.35,5.43,712000.0,4.6444,4.6962,4.6185,4.6876,712000.0
2009-06-12 10:00:00,5.42,5.43,5.4,5.42,418000.0,4.6789,4.6876,4.6617,4.6789,418000.0
2009-06-12 10:30:00,5.41,5.44,5.41,5.41,552000.0,4.6703,4.6962,4.6703,4.6703,552000.0
2009-06-12 11:00:00,5.41,5.41,5.38,5.39,404000.0,4.6703,4.6703,4.6444,4.653,404000.0
2009-06-12 11:30:00,5.39,5.39,5.36,5.36,162000.0,4.653,4.653,4.6271,4.6271,162000.0
2009-06-12 12:00:00,5.36,5.37,5.33,5.33,230000.0,4.6271,4.6358,4.6012,4.6012,230000.0
2009-06-12 12:30:00,5.33,5.34,5.32,5.33,142000.0,4.6012,4.6099,4.5926,4.6012,142000.0
2009-06-12 13:00:00,5.34,5.35,5.33,5.34,144000.0,4.6099,4.6185,4.6012,4.6099,144000.0
2009-06-12 13:30:00,5.35,5.35,5.33,5.35,208000.0,4.6185,4.6185,4.6012,4.6185,208000.0
2009-06-12 14:00:00,5.34,5.35,5.32,5.32,294000.0,4.6099,4.6185,4.5926,4.5926,294000.0
2009-06-12 14:30:00,5.32,5.35,5.32,5.33,370000.0,4.5926,4.6185,4.5926,4.6012,370000.0
2009-06-12 15:00:00,5.33,5.34,5.32,5.33,380000.0,4.6012,4.6099,4.5926,4.6012,380000.0
2009-06-12 15:30:00,5.33,5.35,5.31,5.34,1184000.0,4.6012,4.6185,4.584,4.6099,1184000.0
2009-06-15 09:30:00,5.28,5.34,5.26,5.28,1108000.0,4.5581,4.6099,4.5408,4.5581,1108000.0
2009-06-15 10:00:00,5.28,5.28,5.19,5.19,1014000.0,4.5581,4.5581,4.4804,4.4804,1014000.0
2009-06-15 10:30:00,5.19,5.19,5.16,5.16,1158000.0,4.4804,4.4804,4.4545,4.4545,1158000.0
2009-06-15 11:00:00,5.17,5.17,5.09,5.1,800000.0,4.4631,4.4631,4.3941,4.4027,800000.0
2009-06-15 11:30:00,5.09,5.11,5.08,5.08,912000.0,4.3941,4.4113,4.3854,4.3854,912000.0
2009-06-15 12:00:00,5.09,5.1,5.04,5.04,884000.0,4.3941,4.4027,4.3509,4.3509,884000.0
2009-06-15 12:30:00,5.05,5.06,5.03,5.03,590000.0,4.3595,4.3682,4.3423,4.3423,590000.0
2009-06-15 13:00:00,5.03,5.05,5.02,5.02,670000.0,4.3423,4.3595,4.3336,4.3336,670000.0
2009-06-15 13:30:00,5.02,5.03,5.02,5.02,520000.0,4.3336,4.3423,4.3336,4.3336,520000.0
2009-06-15 14:00:00,5.02,5.05,5.02,5.04,654000.0,4.3336,4.3595,4.3336,4.3509,654000.0
2009-06-15 14:30:00,5.04,5.05,5.03,5.04,728000.0,4.3509,4.3595,4.3423,4.3509,728000.0
2009-06-15 15:00:00,5.05,5.1,5.04,5.1,1738000.0,4.3595,4.4027,4.3509,4.4027,1738000.0
2009-06-15 15:30:00,5.1,5.13,5.09,5.1,2698000.0,4.4027,4.4286,4.3941,4.4027,2698000.0
2009-06-16 09:30:00,5.24,5.28,5.21,5.25,1478000.0,4.5236,4.5581,4.4977,4.5322,1478000.0
2009-06-16 10:00:00,5.25,5.26,5.19,5.19,496000.0,4.5322,4.5408,4.4804,4.4804,496000.0
2009-06-16 10:30:00,5.19,5.21,5.18,5.19,382000.0,4.4804,4.4977,4.4718,4.4804,382000.0
2009-06-16 11:00:00,5.19,5.24,5.18,5.18,544000.0,4.4804,4.5236,4.4718,4.4718,544000.0
2009-06-16 11:30:00,5.19,5.2,5.18,5.18,250000.0,4.4804,4.489,4.4718,4.4718,250000.0
2009-06-16 12:00:00,5.18,5.2,5.18,5.2,260000.0,4.4718,4.489,4.4718,4.489,260000.0
2009-06-16 12:30:00,5.2,5.2,5.15,5.16,708000.0,4.489,4.489,4.4459,4.4545,708000.0
2009-06-16 13:00:00,5.15,5.16,5.13,5.14,488000.0,4.4459,4.4545,4.4286,4.4372,488000.0
2009-06-16 13:30:00,5.14,5.15,5.13,5.13,572000.0,4.4372,4.4459,4.4286,4.4286,572000.0
2009-06-16 14:00:00,5.14,5.14,5.1,5.11,588000.0,4.4372,4.4372,4.4027,4.4113,588000.0
2009-06-16 14:30:00,5.11,5.13,5.1,5.13,536000.0,4.4113,4.4286,4.4027,4.4286,536000.0
2009-06-16 15:00:00,5.13,5.15,5.11,5.14,796000.0,4.4286,4.4459,4.4113,4.4372,796000.0
2009-06-16 15:30:00,5.14,5.16,5.13,5.13,1272000.0,4.4372,4.4545,4.4286,4.4286,1272000.0
2009-06-17 09:30:00,5.13,5.17,5.09,5.1,1356000.0,4.4286,4.4631,4.3941,4.4027,1356000.0
2009-06-17 10:00:00,5.09,5.11,5.0,5.01,1412000.0,4.3941,4.4113,4.3164,4.325,1412000.0
2009-06-17 10:30:00,5.01,5.01,4.97,4.98,942000.0,4.325,4.325,4.2905,4.2991,942000.0
2009-06-17 11:00:00,4.98,5.06,4.97,5.05,540000.0,4.2991,4.3682,4.2905,4.3595,540000.0
2009-06-17 11:30:00,5.05,5.05,5.02,5.04,254000.0,4.3595,4.3595,4.3336,4.3509,254000.0
2009-06-17 12:00:00,5.04,5.09,5.04,5.08,306000.0,4.3509,4.3941,4.3509,4.3854,306000.0
2009-06-17 12:30:00,5.08,5.1,5.05,5.06,556000.0,4.3854,4.4027,4.3595,4.3682,556000.0
2009-06-17 13:00:00,5.06,5.07,5.04,5.05,200000.0,4.3682,4.3768,4.3509,4.3595,200000.0
2009-06-17 13:30:00,5.05,5.09,5.05,5.07,358000.0,4.3595,4.3941,4.3595,4.3768,358000.0
2009-06-17 14:00:00,5.07,5.09,5.05,5.08,434000.0,4.3768,4.3941,4.3595,4.3854,434000.0
2009-06-17 14:30:00,5.08,5.08,5.03,5.04,362000.0,4.3854,4.3854,4.3423,4.3509,362000.0
2009-06-17 15:00:00,5.04,5.04,5.01,5.01,826000.0,4.3509,4.3509,4.325,4.325,826000.0
2009-06-17 15:30:00,5.01,5.02,4.99,5.01,1534000.0,4.325,4.3336,4.3077,4.325,1534000.0
2009-06-18 09:30:00,5.04,5.15,5.0,5.15,1644000.0,4.3509,4.4459,4.3164,4.4459,1644000.0
2009-06-18 10:00:00,5.15,5.21,5.14,5.19,1346000.0,4.4459,4.4977,4.4372,4.4804,1346000.0
2009-06-18 10:30:00,5.18,5.19,5.12,5.14,384000.0,4.4718,4.4804,4.42,4.4372,384000.0
2009-06-18 11:00:00,5.14,5.2,5.14,5.18,228000.0,4.4372,4.489,4.4372,4.4718,228000.0
2009-06-18 11:30:00,5.18,5.18,5.15,5.17,356000.0,4.4718,4.4718,4.4459,4.4631,356000.0
2009-06-18 12:00:00,5.18,5.18,5.15,5.16,180000.0,4.4718,4.4718,4.4459,4.4545,180000.0
2009-06-18 12:30:00,5.17,5.17,5.14,5.15,134000.0,4.4631,4.4631,4.4372,4.4459,134000.0
2009-06-18 13:00:00,5.16,5.17,5.15,5.17,156000.0,4.4545,4.4631,4.4459,4.4631,156000.0
2009-06-18 13:30:00,5.17,5.17,5.14,5.14,114000.0,4.4631,4.4631,4.4372,4.4372,114000.0
2009-06-18 14:00:00,5.14,5.14,5.12,5.13,354000.0,4.4372,4.4372,4.42,4.4286,354000.0
2009-06-18 14:30:00,5.14,5.14,5.11,5.13,470000.0,4.4372,4.4372,4.4113,4.4286,470000.0
2009-06-18 15:00:00,5.13,5.16,5.12,5.15,800000.0,4.4286,4.4545,4.42,4.4459,800000.0
2009-06-18 15:30:00,5.15,5.16,5.13,5.14,1420000.0,4.4459,4.4545,4.4286,4.4372,1420000.0
2009-06-19 09:30:00,5.22,5.28,5.22,5.23,798000.0,4.5063,4.5581,4.5063,4.5149,798000.0
2009-06-19 10:00:00,5.23,5.24,5.2,5.22,218000.0,4.5149,4.5236,4.489,4.5063,218000.0
2009-06-19 10:30:00,5.22,5.28,5.22,5.26,1162000.0,4.5063,4.5581,4.5063,4.5408,1162000.0
2009-06-19 11:00:00,5.27,5.27,5.25,5.26,842000.0,4.5495,4.5495,4.5322,4.5408,842000.0
2009-06-19 11:30:00,5.26,5.28,5.26,5.27,210000.0,4.5408,4.5581,4.5408,4.5495,210000.0
2009-06-19 12:00:00,5.28,5.29,5.25,5.25,246000.0,4.5581,4.5667,4.5322,4.5322,246000.0
2009-06-19 12:30:00,5.25,5.25,5.24,5.24,274000.0,4.5322,4.5322,4.5236,4.5236,274000.0
2009-06-19 13:00:00,5.24,5.24,5.21,5.22,530000.0,4.5236,4.5236,4.4977,4.5063,530000.0
2009-06-19 13:30:00,5.23,5.23,5.22,5.22,262000.0,4.5149,4.5149,4.5063,4.5063,262000.0
2009-06-19 14:00:00,5.22,5.22,5.18,5.18,404000.0,4.5063,4.5063,4.4718,4.4718,404000.0
2009-06-19 14:30:00,5.19,5.21,5.19,5.21,290000.0,4.4804,4.4977,4.4804,4.4977,290000.0
2009-06-19 15:00:00,5.21,5.24,5.2,5.24,384000.0,4.4977,4.5236,4.489,4.5236,384000.0
2009-06-19 15:30:00,5.24,5.25,5.22,5.22,1756000.0,4.5236,4.5322,4.5063,4.5063,1756000.0
2009-06-22 09:30:00,5.18,5.18,5.01,5.02,932000.0,4.4994,4.4994,4.3517,4.3604,932000.0
2009-06-22 10:00:00,5.01,5.02,4.98,4.99,850000.0,4.3517,4.3604,4.3257,4.3343,850000.0
2009-06-22 10:30:00,4.99,5.0,4.96,4.96,772000.0,4.3343,4.343,4.3083,4.3083,772000.0
2009-06-22 11:00:00,4.96,4.96,4.93,4.94,672000.0,4.3083,4.3083,4.2822,4.2909,672000.0
2009-06-22 11:30:00,4.94,4.95,4.9,4.9,462000.0,4.2909,4.2996,4.2562,4.2562,462000.0
2009-06-22 12:00:00,4.9,4.91,4.88,4.88,590000.0,4.2562,4.2649,4.2388,4.2388,590000.0
2009-06-22 12:30:00,4.89,4.89,4.87,4.89,380000.0,4.2475,4.2475,4.2301,4.2475,380000.0
2009-06-22 13:00:00,4.88,4.89,4.88,4.88,352000.0,4.2388,4.2475,4.2388,4.2388,352000.0
2009-06-22 13:30:00,4.88,4.9,4.88,4.9,376000.0,4.2388,4.2562,4.2388,4.2562,376000.0
2009-06-22 14:00:00,4.9,4.9,4.88,4.88,436000.0,4.2562,4.2562,4.2388,4.2388,436000.0
2009-06-22 14:30:00,4.88,4.89,4.86,4.87,612000.0,4.2388,4.2475,4.2214,4.2301,612000.0
2009-06-22 15:00:00,4.87,4.89,4.87,4.87,548000.0,4.2301,4.2475,4.2301,4.2301,548000.0
2009-06-22 15:30:00,4.88,4.89,4.85,4.85,1702000.0,4.2388,4.2475,4.2127,4.2127,1702000.0
2009-06-23 09:30:00,4.9,4.93,4.72,4.73,1990000.0,4.2562,4.2822,4.0998,4.1085,1990000.0
2009-06-23 10:00:00,4.73,4.78,4.7,4.7,1376000.0,4.1085,4.1519,4.0824,4.0824,1376000.0
2009-06-23 10:30:00,4.7,4.72,4.67,4.67,894000.0,4.0824,4.0998,4.0564,4.0564,894000.0
2009-06-23 11:00:00,4.67,4.69,4.67,4.68,792000.0,4.0564,4.0738,4.0564,4.0651,792000.0
2009-06-23 11:30:00,4.67,4.68,4.66,4.68,542000.0,4.0564,4.0651,4.0477,4.0651,542000.0
2009-06-23 12:00:00,4.68,4.69,4.66,4.66,654000.0,4.0651,4.0738,4.0477,4.0477,654000.0
2009-06-23 12:30:00,4.67,4.69,4.66,4.67,660000.0,4.0564,4.0738,4.0477,4.0564,660000.0
2009-06-23 13:00:00,4.67,4.69,4.66,4.66,898000.0,4.0564,4.0738,4.0477,4.0477,898000.0
2009-06-23 13:30:00,4.66,4.67,4.66,4.66,508000.0,4.0477,4.0564,4.0477,4.0477,508000.0
2009-06-23 14:00:00,4.66,4.7,4.66,4.68,882000.0,4.0477,4.0824,4.0477,4.0651,882000.0
2009-06-23 14:30:00,4.68,4.69,4.67,4.67,712000.0,4.0651,4.0738,4.0564,4.0564,712000.0
2009-06-23 15:00:00,4.67,4.69,4.66,4.68,1450000.0,4.0564,4.0738,4.0477,4.0651,1450000.0
2009-06-23 15:30:00,4.68,4.71,4.67,4.69,2650000.0,4.0651,4.0911,4.0564,4.0738,2650000.0
2009-06-24 09:30:00,4.77,4.89,4.77,4.89,1112000.0,4.1432,4.2475,4.1432,4.2475,1112000.0
2009-06-24 10:00:00,4.88,4.92,4.86,4.89,1298000.0,4.2388,4.2735,4.2214,4.2475,1298000.0
2009-06-24 10:30:00,4.89,4.89,4.86,4.88,790000.0,4.2475,4.2475,4.2214,4.2388,790000.0
2009-06-24 11:00:00,4.88,4.9,4.87,4.9,1086000.0,4.2388,4.2562,4.2301,4.2562,1086000.0
2009-06-24 11:30:00,4.9,4.91,4.88,4.88,440000.0,4.2562,4.2649,4.2388,4.2388,440000.0
2009-06-24 12:00:00,4.88,4.89,4.87,4.88,372000.0,4.2388,4.2475,4.2301,4.2388,372000.0
2009-06-24 12:30:00,4.88,4.88,4.87,4.88,212000.0,4.2388,4.2388,4.2301,4.2388,212000.0
2009-06-24 13:00:00,4.88,4.88,4.85,4.86,482000.0,4.2388,4.2388,4.2127,4.2214,482000.0
2009-06-24 13:30:00,4.86,4.86,4.84,4.85,192000.0,4.2214,4.2214,4.2041,4.2127,192000.0
2009-06-24 14:00:00,4.85,4.87,4.82,4.83,392000.0,4.2127,4.2301,4.1867,4.1954,392000.0
2009-06-24 14:30:00,4.83,4.84,4.79,4.82,558000.0,4.1954,4.2041,4.1606,4.1867,558000.0
2009-06-24 15:00:00,4.82,4.84,4.79,4.83,484000.0,4.1867,4.2041,4.1606,4.1954,484000.0
2009-06-24 15:30:00,4.82,4.86,4.82,4.86,1218000.0,4.1867,4.2214,4.1867,4.2214,1218000.0
2009-06-25 09:30:00,4.86,4.87,4.79,4.87,378000.0,4.2214,4.2301,4.1606,4.2301,378000.0
2009-06-25 10:00:00,4.86,4.91,4.86,4.9,562000.0,4.2214,4.2649,4.2214,4.2562,562000.0
2009-06-25 10:30:00,4.91,4.91,4.85,4.86,386000.0,4.2649,4.2649,4.2127,4.2214,386000.0
2009-06-25 11:00:00,4.86,4.88,4.86,4.88,298000.0,4.2214,4.2388,4.2214,4.2388,298000.0
2009-06-25 11:30:00,4.89,4.93,4.88,4.93,158000.0,4.2475,4.2822,4.2388,4.2822,158000.0
2009-06-25 12:00:00,4.94,4.96,4.93,4.96,488000.0,4.2909,4.3083,4.2822,4.3083,488000.0
2009-06-25 12:30:00,4.97,4.97,4.95,4.96,226000.0,4.317,4.317,4.2996,4.3083,226000.0
2009-06-25 13:00:00,4.96,4.99,4.96,4.99,462000.0,4.3083,4.3343,4.3083,4.3343,462000.0
2009-06-25 13:30:00,4.99,5.0,4.97,4.99,238000.0,4.3343,4.343,4.317,4.3343,238000.0
2009-06-25 14:00:00,4.99,5.0,4.98,5.0,248000.0,4.3343,4.343,4.3257,4.343,248000.0
2009-06-25 14:30:00,5.0,5.0,4.98,5.0,718000.0,4.343,4.343,4.3257,4.343,718000.0
2009-06-25 15:00:00,5.0,5.0,4.99,5.0,454000.0,4.343,4.343,4.3343,4.343,454000.0
2009-06-25 15:30:00,5.0,5.01,4.98,5.0,1460000.0,4.343,4.3517,4.3257,4.343,1460000.0
2009-06-26 09:30:00,5.16,5.19,5.12,5.14,1704000.0,4.482,4.5081,4.4473,4.4646,1704000.0
2009-06-26 10:00:00,5.15,5.27,5.14,5.26,1686000.0,4.4733,4.5776,4.4646,4.5689,1686000.0
2009-06-26 10:30:00,5.26,5.27,5.24,5.27,638000.0,4.5689,4.5776,4.5515,4.5776,638000.0
2009-06-26 11:00:00,5.27,5.29,5.24,5.29,730000.0,4.5776,4.5949,4.5515,4.5949,730000.0
2009-06-26 11:30:00,5.29,5.3,5.28,5.3,790000.0,4.5949,4.6036,4.5862,4.6036,790000.0
2009-06-26 12:00:00,5.3,5.31,5.29,5.3,430000.0,4.6036,4.6123,4.5949,4.6036,430000.0
2009-06-26 12:30:00,5.29,5.32,5.29,5.31,346000.0,4.5949,4.621,4.5949,4.6123,346000.0
2009-06-26 13:00:00,5.32,5.32,5.3,5.31,426000.0,4.621,4.621,4.6036,4.6123,426000.0
2009-06-26 13:30:00,5.31,5.31,5.28,5.28,602000.0,4.6123,4.6123,4.5862,4.5862,602000.0
2009-06-26 14:00:00,5.29,5.31,5.28,5.3,312000.0,4.5949,4.6123,4.5862,4.6036,312000.0
2009-06-26 14:30:00,5.3,5.32,5.3,5.32,420000.0,4.6036,4.621,4.6036,4.621,420000.0
2009-06-26 15:00:00,5.32,5.33,5.31,5.32,850000.0,4.621,4.6297,4.6123,4.621,850000.0
2009-06-26 15:30:00,5.32,5.33,5.28,5.29,2476000.0,4.621,4.6297,4.5862,4.5949,2476000.0
2009-06-29 09:30:00,5.29,5.29,5.13,5.14,1074000.0,4.5949,4.5949,4.4559,4.4646,1074000.0
2009-06-29 10:00:00,5.14,5.2,5.14,5.2,510000.0,4.4646,4.5167,4.4646,4.5167,510000.0
2009-06-29 10:30:00,5.2,5.22,5.19,5.21,438000.0,4.5167,4.5341,4.5081,4.5254,438000.0
2009-06-29 11:00:00,5.21,5.24,5.2,5.23,358000.0,4.5254,4.5515,4.5167,4.5428,358000.0
2009-06-29 11:30:00,5.23,5.26,5.23,5.26,370000.0,4.5428,4.5689,4.5428,4.5689,370000.0
2009-06-29 12:00:00,5.27,5.27,5.25,5.27,216000.0,4.5776,4.5776,4.5602,4.5776,216000.0
2009-06-29 12:30:00,5.27,5.27,5.25,5.25,142000.0,4.5776,4.5776,4.5602,4.5602,142000.0
2009-06-29 13:00:00,5.25,5.25,5.24,5.25,168000.0,4.5602,4.5602,4.5515,4.5602,168000.0
2009-06-29 13:30:00,5.24,5.27,5.24,5.26,320000.0,4.5515,4.5776,4.5515,4.5689,320000.0
2009-06-29 14:00:00,5.26,5.26,5.25,5.25,256000.0,4.5689,4.5689,4.5602,4.5602,256000.0
2009-06-29 14:30:00,5.25,5.26,5.24,5.26,126000.0,4.5602,4.5689,4.5515,4.5689,126000.0
2009-06-29 15:00:00,5.26,5.28,5.26,5.28,176000.0,4.5689,4.5862,4.5689,4.5862,176000.0
2009-06-29 15:30:00,5.28,5.28,5.26,5.27,842000.0,4.5862,4.5862,4.5689,4.5776,842000.0
2009-06-30 09:30:00,5.2,5.21,5.14,5.15,866000.0,4.5167,4.5254,4.4646,4.4733,866000.0
2009-06-30 10:00:00,5.15,5.15,5.11,5.13,758000.0,4.4733,4.4733,4.4386,4.4559,758000.0
2009-06-30 10:30:00,5.12,5.12,5.09,5.09,440000.0,4.4473,4.4473,4.4212,4.4212,440000.0
2009-06-30 11:00:00,5.1,5.15,5.09,5.14,256000.0,4.4299,4.4733,4.4212,4.4646,256000.0
2009-06-30 11:30:00,5.14,5.15,5.13,5.14,146000.0,4.4646,4.4733,4.4559,4.4646,146000.0
2009-06-30 12:00:00,5.14,5.15,5.14,5.15,100000.0,4.4646,4.4733,4.4646,4.4733,100000.0
2009-06-30 12:30:00,5.15,5.15,5.14,5.15,106000.0,4.4733,4.4733,4.4646,4.4733,106000.0
2009-06-30 13:00:00,5.15,5.15,5.14,5.14,96000.0,4.4733,4.4733,4.4646,4.4646,96000.0
2009-06-30 13:30:00,5.14,5.14,5.13,5.13,58000.0,4.4646,4.4646,4.4559,4.4559,58000.0
2009-06-30 14:00:00,5.13,5.15,5.12,5.15,164000.0,4.4559,4.4733,4.4473,4.4733,164000.0
2009-06-30 14:30:00,5.15,5.15,5.14,5.15,214000.0,4.4733,4.4733,4.4646,4.4733,214000.0
2009-06-30 15:00:00,5.15,5.17,5.14,5.15,552000.0,4.4733,4.4907,4.4646,4.4733,552000.0
2009-06-30 15:30:00,5.16,5.18,5.14,5.15,1482000.0,4.482,4.4994,4.4646,4.4733,1482000.0
2009-07-01 09:30:00,5.2,5.2,5.15,5.15,622000.0,4.5167,4.5167,4.4733,4.4733,622000.0
2009-07-01 10:00:00,5.15,5.18,5.13,5.18,570000.0,4.4733,4.4994,4.4559,4.4994,570000.0
2009-07-01 10:30:00,5.18,5.2,5.17,5.17,132000.0,4.4994,4.5167,4.4907,4.4907,132000.0
2009-07-01 11:00:00,5.18,5.18,5.17,5.18,436000.0,4.4994,4.4994,4.4907,4.4994,436000.0
2009-07-01 11:30:00,5.18,5.19,5.18,5.19,204000.0,4.4994,4.5081,4.4994,4.5081,204000.0
2009-07-01 12:00:00,5.18,5.2,5.18,5.19,1278000.0,4.4994,4.5167,4.4994,4.5081,1278000.0
2009-07-01 12:30:00,5.19,5.21,5.18,5.2,324000.0,4.5081,4.5254,4.4994,4.5167,324000.0
2009-07-01 13:00:00,5.19,5.21,5.19,5.21,258000.0,4.5081,4.5254,4.5081,4.5254,258000.0
2009-07-01 13:30:00,5.21,5.22,5.21,5.22,44000.0,4.5254,4.5341,4.5254,4.5341,44000.0
2009-07-01 14:00:00,5.22,5.22,5.2,5.21,166000.0,4.5341,4.5341,4.5167,4.5254,166000.0
2009-07-01 14:30:00,5.21,5.21,5.2,5.21,160000.0,4.5254,4.5254,4.5167,4.5254,160000.0
2009-07-01 15:00:00,5.21,5.23,5.2,5.21,398000.0,4.5254,4.5428,4.5167,4.5254,398000.0
2009-07-01 15:30:00,5.22,5.23,5.2,5.2,724000.0,4.5341,4.5428,4.5167,4.5167,724000.0
2009-07-02 09:30:00,5.11,5.14,5.05,5.11,310000.0,4.4386,4.4646,4.3865,4.4386,310000.0
2009-07-02 10:00:00,5.11,5.12,5.09,5.1,374000.0,4.4386,4.4473,4.4212,4.4299,374000.0
2009-07-02 10:30:00,5.1,5.1,5.08,5.1,372000.0,4.4299,4.4299,4.4125,4.4299,372000.0
2009-07-02 11:00:00,5.09,5.12,5.09,5.12,292000.0,4.4212,4.4473,4.4212,4.4473,292000.0
2009-07-02 11:30:00,5.12,5.12,5.1,5.12,630000.0,4.4473,4.4473,4.4299,4.4473,630000.0
2009-07-02 12:00:00,5.11,5.12,5.1,5.1,556000.0,4.4386,4.4473,4.4299,4.4299,556000.0
2009-07-02 12:30:00,5.1,5.11,5.09,5.1,446000.0,4.4299,4.4386,4.4212,4.4299,446000.0
2009-07-02 13:00:00,5.1,5.11,5.09,5.09,534000.0,4.4299,4.4386,4.4212,4.4212,534000.0
2009-07-02 13:30:00,5.1,5.11,5.09,5.1,372000.0,4.4299,4.4386,4.4212,4.4299,372000.0
2009-07-02 14:00:00,5.1,5.11,5.09,5.1,504000.0,4.4299,4.4386,4.4212,4.4299,504000.0
2009-07-02 14:30:00,5.1,5.11,5.09,5.1,608000.0,4.4299,4.4386,4.4212,4.4299,608000.0
2009-07-02 15:00:00,5.1,5.11,5.07,5.07,1120000.0,4.4299,4.4386,4.4038,4.4038,1120000.0
2009-07-02 15:30:00,5.07,5.1,5.05,5.05,1360000.0,4.4038,4.4299,4.3865,4.3865,1360000.0
2009-07-06 09:30:00,4.92,4.92,4.74,4.74,2344000.0,4.2735,4.2735,4.1172,4.1172,2344000.0
2009-07-06 10:00:00,4.74,4.77,4.74,4.76,1378000.0,4.1172,4.1432,4.1172,4.1346,1378000.0
2009-07-06 10:30:00,4.76,4.76,4.7,4.7,920000.0,4.1346,4.1346,4.0824,4.0824,920000.0
2009-07-06 11:00:00,4.7,4.72,4.69,4.71,728000.0,4.0824,4.0998,4.0738,4.0911,728000.0
2009-07-06 11:30:00,4.71,4.71,4.68,4.68,664000.0,4.0911,4.0911,4.0651,4.0651,664000.0
2009-07-06 12:00:00,4.68,4.69,4.68,4.69,458000.0,4.0651,4.0738,4.0651,4.0738,458000.0
2009-07-06 12:30:00,4.69,4.7,4.68,4.69,644000.0,4.0738,4.0824,4.0651,4.0738,644000.0
2009-07-06 13:00:00,4.69,4.73,4.69,4.72,532000.0,4.0738,4.1085,4.0738,4.0998,532000.0
2009-07-06 13:30:00,4.72,4.74,4.72,4.74,798000.0,4.0998,4.1172,4.0998,4.1172,798000.0
2009-07-06 14:00:00,4.74,4.74,4.73,4.74,542000.0,4.1172,4.1172,4.1085,4.1172,542000.0
2009-07-06 14:30:00,4.74,4.74,4.71,4.73,566000.0,4.1172,4.1172,4.0911,4.1085,566000.0
2009-07-06 15:00:00,4.73,4.75,4.73,4.73,910000.0,4.1085,4.1259,4.1085,4.1085,910000.0
2009-07-06 15:30:00,4.73,4.76,4.72,4.75,3196000.0,4.1085,4.1346,4.0998,4.1259,3196000.0
2009-07-07 09:30:00,4.8,4.8,4.72,4.8,648000.0,4.1693,4.1693,4.0998,4.1693,648000.0
2009-07-07 10:00:00,4.8,4.8,4.77,4.78,246000.0,4.1693,4.1693,4.1432,4.1519,246000.0
2009-07-07 10:30:00,4.78,4.78,4.75,4.76,136000.0,4.1519,4.1519,4.1259,4.1346,136000.0
2009-07-07 11:00:00,4.76,4.79,4.76,4.77,182000.0,4.1346,4.1606,4.1346,4.1432,182000.0
2009-07-07 11:30:00,4.77,4.78,4.75,4.76,276000.0,4.1432,4.1519,4.1259,4.1346,276000.0
2009-07-07 12:00:00,4.76,4.76,4.75,4.75,382000.0,4.1346,4.1346,4.1259,4.1259,382000.0
2009-07-07 12:30:00,4.75,4.76,4.74,4.74,1190000.0,4.1259,4.1346,4.1172,4.1172,1190000.0
2009-07-07 13:00:00,4.74,4.79,4.74,4.79,474000.0,4.1172,4.1606,4.1172,4.1606,474000.0
2009-07-07 13:30:00,4.79,4.81,4.79,4.79,316000.0,4.1606,4.178,4.1606,4.1606,316000.0
2009-07-07 14:00:00,4.79,4.79,4.77,4.78,114000.0,4.1606,4.1606,4.1432,4.1519,114000.0
2009-07-07 14:30:00,4.77,4.79,4.74,4.75,354000.0,4.1432,4.1606,4.1172,4.1259,354000.0
2009-07-07 15:00:00,4.74,4.74,4.71,4.74,368000.0,4.1172,4.1172,4.0911,4.1172,368000.0
2009-07-07 15:30:00,4.74,4.74,4.7,4.7,788000.0,4.1172,4.1172,4.0824,4.0824,788000.0
2009-07-08 09:30:00,4.63,4.65,4.6,4.62,750000.0,4.0216,4.039,3.9956,4.013,750000.0
2009-07-08 10:00:00,4.62,4.66,4.62,4.65,782000.0,4.013,4.0477,4.013,4.039,782000.0
2009-07-08 10:30:00,4.65,4.66,4.64,4.64,828000.0,4.039,4.0477,4.0303,4.0303,828000.0
2009-07-08 11:00:00,4.64,4.64,4.55,4.56,718000.0,4.0303,4.0303,3.9522,3.9608,718000.0
2009-07-08 11:30:00,4.56,4.56,4.5,4.5,948000.0,3.9608,3.9608,3.9087,3.9087,948000.0
2009-07-08 12:00:00,4.5,4.5,4.45,4.46,852000.0,3.9087,3.9087,3.8653,3.874,852000.0
2009-07-08 12:30:00,4.46,4.48,4.46,4.48,506000.0,3.874,3.8914,3.874,3.8914,506000.0
2009-07-08 13:00:00,4.48,4.53,4.48,4.53,430000.0,3.8914,3.9348,3.8914,3.9348,430000.0
2009-07-08 13:30:00,4.53,4.53,4.49,4.5,598000.0,3.9348,3.9348,3.9,3.9087,598000.0
2009-07-08 14:00:00,4.5,4.51,4.47,4.48,552000.0,3.9087,3.9174,3.8827,3.8914,552000.0
2009-07-08 14:30:00,4.48,4.52,4.48,4.51,638000.0,3.8914,3.9261,3.8914,3.9174,638000.0
2009-07-08 15:00:00,4.51,4.53,4.49,4.49,630000.0,3.9174,3.9348,3.9,3.9,630000.0
2009-07-08 15:30:00,4.49,4.57,4.49,4.57,1678000.0,3.9,3.9695,3.9,3.9695,1678000.0
2009-07-09 09:30:00,4.67,4.73,4.61,4.69,804000.0,4.0564,4.1085,4.0043,4.0738,804000.0
2009-07-09 10:00:00,4.69,4.71,4.67,4.68,712000.0,4.0738,4.0911,4.0564,4.0651,712000.0
2009-07-09 10:30:00,4.68,4.69,4.66,4.68,296000.0,4.0651,4.0738,4.0477,4.0651,296000.0
2009-07-09 11:00:00,4.67,4.68,4.65,4.67,264000.0,4.0564,4.0651,4.039,4.0564,264000.0
2009-07-09 11:30:00,4.67,4.7,4.66,4.68,234000.0,4.0564,4.0824,4.0477,4.0651,234000.0
2009-07-09 12:00:00,4.68,4.71,4.68,4.71,158000.0,4.0651,4.0911,4.0651,4.0911,158000.0
2009-07-09 12:30:00,4.71,4.71,4.7,4.71,148000.0,4.0911,4.0911,4.0824,4.0911,148000.0
2009-07-09 13:00:00,4.71,4.72,4.7,4.7,344000.0,4.0911,4.0998,4.0824,4.0824,344000.0
2009-07-09 13:30:00,4.71,4.71,4.69,4.69,332000.0,4.0911,4.0911,4.0738,4.0738,332000.0
2009-07-09 14:00:00,4.69,4.71,4.68,4.71,280000.0,4.0738,4.0911,4.0651,4.0911,280000.0
2009-07-09 14:30:00,4.71,4.71,4.7,4.7,158000.0,4.0911,4.0911,4.0824,4.0824,158000.0
2009-07-09 15:00:00,4.69,4.69,4.67,4.67,268000.0,4.0738,4.0738,4.0564,4.0564,268000.0
2009-07-09 15:30:00,4.68,4.68,4.65,4.65,1044000.0,4.0651,4.0651,4.039,4.039,1044000.0
2009-07-10 09:30:00,4.58,4.65,4.58,4.6,530000.0,3.9782,4.039,3.9782,3.9956,530000.0
2009-07-10 10:00:00,4.59,4.67,4.45,4.58,370000.0,3.9869,4.0564,3.8653,3.9782,370000.0
2009-07-10 10:30:00,4.58,4.58,4.54,4.54,176000.0,3.9782,3.9782,3.9435,3.9435,176000.0
2009-07-10 11:00:00,4.54,4.56,4.52,4.52,222000.0,3.9435,3.9608,3.9261,3.9261,222000.0
2009-07-10 11:30:00,4.52,4.53,4.51,4.52,174000.0,3.9261,3.9348,3.9174,3.9261,174000.0
2009-07-10 12:00:00,4.52,4.54,4.52,4.53,352000.0,3.9261,3.9435,3.9261,3.9348,352000.0
2009-07-10 12:30:00,4.53,4.54,4.52,4.54,332000.0,3.9348,3.9435,3.9261,3.9435,332000.0
2009-07-10 13:00:00,4.54,4.57,4.54,4.55,276000.0,3.9435,3.9695,3.9435,3.9522,276000.0
2009-07-10 13:30:00,4.56,4.57,4.56,4.56,148000.0,3.9608,3.9695,3.9608,3.9608,148000.0
2009-07-10 14:00:00,4.57,4.57,4.55,4.56,162000.0,3.9695,3.9695,3.9522,3.9608,162000.0
2009-07-10 14:30:00,4.56,4.57,4.55,4.57,162000.0,3.9608,3.9695,3.9522,3.9695,162000.0
2009-07-10 15:00:00,4.56,4.57,4.54,4.56,318000.0,3.9608,3.9695,3.9435,3.9608,318000.0
2009-07-10 15:30:00,4.56,4.59,4.55,4.58,1114000.0,3.9608,3.9869,3.9522,3.9782,1114000.0
2009-07-13 09:30:00,4.68,4.68,4.61,4.63,316000.0,4.0651,4.0651,4.0043,4.0216,316000.0
2009-07-13 10:00:00,4.62,4.62,4.57,4.6,424000.0,4.013,4.013,3.9695,3.9956,424000.0
2009-07-13 10:30:00,4.6,4.62,4.58,4.62,458000.0,3.9956,4.013,3.9782,4.013,458000.0
2009-07-13 11:00:00,4.63,4.63,4.6,4.63,176000.0,4.0216,4.0216,3.9956,4.0216,176000.0
2009-07-13 11:30:00,4.63,4.66,4.63,4.65,648000.0,4.0216,4.0477,4.0216,4.039,648000.0
2009-07-13 12:00:00,4.65,4.66,4.64,4.65,172000.0,4.039,4.0477,4.0303,4.039,172000.0
2009-07-13 12:30:00,4.65,4.66,4.64,4.64,182000.0,4.039,4.0477,4.0303,4.0303,182000.0
2009-07-13 13:00:00,4.64,4.65,4.63,4.63,270000.0,4.0303,4.039,4.0216,4.0216,270000.0
2009-07-13 13:30:00,4.63,4.65,4.63,4.65,326000.0,4.0216,4.039,4.0216,4.039,326000.0
2009-07-13 14:00:00,4.65,4.67,4.65,4.65,226000.0,4.039,4.0564,4.039,4.039,226000.0
2009-07-13 14:30:00,4.66,4.68,4.65,4.68,452000.0,4.0477,4.0651,4.039,4.0651,452000.0
2009-07-13 15:00:00,4.68,4.69,4.67,4.68,362000.0,4.0651,4.0738,4.0564,4.0651,362000.0
2009-07-13 15:30:00,4.68,4.71,4.68,4.7,1046000.0,4.0651,4.0911,4.0651,4.0824,1046000.0
2009-07-14 09:30:00,4.67,4.68,4.51,4.57,1516000.0,4.0564,4.0651,3.9174,3.9695,1516000.0
2009-07-14 10:00:00,4.58,4.6,4.56,4.58,468000.0,3.9782,3.9956,3.9608,3.9782,468000.0
2009-07-14 10:30:00,4.58,4.58,4.53,4.54,468000.0,3.9782,3.9782,3.9348,3.9435,468000.0
2009-07-14 11:00:00,4.54,4.56,4.54,4.55,244000.0,3.9435,3.9608,3.9435,3.9522,244000.0
2009-07-14 11:30:00,4.55,4.56,4.54,4.55,170000.0,3.9522,3.9608,3.9435,3.9522,170000.0
2009-07-14 12:00:00,4.54,4.56,4.53,4.53,236000.0,3.9435,3.9608,3.9348,3.9348,236000.0
2009-07-14 12:30:00,4.53,4.55,4.53,4.55,144000.0,3.9348,3.9522,3.9348,3.9522,144000.0
2009-07-14 13:00:00,4.56,4.56,4.54,4.55,346000.0,3.9608,3.9608,3.9435,3.9522,346000.0
2009-07-14 13:30:00,4.56,4.56,4.55,4.55,316000.0,3.9608,3.9608,3.9522,3.9522,316000.0
2009-07-14 14:00:00,4.55,4.56,4.55,4.55,268000.0,3.9522,3.9608,3.9522,3.9522,268000.0
2009-07-14 14:30:00,4.55,4.57,4.55,4.57,450000.0,3.9522,3.9695,3.9522,3.9695,450000.0
2009-07-14 15:00:00,4.57,4.59,4.57,4.59,578000.0,3.9695,3.9869,3.9695,3.9869,578000.0
2009-07-14 15:30:00,4.59,4.6,4.58,4.6,1018000.0,3.9869,3.9956,3.9782,3.9956,1018000.0
2009-07-15 09:30:00,4.73,4.79,4.69,4.72,1234000.0,4.1085,4.1606,4.0738,4.0998,1234000.0
2009-07-15 10:00:00,4.72,4.73,4.71,4.73,754000.0,4.0998,4.1085,4.0911,4.1085,754000.0
2009-07-15 10:30:00,4.72,4.73,4.71,4.72,854000.0,4.0998,4.1085,4.0911,4.0998,854000.0
2009-07-15 11:00:00,4.72,4.75,4.7,4.73,1254000.0,4.0998,4.1259,4.0824,4.1085,1254000.0
2009-07-15 11:30:00,4.73,4.73,4.72,4.73,414000.0,4.1085,4.1085,4.0998,4.1085,414000.0
2009-07-15 12:00:00,4.73,4.73,4.72,4.73,496000.0,4.1085,4.1085,4.0998,4.1085,496000.0
2009-07-15 12:30:00,4.73,4.74,4.73,4.73,592000.0,4.1085,4.1172,4.1085,4.1085,592000.0
2009-07-15 13:00:00,4.73,4.74,4.73,4.74,526000.0,4.1085,4.1172,4.1085,4.1172,526000.0
2009-07-15 13:30:00,4.74,4.75,4.73,4.74,352000.0,4.1172,4.1259,4.1085,4.1172,352000.0
2009-07-15 14:00:00,4.74,4.76,4.73,4.76,542000.0,4.1172,4.1346,4.1085,4.1346,542000.0
2009-07-15 14:30:00,4.76,4.78,4.75,4.78,590000.0,4.1346,4.1519,4.1259,4.1519,590000.0
2009-07-15 15:00:00,4.78,4.79,4.75,4.76,884000.0,4.1519,4.1606,4.1259,4.1346,884000.0
2009-07-15 15:30:00,4.76,4.78,4.75,4.76,1980000.0,4.1346,4.1519,4.1259,4.1346,1980000.0
2009-07-16 09:30:00,4.64,4.73,4.64,4.71,458000.0,4.0303,4.1085,4.0303,4.0911,458000.0
2009-07-16 10:00:00,4.7,4.71,4.67,4.69,626000.0,4.0824,4.0911,4.0564,4.0738,626000.0
2009-07-16 10:30:00,4.69,4.71,4.68,4.71,138000.0,4.0738,4.0911,4.0651,4.0911,138000.0
2009-07-16 11:00:00,4.71,4.72,4.67,4.67,130000.0,4.0911,4.0998,4.0564,4.0564,130000.0
2009-07-16 11:30:00,4.67,4.7,4.66,4.69,178000.0,4.0564,4.0824,4.0477,4.0738,178000.0
2009-07-16 12:00:00,4.69,4.71,4.69,4.7,138000.0,4.0738,4.0911,4.0738,4.0824,138000.0
2009-07-16 12:30:00,4.7,4.71,4.7,4.7,188000.0,4.0824,4.0911,4.0824,4.0824,188000.0
2009-07-16 13:00:00,4.7,4.7,4.7,4.7,262000.0,4.0824,4.0824,4.0824,4.0824,262000.0
2009-07-16 13:30:00,4.7,4.72,4.7,4.72,88000.0,4.0824,4.0998,4.0824,4.0998,88000.0
2009-07-16 14:00:00,4.72,4.73,4.71,4.72,134000.0,4.0998,4.1085,4.0911,4.0998,134000.0
2009-07-16 14:30:00,4.73,4.74,4.72,4.72,140000.0,4.1085,4.1172,4.0998,4.0998,140000.0
2009-07-16 15:00:00,4.73,4.74,4.71,4.74,292000.0,4.1085,4.1172,4.0911,4.1172,292000.0
2009-07-16 15:30:00,4.73,4.76,4.72,4.73,696000.0,4.1085,4.1346,4.0998,4.1085,696000.0
2009-07-17 09:30:00,4.82,4.84,4.79,4.82,554000.0,4.1867,4.2041,4.1606,4.1867,554000.0
2009-07-17 10:00:00,4.82,4.85,4.8,4.84,374000.0,4.1867,4.2127,4.1693,4.2041,374000.0
2009-07-17 10:30:00,4.84,4.87,4.84,4.84,890000.0,4.2041,4.2301,4.2041,4.2041,890000.0
2009-07-17 11:00:00,4.84,4.84,4.82,4.82,196000.0,4.2041,4.2041,4.1867,4.1867,196000.0
2009-07-17 11:30:00,4.82,4.82,4.79,4.79,244000.0,4.1867,4.1867,4.1606,4.1606,244000.0
2009-07-17 12:00:00,4.8,4.82,4.79,4.79,88000.0,4.1693,4.1867,4.1606,4.1606,88000.0
2009-07-17 12:30:00,4.79,4.81,4.79,4.81,96000.0,4.1606,4.178,4.1606,4.178,96000.0
2009-07-17 13:00:00,4.81,4.81,4.8,4.81,70000.0,4.178,4.178,4.1693,4.178,70000.0
2009-07-17 13:30:00,4.82,4.83,4.81,4.82,170000.0,4.1867,4.1954,4.178,4.1867,170000.0
2009-07-17 14:00:00,4.82,4.82,4.8,4.81,252000.0,4.1867,4.1867,4.1693,4.178,252000.0
2009-07-17 14:30:00,4.81,4.82,4.81,4.81,164000.0,4.178,4.1867,4.178,4.178,164000.0
2009-07-17 15:00:00,4.81,4.82,4.79,4.79,300000.0,4.178,4.1867,4.1606,4.1606,300000.0
2009-07-17 15:30:00,4.79,4.8,4.78,4.79,806000.0,4.1606,4.1693,4.1519,4.1606,806000.0
2009-07-20 09:30:00,4.88,5.04,4.88,5.02,1668000.0,4.2388,4.3778,4.2388,4.3604,1668000.0
2009-07-20 10:00:00,5.02,5.03,4.97,4.99,994000.0,4.3604,4.3691,4.317,4.3343,994000.0
2009-07-20 10:30:00,4.98,5.0,4.98,4.99,388000.0,4.3257,4.343,4.3257,4.3343,388000.0
2009-07-20 11:00:00,4.99,5.01,4.98,5.01,698000.0,4.3343,4.3517,4.3257,4.3517,698000.0
2009-07-20 11:30:00,5.01,5.02,5.01,5.01,286000.0,4.3517,4.3604,4.3517,4.3517,286000.0
2009-07-20 12:00:00,5.01,5.03,5.01,5.03,226000.0,4.3517,4.3691,4.3517,4.3691,226000.0
2009-07-20 12:30:00,5.03,5.06,5.03,5.05,668000.0,4.3691,4.3951,4.3691,4.3865,668000.0
2009-07-20 13:00:00,5.05,5.06,5.05,5.06,468000.0,4.3865,4.3951,4.3865,4.3951,468000.0
2009-07-20 13:30:00,5.06,5.1,5.05,5.09,690000.0,4.3951,4.4299,4.3865,4.4212,690000.0
2009-07-20 14:00:00,5.1,5.13,5.09,5.12,570000.0,4.4299,4.4559,4.4212,4.4473,570000.0
2009-07-20 14:30:00,5.12,5.13,5.11,5.11,502000.0,4.4473,4.4559,4.4386,4.4386,502000.0
2009-07-20 15:00:00,5.11,5.13,5.1,5.11,586000.0,4.4386,4.4559,4.4299,4.4386,586000.0
2009-07-20 15:30:00,5.1,5.11,5.08,5.11,2050000.0,4.4299,4.4386,4.4125,4.4386,2050000.0
2009-07-21 09:30:00,5.03,5.07,4.99,5.02,1170000.0,4.3691,4.4038,4.3343,4.3604,1170000.0
2009-07-21 10:00:00,5.02,5.06,5.01,5.05,698000.0,4.3604,4.3951,4.3517,4.3865,698000.0
2009-07-21 10:30:00,5.05,5.1,5.05,5.1,520000.0,4.3865,4.4299,4.3865,4.4299,520000.0
2009-07-21 11:00:00,5.1,5.11,5.08,5.1,298000.0,4.4299,4.4386,4.4125,4.4299,298000.0
2009-07-21 11:30:00,5.09,5.09,5.03,5.04,222000.0,4.4212,4.4212,4.3691,4.3778,222000.0
2009-07-21 12:00:00,5.03,5.05,5.03,5.05,324000.0,4.3691,4.3865,4.3691,4.3865,324000.0
2009-07-21 12:30:00,5.05,5.05,5.02,5.03,418000.0,4.3865,4.3865,4.3604,4.3691,418000.0
2009-07-21 13:00:00,5.03,5.04,5.0,5.03,544000.0,4.3691,4.3778,4.343,4.3691,544000.0
2009-07-21 13:30:00,5.04,5.05,5.02,5.02,594000.0,4.3778,4.3865,4.3604,4.3604,594000.0
2009-07-21 14:00:00,5.03,5.05,5.02,5.03,394000.0,4.3691,4.3865,4.3604,4.3691,394000.0
2009-07-21 14:30:00,5.03,5.04,5.02,5.04,608000.0,4.3691,4.3778,4.3604,4.3778,608000.0
2009-07-21 15:00:00,5.04,5.05,5.03,5.04,428000.0,4.3778,4.3865,4.3691,4.3778,428000.0
2009-07-21 15:30:00,5.04,5.07,5.03,5.06,1278000.0,4.3778,4.4038,4.3691,4.3951,1278000.0
2009-07-22 09:30:00,5.01,5.02,4.92,4.94,1300000.0,4.3517,4.3604,4.2735,4.2909,1300000.0
2009-07-22 10:00:00,4.94,4.96,4.9,4.91,530000.0,4.2909,4.3083,4.2562,4.2649,530000.0
2009-07-22 10:30:00,4.91,4.93,4.89,4.92,336000.0,4.2649,4.2822,4.2475,4.2735,336000.0
2009-07-22 11:00:00,4.92,4.92,4.87,4.87,318000.0,4.2735,4.2735,4.2301,4.2301,318000.0
2009-07-22 11:30:00,4.88,4.89,4.86,4.88,532000.0,4.2388,4.2475,4.2214,4.2388,532000.0
2009-07-22 12:00:00,4.89,4.92,4.87,4.91,478000.0,4.2475,4.2735,4.2301,4.2649,478000.0
2009-07-22 12:30:00,4.91,4.95,4.9,4.94,596000.0,4.2649,4.2996,4.2562,4.2909,596000.0
2009-07-22 13:00:00,4.95,4.96,4.93,4.94,384000.0,4.2996,4.3083,4.2822,4.2909,384000.0
2009-07-22 13:30:00,4.94,4.94,4.92,4.93,282000.0,4.2909,4.2909,4.2735,4.2822,282000.0
2009-07-22 14:00:00,4.93,4.94,4.92,4.93,1016000.0,4.2822,4.2909,4.2735,4.2822,1016000.0
2009-07-22 14:30:00,4.92,4.94,4.92,4.94,650000.0,4.2735,4.2909,4.2735,4.2909,650000.0
2009-07-22 15:00:00,4.94,4.95,4.92,4.94,580000.0,4.2909,4.2996,4.2735,4.2909,580000.0
2009-07-22 15:30:00,4.94,4.97,4.93,4.95,1376000.0,4.2909,4.317,4.2822,4.2996,1376000.0
2009-07-23 09:30:00,5.06,5.06,4.97,4.98,454000.0,4.3951,4.3951,4.317,4.3257,454000.0
2009-07-23 10:00:00,4.98,4.99,4.97,4.99,904000.0,4.3257,4.3343,4.317,4.3343,904000.0
2009-07-23 10:30:00,4.99,5.0,4.98,4.99,732000.0,4.3343,4.343,4.3257,4.3343,732000.0
2009-07-23 11:00:00,4.99,5.03,4.99,5.02,610000.0,4.3343,4.3691,4.3343,4.3604,610000.0
2009-07-23 11:30:00,5.01,5.03,5.0,5.02,346000.0,4.3517,4.3691,4.343,4.3604,346000.0
2009-07-23 12:00:00,5.02,5.02,5.01,5.01,202000.0,4.3604,4.3604,4.3517,4.3517,202000.0
2009-07-23 12:30:00,5.02,5.02,5.01,5.02,272000.0,4.3604,4.3604,4.3517,4.3604,272000.0
2009-07-23 13:00:00,5.02,5.03,5.01,5.02,332000.0,4.3604,4.3691,4.3517,4.3604,332000.0
2009-07-23 13:30:00,5.02,5.03,5.01,5.01,336000.0,4.3604,4.3691,4.3517,4.3517,336000.0
2009-07-23 14:00:00,5.01,5.01,5.01,5.01,256000.0,4.3517,4.3517,4.3517,4.3517,256000.0
2009-07-23 14:30:00,5.01,5.03,5.01,5.01,534000.0,4.3517,4.3691,4.3517,4.3517,534000.0
2009-07-23 15:00:00,5.01,5.02,5.0,5.0,902000.0,4.3517,4.3604,4.343,4.343,902000.0
2009-07-23 15:30:00,5.01,5.01,4.98,5.0,1022000.0,4.3517,4.3517,4.3257,4.343,1022000.0
2009-07-24 09:30:00,4.83,4.93,4.83,4.83,846000.0,4.1954,4.2822,4.1954,4.1954,846000.0
2009-07-24 10:00:00,4.83,4.83,4.77,4.78,1024000.0,4.1954,4.1954,4.1432,4.1519,1024000.0
2009-07-24 10:30:00,4.78,4.79,4.76,4.76,734000.0,4.1519,4.1606,4.1346,4.1346,734000.0
2009-07-24 11:00:00,4.76,4.79,4.75,4.78,1498000.0,4.1346,4.1606,4.1259,4.1519,1498000.0
2009-07-24 11:30:00,4.78,4.81,4.78,4.81,542000.0,4.1519,4.178,4.1519,4.178,542000.0
2009-07-24 12:00:00,4.81,4.81,4.78,4.78,206000.0,4.178,4.178,4.1519,4.1519,206000.0
2009-07-24 12:30:00,4.78,4.79,4.78,4.78,934000.0,4.1519,4.1606,4.1519,4.1519,934000.0
2009-07-24 13:00:00,4.78,4.79,4.78,4.79,570000.0,4.1519,4.1606,4.1519,4.1606,570000.0
2009-07-24 13:30:00,4.79,4.8,4.78,4.79,1160000.0,4.1606,4.1693,4.1519,4.1606,1160000.0
2009-07-24 14:00:00,4.78,4.79,4.77,4.77,1114000.0,4.1519,4.1606,4.1432,4.1432,1114000.0
2009-07-24 14:30:00,4.77,4.78,4.76,4.77,720000.0,4.1432,4.1519,4.1346,4.1432,720000.0
2009-07-24 15:00:00,4.77,4.8,4.76,4.79,770000.0,4.1432,4.1693,4.1346,4.1606,770000.0
2009-07-24 15:30:00,4.79,4.8,4.78,4.79,1958000.0,4.1606,4.1693,4.1519,4.1606,1958000.0
2009-07-27 09:30:00,4.79,4.85,4.78,4.8,706000.0,4.1606,4.2127,4.1519,4.1693,706000.0
2009-07-27 10:00:00,4.81,4.84,4.78,4.79,542000.0,4.178,4.2041,4.1519,4.1606,542000.0
2009-07-27 10:30:00,4.79,4.79,4.76,4.77,448000.0,4.1606,4.1606,4.1346,4.1432,448000.0
2009-07-27 11:00:00,4.77,4.78,4.76,4.76,400000.0,4.1432,4.1519,4.1346,4.1346,400000.0
2009-07-27 11:30:00,4.77,4.78,4.75,4.75,228000.0,4.1432,4.1519,4.1259,4.1259,228000.0
2009-07-27 12:00:00,4.76,4.76,4.75,4.75,442000.0,4.1346,4.1346,4.1259,4.1259,442000.0
2009-07-27 12:30:00,4.75,4.75,4.72,4.72,560000.0,4.1259,4.1259,4.0998,4.0998,560000.0
2009-07-27 13:00:00,4.72,4.72,4.71,4.72,604000.0,4.0998,4.0998,4.0911,4.0998,604000.0
2009-07-27 13:30:00,4.72,4.73,4.71,4.72,582000.0,4.0998,4.1085,4.0911,4.0998,582000.0
2009-07-27 14:00:00,4.72,4.73,4.72,4.72,898000.0,4.0998,4.1085,4.0998,4.0998,898000.0
2009-07-27 14:30:00,4.72,4.73,4.72,4.72,388000.0,4.0998,4.1085,4.0998,4.0998,388000.0
2009-07-27 15:00:00,4.72,4.72,4.69,4.69,886000.0,4.0998,4.0998,4.0738,4.0738,886000.0
2009-07-27 15:30:00,4.69,4.71,4.67,4.71,2064000.0,4.0738,4.0911,4.0564,4.0911,2064000.0
2009-07-28 09:30:00,4.67,4.84,4.67,4.69,1030000.0,4.0564,4.2041,4.0564,4.0738,1030000.0
2009-07-28 10:00:00,4.68,4.69,4.64,4.65,924000.0,4.0651,4.0738,4.0303,4.039,924000.0
2009-07-28 10:30:00,4.65,4.65,4.61,4.63,546000.0,4.039,4.039,4.0043,4.0216,546000.0
2009-07-28 11:00:00,4.63,4.63,4.6,4.6,808000.0,4.0216,4.0216,3.9956,3.9956,808000.0
2009-07-28 11:30:00,4.6,4.63,4.58,4.6,710000.0,3.9956,4.0216,3.9782,3.9956,710000.0
2009-07-28 12:00:00,4.6,4.62,4.58,4.62,494000.0,3.9956,4.013,3.9782,4.013,494000.0
2009-07-28 12:30:00,4.62,4.64,4.62,4.62,198000.0,4.013,4.0303,4.013,4.013,198000.0
2009-07-28 13:00:00,4.63,4.64,4.61,4.63,456000.0,4.0216,4.0303,4.0043,4.0216,456000.0
2009-07-28 13:30:00,4.62,4.64,4.62,4.64,534000.0,4.013,4.0303,4.013,4.0303,534000.0
2009-07-28 14:00:00,4.63,4.64,4.62,4.62,452000.0,4.0216,4.0303,4.013,4.013,452000.0
2009-07-28 14:30:00,4.62,4.64,4.62,4.64,958000.0,4.013,4.0303,4.013,4.0303,958000.0
2009-07-28 15:00:00,4.63,4.64,4.61,4.61,1020000.0,4.0216,4.0303,4.0043,4.0043,1020000.0
2009-07-28 15:30:00,4.62,4.65,4.6,4.64,1890000.0,4.013,4.039,3.9956,4.0303,1890000.0
2009-07-29 09:30:00,4.6,4.64,4.59,4.64,934000.0,3.9956,4.0303,3.9869,4.0303,934000.0
2009-07-29 10:00:00,4.64,4.66,4.61,4.62,570000.0,4.0303,4.0477,4.0043,4.013,570000.0
2009-07-29 10:30:00,4.62,4.63,4.61,4.62,470000.0,4.013,4.0216,4.0043,4.013,470000.0
2009-07-29 11:00:00,4.62,4.63,4.6,4.61,678000.0,4.013,4.0216,3.9956,4.0043,678000.0
2009-07-29 11:30:00,4.61,4.62,4.6,4.61,292000.0,4.0043,4.013,3.9956,4.0043,292000.0
2009-07-29 12:00:00,4.62,4.63,4.61,4.63,252000.0,4.013,4.0216,4.0043,4.0216,252000.0
2009-07-29 12:30:00,4.63,4.64,4.62,4.62,214000.0,4.0216,4.0303,4.013,4.013,214000.0
2009-07-29 13:00:00,4.62,4.63,4.61,4.61,290000.0,4.013,4.0216,4.0043,4.0043,290000.0
2009-07-29 13:30:00,4.61,4.61,4.6,4.61,152000.0,4.0043,4.0043,3.9956,4.0043,152000.0
2009-07-29 14:00:00,4.61,4.62,4.6,4.61,204000.0,4.0043,4.013,3.9956,4.0043,204000.0
2009-07-29 14:30:00,4.61,4.61,4.6,4.61,112000.0,4.0043,4.0043,3.9956,4.0043,112000.0
2009-07-29 15:00:00,4.6,4.62,4.6,4.61,192000.0,3.9956,4.013,3.9956,4.0043,192000.0
2009-07-29 15:30:00,4.61,4.63,4.6,4.63,900000.0,4.0043,4.0216,3.9956,4.0216,900000.0
2009-07-30 09:30:00,4.79,4.87,4.78,4.87,1246000.0,4.1606,4.2301,4.1519,4.2301,1246000.0
2009-07-30 10:00:00,4.87,4.87,4.83,4.84,332000.0,4.2301,4.2301,4.1954,4.2041,332000.0
2009-07-30 10:30:00,4.84,4.84,4.82,4.84,360000.0,4.2041,4.2041,4.1867,4.2041,360000.0
2009-07-30 11:00:00,4.83,4.84,4.81,4.81,198000.0,4.1954,4.2041,4.178,4.178,198000.0
2009-07-30 11:30:00,4.81,4.83,4.81,4.82,186000.0,4.178,4.1954,4.178,4.1867,186000.0
2009-07-30 12:00:00,4.81,4.83,4.81,4.82,152000.0,4.178,4.1954,4.178,4.1867,152000.0
2009-07-30 12:30:00,4.82,4.83,4.82,4.82,172000.0,4.1867,4.1954,4.1867,4.1867,172000.0
2009-07-30 13:00:00,4.82,4.84,4.82,4.83,132000.0,4.1867,4.2041,4.1867,4.1954,132000.0
2009-07-30 13:30:00,4.83,4.84,4.82,4.82,300000.0,4.1954,4.2041,4.1867,4.1867,300000.0
2009-07-30 14:00:00,4.82,4.83,4.81,4.82,344000.0,4.1867,4.1954,4.178,4.1867,344000.0
2009-07-30 14:30:00,4.82,4.83,4.81,4.81,250000.0,4.1867,4.1954,4.178,4.178,250000.0
2009-07-30 15:00:00,4.82,4.82,4.81,4.81,504000.0,4.1867,4.1867,4.178,4.178,504000.0
2009-07-30 15:30:00,4.81,4.81,4.79,4.8,1298000.0,4.178,4.178,4.1606,4.1693,1298000.0
2009-07-31 09:30:00,4.86,4.96,4.8,4.95,1408000.0,4.2214,4.3083,4.1693,4.2996,1408000.0
2009-07-31 10:00:00,4.95,4.96,4.92,4.94,986000.0,4.2996,4.3083,4.2735,4.2909,986000.0
2009-07-31 10:30:00,4.94,4.95,4.93,4.93,440000.0,4.2909,4.2996,4.2822,4.2822,440000.0
2009-07-31 11:00:00,4.93,4.93,4.92,4.92,160000.0,4.2822,4.2822,4.2735,4.2735,160000.0
2009-07-31 11:30:00,4.92,4.92,4.9,4.9,240000.0,4.2735,4.2735,4.2562,4.2562,240000.0
2009-07-31 12:00:00,4.9,4.92,4.89,4.92,574000.0,4.2562,4.2735,4.2475,4.2735,574000.0
2009-07-31 12:30:00,4.92,4.92,4.9,4.9,236000.0,4.2735,4.2735,4.2562,4.2562,236000.0
2009-07-31 13:00:00,4.9,4.93,4.9,4.93,202000.0,4.2562,4.2822,4.2562,4.2822,202000.0
2009-07-31 13:30:00,4.93,4.94,4.93,4.93,864000.0,4.2822,4.2909,4.2822,4.2822,864000.0
2009-07-31 14:00:00,4.94,4.95,4.93,4.95,226000.0,4.2909,4.2996,4.2822,4.2996,226000.0
2009-07-31 14:30:00,4.95,4.95,4.92,4.93,552000.0,4.2996,4.2996,4.2735,4.2822,552000.0
2009-07-31 15:00:00,4.93,4.95,4.92,4.93,274000.0,4.2822,4.2996,4.2735,4.2822,274000.0
2009-07-31 15:30:00,4.93,4.93,4.88,4.89,3490000.0,4.2822,4.2822,4.2388,4.2475,3490000.0
2009-08-03 09:30:00,4.99,5.02,4.98,5.02,980000.0,4.3343,4.3604,4.3257,4.3604,980000.0
2009-08-03 10:00:00,5.02,5.07,5.02,5.06,612000.0,4.3604,4.4038,4.3604,4.3951,612000.0
2009-08-03 10:30:00,5.06,5.07,5.04,5.05,328000.0,4.3951,4.4038,4.3778,4.3865,328000.0
2009-08-03 11:00:00,5.04,5.06,5.04,5.04,334000.0,4.3778,4.3951,4.3778,4.3778,334000.0
2009-08-03 11:30:00,5.04,5.06,5.04,5.06,228000.0,4.3778,4.3951,4.3778,4.3951,228000.0
2009-08-03 12:00:00,5.06,5.06,5.04,5.05,998000.0,4.3951,4.3951,4.3778,4.3865,998000.0
2009-08-03 12:30:00,5.05,5.05,5.03,5.04,180000.0,4.3865,4.3865,4.3691,4.3778,180000.0
2009-08-03 13:00:00,5.04,5.04,5.03,5.03,198000.0,4.3778,4.3778,4.3691,4.3691,198000.0
2009-08-03 13:30:00,5.03,5.03,5.02,5.03,178000.0,4.3691,4.3691,4.3604,4.3691,178000.0
2009-08-03 14:00:00,5.03,5.04,5.02,5.02,200000.0,4.3691,4.3778,4.3604,4.3604,200000.0
2009-08-03 14:30:00,5.03,5.05,5.02,5.04,678000.0,4.3691,4.3865,4.3604,4.3778,678000.0
2009-08-03 15:00:00,5.04,5.05,5.04,5.05,692000.0,4.3778,4.3865,4.3778,4.3865,692000.0
2009-08-03 15:30:00,5.05,5.06,5.03,5.05,946000.0,4.3865,4.3951,4.3691,4.3865,946000.0
2009-08-04 09:30:00,4.95,4.97,4.91,4.95,846000.0,4.2996,4.317,4.2649,4.2996,846000.0
2009-08-04 10:00:00,4.95,4.98,4.94,4.97,424000.0,4.2996,4.3257,4.2909,4.317,424000.0
2009-08-04 10:30:00,4.97,5.01,4.97,5.0,196000.0,4.317,4.3517,4.317,4.343,196000.0
2009-08-04 11:00:00,5.01,5.02,5.0,5.01,200000.0,4.3517,4.3604,4.343,4.3517,200000.0
2009-08-04 11:30:00,5.01,5.03,5.01,5.02,132000.0,4.3517,4.3691,4.3517,4.3604,132000.0
2009-08-04 12:00:00,5.02,5.04,5.02,5.04,118000.0,4.3604,4.3778,4.3604,4.3778,118000.0
2009-08-04 12:30:00,5.04,5.05,5.03,5.05,306000.0,4.3778,4.3865,4.3691,4.3865,306000.0
2009-08-04 13:00:00,5.05,5.06,5.02,5.04,154000.0,4.3865,4.3951,4.3604,4.3778,154000.0
2009-08-04 13:30:00,5.04,5.04,5.0,5.0,160000.0,4.3778,4.3778,4.343,4.343,160000.0
2009-08-04 14:00:00,5.0,5.02,4.99,5.02,1112000.0,4.343,4.3604,4.3343,4.3604,1112000.0
2009-08-04 14:30:00,5.02,5.02,5.0,5.01,224000.0,4.3604,4.3604,4.343,4.3517,224000.0
2009-08-04 15:00:00,5.0,5.02,5.0,5.02,218000.0,4.343,4.3604,4.343,4.3604,218000.0
2009-08-04 15:30:00,5.02,5.04,5.01,5.03,680000.0,4.3604,4.3778,4.3517,4.3691,680000.0
2009-08-05 09:30:00,5.02,5.05,4.99,4.99,1268000.0,4.3604,4.3865,4.3343,4.3343,1268000.0
2009-08-05 10:00:00,4.99,4.99,4.92,4.92,634000.0,4.3343,4.3343,4.2735,4.2735,634000.0
2009-08-05 10:30:00,4.92,4.93,4.9,4.92,274000.0,4.2735,4.2822,4.2562,4.2735,274000.0
2009-08-05 11:00:00,4.92,4.94,4.92,4.93,120000.0,4.2735,4.2909,4.2735,4.2822,120000.0
2009-08-05 11:30:00,4.94,4.95,4.93,4.93,88000.0,4.2909,4.2996,4.2822,4.2822,88000.0
2009-08-05 12:00:00,4.92,4.93,4.91,4.92,198000.0,4.2735,4.2822,4.2649,4.2735,198000.0
2009-08-05 12:30:00,4.92,4.93,4.92,4.92,102000.0,4.2735,4.2822,4.2735,4.2735,102000.0
2009-08-05 13:00:00,4.92,4.96,4.91,4.96,204000.0,4.2735,4.3083,4.2649,4.3083,204000.0
2009-08-05 13:30:00,4.95,4.96,4.95,4.95,116000.0,4.2996,4.3083,4.2996,4.2996,116000.0
2009-08-05 14:00:00,4.95,4.97,4.95,4.96,110000.0,4.2996,4.317,4.2996,4.3083,110000.0
2009-08-05 14:30:00,4.96,5.0,4.96,4.99,182000.0,4.3083,4.343,4.3083,4.3343,182000.0
2009-08-05 15:00:00,4.99,5.02,4.99,5.02,284000.0,4.3343,4.3604,4.3343,4.3604,284000.0
2009-08-05 15:30:00,5.02,5.02,4.99,5.01,816000.0,4.3604,4.3604,4.3343,4.3517,816000.0
2009-08-06 09:30:00,4.88,4.9,4.83,4.86,1498000.0,4.2388,4.2562,4.1954,4.2214,1498000.0
2009-08-06 10:00:00,4.86,4.86,4.81,4.84,824000.0,4.2214,4.2214,4.178,4.2041,824000.0
2009-08-06 10:30:00,4.85,4.92,4.85,4.91,436000.0,4.2127,4.2735,4.2127,4.2649,436000.0
2009-08-06 11:00:00,4.91,4.93,4.9,4.91,334000.0,4.2649,4.2822,4.2562,4.2649,334000.0
2009-08-06 11:30:00,4.9,4.9,4.88,4.88,162000.0,4.2562,4.2562,4.2388,4.2388,162000.0
2009-08-06 12:00:00,4.88,4.88,4.86,4.87,228000.0,4.2388,4.2388,4.2214,4.2301,228000.0
2009-08-06 12:30:00,4.87,4.89,4.87,4.87,208000.0,4.2301,4.2475,4.2301,4.2301,208000.0
2009-08-06 13:00:00,4.87,4.89,4.87,4.89,366000.0,4.2301,4.2475,4.2301,4.2475,366000.0
2009-08-06 13:30:00,4.88,4.89,4.86,4.87,206000.0,4.2388,4.2475,4.2214,4.2301,206000.0
2009-08-06 14:00:00,4.87,4.87,4.83,4.85,242000.0,4.2301,4.2301,4.1954,4.2127,242000.0
2009-08-06 14:30:00,4.85,4.86,4.84,4.86,200000.0,4.2127,4.2214,4.2041,4.2214,200000.0
2009-08-06 15:00:00,4.85,4.89,4.85,4.88,470000.0,4.2127,4.2475,4.2127,4.2388,470000.0
2009-08-06 15:30:00,4.88,4.88,4.86,4.86,1128000.0,4.2388,4.2388,4.2214,4.2214,1128000.0
2009-08-07 09:30:00,4.78,4.82,4.78,4.81,1294000.0,4.1519,4.1867,4.1519,4.178,1294000.0
2009-08-07 10:00:00,4.81,4.85,4.8,4.85,502000.0,4.178,4.2127,4.1693,4.2127,502000.0
2009-08-07 10:30:00,4.85,4.93,4.85,4.92,746000.0,4.2127,4.2822,4.2127,4.2735,746000.0
2009-08-07 11:00:00,4.92,4.95,4.92,4.94,438000.0,4.2735,4.2996,4.2735,4.2909,438000.0
2009-08-07 11:30:00,4.94,4.95,4.93,4.94,618000.0,4.2909,4.2996,4.2822,4.2909,618000.0
2009-08-07 12:00:00,4.94,4.94,4.93,4.94,270000.0,4.2909,4.2909,4.2822,4.2909,270000.0
2009-08-07 12:30:00,4.94,4.96,4.94,4.95,314000.0,4.2909,4.3083,4.2909,4.2996,314000.0
2009-08-07 13:00:00,4.95,4.96,4.95,4.96,250000.0,4.2996,4.3083,4.2996,4.3083,250000.0
2009-08-07 13:30:00,4.96,4.96,4.95,4.95,282000.0,4.3083,4.3083,4.2996,4.2996,282000.0
2009-08-07 14:00:00,4.96,4.96,4.93,4.94,444000.0,4.3083,4.3083,4.2822,4.2909,444000.0
2009-08-07 14:30:00,4.94,4.95,4.93,4.95,298000.0,4.2909,4.2996,4.2822,4.2996,298000.0
2009-08-07 15:00:00,4.95,4.95,4.94,4.95,858000.0,4.2996,4.2996,4.2909,4.2996,858000.0
2009-08-07 15:30:00,4.95,4.96,4.92,4.92,3536000.0,4.2996,4.3083,4.2735,4.2735,3536000.0
2009-08-10 09:30:00,4.77,4.85,4.77,4.8,1402000.0,4.1432,4.2127,4.1432,4.1693,1402000.0
2009-08-10 10:00:00,4.8,4.83,4.79,4.82,652000.0,4.1693,4.1954,4.1606,4.1867,652000.0
2009-08-10 10:30:00,4.82,4.83,4.8,4.8,992000.0,4.1867,4.1954,4.1693,4.1693,992000.0
2009-08-10 11:00:00,4.8,4.81,4.79,4.8,1128000.0,4.1693,4.178,4.1606,4.1693,1128000.0
2009-08-10 11:30:00,4.8,4.81,4.79,4.8,346000.0,4.1693,4.178,4.1606,4.1693,346000.0
2009-08-10 12:00:00,4.8,4.81,4.79,4.8,204000.0,4.1693,4.178,4.1606,4.1693,204000.0
2009-08-10 12:30:00,4.8,4.82,4.8,4.82,380000.0,4.1693,4.1867,4.1693,4.1867,380000.0
2009-08-10 13:00:00,4.81,4.81,4.79,4.79,366000.0,4.178,4.178,4.1606,4.1606,366000.0
2009-08-10 13:30:00,4.79,4.81,4.78,4.81,292000.0,4.1606,4.178,4.1519,4.178,292000.0
2009-08-10 14:00:00,4.81,4.81,4.78,4.79,172000.0,4.178,4.178,4.1519,4.1606,172000.0
2009-08-10 14:30:00,4.79,4.8,4.78,4.79,432000.0,4.1606,4.1693,4.1519,4.1606,432000.0
2009-08-10 15:00:00,4.8,4.8,4.78,4.78,626000.0,4.1693,4.1693,4.1519,4.1519,626000.0
2009-08-10 15:30:00,4.78,4.78,4.77,4.77,1234000.0,4.1519,4.1519,4.1432,4.1432,1234000.0
2009-08-11 09:30:00,4.72,4.72,4.69,4.7,644000.0,4.0998,4.0998,4.0738,4.0824,644000.0
2009-08-11 10:00:00,4.7,4.71,4.68,4.68,432000.0,4.0824,4.0911,4.0651,4.0651,432000.0
2009-08-11 10:30:00,4.68,4.69,4.67,4.69,204000.0,4.0651,4.0738,4.0564,4.0738,204000.0
2009-08-11 11:00:00,4.69,4.7,4.65,4.67,438000.0,4.0738,4.0824,4.039,4.0564,438000.0
2009-08-11 11:30:00,4.67,4.68,4.66,4.66,264000.0,4.0564,4.0651,4.0477,4.0477,264000.0
2009-08-11 12:00:00,4.66,4.67,4.64,4.64,270000.0,4.0477,4.0564,4.0303,4.0303,270000.0
2009-08-11 12:30:00,4.64,4.65,4.62,4.62,490000.0,4.0303,4.039,4.013,4.013,490000.0
2009-08-11 13:00:00,4.62,4.64,4.62,4.63,336000.0,4.013,4.0303,4.013,4.0216,336000.0
2009-08-11 13:30:00,4.63,4.64,4.63,4.64,110000.0,4.0216,4.0303,4.0216,4.0303,110000.0
2009-08-11 14:00:00,4.64,4.67,4.64,4.65,396000.0,4.0303,4.0564,4.0303,4.039,396000.0
2009-08-11 14:30:00,4.65,4.65,4.63,4.64,318000.0,4.039,4.039,4.0216,4.0303,318000.0
2009-08-11 15:00:00,4.65,4.67,4.65,4.67,150000.0,4.039,4.0564,4.039,4.0564,150000.0
2009-08-11 15:30:00,4.67,4.68,4.64,4.64,1464000.0,4.0564,4.0651,4.0303,4.0303,1464000.0
2009-08-12 09:30:00,4.7,4.77,4.63,4.77,936000.0,4.0824,4.1432,4.0216,4.1432,936000.0
2009-08-12 10:00:00,4.77,4.79,4.76,4.78,324000.0,4.1432,4.1606,4.1346,4.1519,324000.0
2009-08-12 10:30:00,4.78,4.81,4.78,4.81,270000.0,4.1519,4.178,4.1519,4.178,270000.0
2009-08-12 11:00:00,4.81,4.84,4.8,4.83,440000.0,4.178,4.2041,4.1693,4.1954,440000.0
2009-08-12 11:30:00,4.83,4.83,4.81,4.82,150000.0,4.1954,4.1954,4.178,4.1867,150000.0
2009-08-12 12:00:00,4.81,4.83,4.81,4.82,164000.0,4.178,4.1954,4.178,4.1867,164000.0
2009-08-12 12:30:00,4.81,4.82,4.79,4.79,154000.0,4.178,4.1867,4.1606,4.1606,154000.0
2009-08-12 13:00:00,4.79,4.81,4.79,4.8,142000.0,4.1606,4.178,4.1606,4.1693,142000.0
2009-08-12 13:30:00,4.79,4.8,4.77,4.78,198000.0,4.1606,4.1693,4.1432,4.1519,198000.0
2009-08-12 14:00:00,4.78,4.78,4.74,4.74,518000.0,4.1519,4.1519,4.1172,4.1172,518000.0
2009-08-12 14:30:00,4.74,4.76,4.71,4.76,802000.0,4.1172,4.1346,4.0911,4.1346,802000.0
2009-08-12 15:00:00,4.77,4.77,4.73,4.73,688000.0,4.1432,4.1432,4.1085,4.1085,688000.0
2009-08-12 15:30:00,4.73,4.74,4.71,4.73,2054000.0,4.1085,4.1172,4.0911,4.1085,2054000.0
2009-08-13 09:30:00,4.84,4.84,4.74,4.75,824000.0,4.2041,4.2041,4.1172,4.1259,824000.0
2009-08-13 10:00:00,4.75,4.78,4.74,4.77,656000.0,4.1259,4.1519,4.1172,4.1432,656000.0
2009-08-13 10:30:00,4.78,4.84,4.77,4.82,434000.0,4.1519,4.2041,4.1432,4.1867,434000.0
2009-08-13 11:00:00,4.82,4.83,4.82,4.82,246000.0,4.1867,4.1954,4.1867,4.1867,246000.0
2009-08-13 11:30:00,4.82,4.83,4.81,4.82,358000.0,4.1867,4.1954,4.178,4.1867,358000.0
2009-08-13 12:00:00,4.82,4.85,4.82,4.84,174000.0,4.1867,4.2127,4.1867,4.2041,174000.0
2009-08-13 12:30:00,4.84,4.84,4.82,4.83,88000.0,4.2041,4.2041,4.1867,4.1954,88000.0
2009-08-13 13:00:00,4.84,4.85,4.83,4.84,226000.0,4.2041,4.2127,4.1954,4.2041,226000.0
2009-08-13 13:30:00,4.84,4.84,4.83,4.83,218000.0,4.2041,4.2041,4.1954,4.1954,218000.0
2009-08-13 14:00:00,4.83,4.83,4.8,4.81,186000.0,4.1954,4.1954,4.1693,4.178,186000.0
2009-08-13 14:30:00,4.82,4.83,4.81,4.81,184000.0,4.1867,4.1954,4.178,4.178,184000.0
2009-08-13 15:00:00,4.81,4.83,4.81,4.83,472000.0,4.178,4.1954,4.178,4.1954,472000.0
2009-08-13 15:30:00,4.83,4.84,4.81,4.83,646000.0,4.1954,4.2041,4.178,4.1954,646000.0
2009-08-14 09:30:00,4.81,4.82,4.71,4.81,508000.0,4.178,4.1867,4.0911,4.178,508000.0
2009-08-14 10:00:00,4.81,4.86,4.81,4.85,922000.0,4.178,4.2214,4.178,4.2127,922000.0
2009-08-14 10:30:00,4.85,4.87,4.84,4.86,1330000.0,4.2127,4.2301,4.2041,4.2214,1330000.0
2009-08-14 11:00:00,4.86,4.86,4.85,4.85,374000.0,4.2214,4.2214,4.2127,4.2127,374000.0
2009-08-14 11:30:00,4.85,4.86,4.84,4.85,570000.0,4.2127,4.2214,4.2041,4.2127,570000.0
2009-08-14 12:00:00,4.85,4.85,4.85,4.85,162000.0,4.2127,4.2127,4.2127,4.2127,162000.0
2009-08-14 12:30:00,4.85,4.85,4.84,4.85,302000.0,4.2127,4.2127,4.2041,4.2127,302000.0
2009-08-14 13:00:00,4.85,4.85,4.84,4.85,574000.0,4.2127,4.2127,4.2041,4.2127,574000.0
2009-08-14 13:30:00,4.84,4.85,4.84,4.84,1546000.0,4.2041,4.2127,4.2041,4.2041,1546000.0
2009-08-14 14:00:00,4.84,4.85,4.84,4.85,688000.0,4.2041,4.2127,4.2041,4.2127,688000.0
2009-08-14 14:30:00,4.85,4.86,4.84,4.85,1020000.0,4.2127,4.2214,4.2041,4.2127,1020000.0
2009-08-14 15:00:00,4.85,4.85,4.84,4.85,670000.0,4.2127,4.2127,4.2041,4.2127,670000.0
2009-08-14 15:30:00,4.85,4.86,4.85,4.85,1032000.0,4.2127,4.2214,4.2127,4.2127,1032000.0
2009-08-17 09:30:00,4.63,4.72,4.63,4.72,1022000.0,4.0216,4.0998,4.0216,4.0998,1022000.0
2009-08-17 10:00:00,4.71,4.73,4.68,4.72,752000.0,4.0911,4.1085,4.0651,4.0998,752000.0
2009-08-17 10:30:00,4.72,4.73,4.7,4.71,392000.0,4.0998,4.1085,4.0824,4.0911,392000.0
2009-08-17 11:00:00,4.71,4.77,4.71,4.76,670000.0,4.0911,4.1432,4.0911,4.1346,670000.0
2009-08-17 11:30:00,4.75,4.76,4.73,4.75,152000.0,4.1259,4.1346,4.1085,4.1259,152000.0
2009-08-17 12:00:00,4.74,4.75,4.73,4.73,68000.0,4.1172,4.1259,4.1085,4.1085,68000.0
2009-08-17 12:30:00,4.73,4.73,4.72,4.72,176000.0,4.1085,4.1085,4.0998,4.0998,176000.0
2009-08-17 13:00:00,4.72,4.74,4.71,4.73,150000.0,4.0998,4.1172,4.0911,4.1085,150000.0
2009-08-17 13:30:00,4.73,4.74,4.72,4.73,244000.0,4.1085,4.1172,4.0998,4.1085,244000.0
2009-08-17 14:00:00,4.73,4.73,4.72,4.73,176000.0,4.1085,4.1085,4.0998,4.1085,176000.0
2009-08-17 14:30:00,4.73,4.74,4.72,4.73,604000.0,4.1085,4.1172,4.0998,4.1085,604000.0
2009-08-17 15:00:00,4.73,4.74,4.71,4.72,326000.0,4.1085,4.1172,4.0911,4.0998,326000.0
2009-08-17 15:30:00,4.72,4.73,4.72,4.72,950000.0,4.0998,4.1085,4.0998,4.0998,950000.0
2009-08-18 09:30:00,4.81,4.97,4.81,4.86,1342000.0,4.178,4.317,4.178,4.2214,1342000.0
2009-08-18 10:00:00,4.86,4.88,4.86,4.86,610000.0,4.2214,4.2388,4.2214,4.2214,610000.0
2009-08-18 10:30:00,4.86,4.87,4.85,4.86,942000.0,4.2214,4.2301,4.2127,4.2214,942000.0
2009-08-18 11:00:00,4.86,4.86,4.85,4.86,566000.0,4.2214,4.2214,4.2127,4.2214,566000.0
2009-08-18 11:30:00,4.87,4.89,4.87,4.88,294000.0,4.2301,4.2475,4.2301,4.2388,294000.0
2009-08-18 12:00:00,4.88,4.88,4.87,4.88,382000.0,4.2388,4.2388,4.2301,4.2388,382000.0
2009-08-18 12:30:00,4.88,4.89,4.87,4.89,334000.0,4.2388,4.2475,4.2301,4.2475,334000.0
2009-08-18 13:00:00,4.88,4.9,4.87,4.88,274000.0,4.2388,4.2562,4.2301,4.2388,274000.0
2009-08-18 13:30:00,4.88,4.88,4.87,4.88,188000.0,4.2388,4.2388,4.2301,4.2388,188000.0
2009-08-18 14:00:00,4.88,4.88,4.87,4.88,204000.0,4.2388,4.2388,4.2301,4.2388,204000.0
2009-08-18 14:30:00,4.88,4.89,4.88,4.89,292000.0,4.2388,4.2475,4.2388,4.2475,292000.0
2009-08-18 15:00:00,4.89,4.89,4.88,4.89,354000.0,4.2475,4.2475,4.2388,4.2475,354000.0
2009-08-18 15:30:00,4.89,4.9,4.89,4.89,1688000.0,4.2475,4.2562,4.2475,4.2475,1688000.0
2009-08-19 09:30:00,4.9,4.91,4.78,4.87,1158000.0,4.2562,4.2649,4.1519,4.2301,1158000.0
2009-08-19 10:00:00,4.87,4.89,4.85,4.85,296000.0,4.2301,4.2475,4.2127,4.2127,296000.0
2009-08-19 10:30:00,4.85,4.87,4.81,4.82,536000.0,4.2127,4.2301,4.178,4.1867,536000.0
2009-08-19 11:00:00,4.83,4.84,4.82,4.83,206000.0,4.1954,4.2041,4.1867,4.1954,206000.0
2009-08-19 11:30:00,4.84,4.88,4.83,4.88,248000.0,4.2041,4.2388,4.1954,4.2388,248000.0
2009-08-19 12:00:00,4.88,4.89,4.85,4.85,276000.0,4.2388,4.2475,4.2127,4.2127,276000.0
2009-08-19 12:30:00,4.85,4.85,4.83,4.84,208000.0,4.2127,4.2127,4.1954,4.2041,208000.0
2009-08-19 13:00:00,4.84,4.85,4.83,4.83,212000.0,4.2041,4.2127,4.1954,4.1954,212000.0
2009-08-19 13:30:00,4.83,4.84,4.83,4.83,256000.0,4.1954,4.2041,4.1954,4.1954,256000.0
2009-08-19 14:00:00,4.84,4.86,4.84,4.85,284000.0,4.2041,4.2214,4.2041,4.2127,284000.0
2009-08-19 14:30:00,4.85,4.86,4.85,4.85,310000.0,4.2127,4.2214,4.2127,4.2127,310000.0
2009-08-19 15:00:00,4.85,4.86,4.85,4.86,398000.0,4.2127,4.2214,4.2127,4.2214,398000.0
2009-08-19 15:30:00,4.86,4.89,4.86,4.89,950000.0,4.2214,4.2475,4.2214,4.2475,950000.0
2009-08-20 09:30:00,4.91,4.94,4.91,4.93,498000.0,4.2649,4.2909,4.2649,4.2822,498000.0
2009-08-20 10:00:00,4.94,4.95,4.93,4.95,178000.0,4.2909,4.2996,4.2822,4.2996,178000.0
2009-08-20 10:30:00,4.96,4.99,4.95,4.99,250000.0,4.3083,4.3343,4.2996,4.3343,250000.0
2009-08-20 11:00:00,4.99,5.0,4.98,4.98,222000.0,4.3343,4.343,4.3257,4.3257,222000.0
2009-08-20 11:30:00,4.98,4.99,4.98,4.99,110000.0,4.3257,4.3343,4.3257,4.3343,110000.0
2009-08-20 12:00:00,4.99,5.0,4.98,4.99,98000.0,4.3343,4.343,4.3257,4.3343,98000.0
2009-08-20 12:30:00,4.99,5.0,4.97,4.97,792000.0,4.3343,4.343,4.317,4.317,792000.0
2009-08-20 13:00:00,4.98,4.99,4.98,4.99,150000.0,4.3257,4.3343,4.3257,4.3343,150000.0
2009-08-20 13:30:00,4.99,5.02,4.99,5.01,352000.0,4.3343,4.3604,4.3343,4.3517,352000.0
2009-08-20 14:00:00,5.02,5.03,5.01,5.02,128000.0,4.3604,4.3691,4.3517,4.3604,128000.0
2009-08-20 14:30:00,5.02,5.02,5.0,5.01,148000.0,4.3604,4.3604,4.343,4.3517,148000.0
2009-08-20 15:00:00,5.01,5.01,4.99,5.0,366000.0,4.3517,4.3517,4.3343,4.343,366000.0
2009-08-20 15:30:00,5.0,5.01,5.0,5.01,490000.0,4.343,4.3517,4.343,4.3517,490000.0
2009-08-21 09:30:00,5.05,5.05,4.99,5.03,594000.0,4.3865,4.3865,4.3343,4.3691,594000.0
2009-08-21 10:00:00,5.03,5.08,5.03,5.06,594000.0,4.3691,4.4125,4.3691,4.3951,594000.0
2009-08-21 10:30:00,5.06,5.07,5.03,5.04,270000.0,4.3951,4.4038,4.3691,4.3778,270000.0
2009-08-21 11:00:00,5.04,5.06,5.04,5.05,160000.0,4.3778,4.3951,4.3778,4.3865,160000.0
2009-08-21 11:30:00,5.05,5.05,5.04,5.04,516000.0,4.3865,4.3865,4.3778,4.3778,516000.0
2009-08-21 12:00:00,5.04,5.05,5.03,5.04,222000.0,4.3778,4.3865,4.3691,4.3778,222000.0
2009-08-21 12:30:00,5.05,5.05,5.04,5.05,162000.0,4.3865,4.3865,4.3778,4.3865,162000.0
2009-08-21 13:00:00,5.05,5.05,5.03,5.04,292000.0,4.3865,4.3865,4.3691,4.3778,292000.0
2009-08-21 13:30:00,5.04,5.05,5.04,5.05,442000.0,4.3778,4.3865,4.3778,4.3865,442000.0
2009-08-21 14:00:00,5.05,5.05,5.04,5.04,186000.0,4.3865,4.3865,4.3778,4.3778,186000.0
2009-08-21 14:30:00,5.04,5.04,5.02,5.03,376000.0,4.3778,4.3778,4.3604,4.3691,376000.0
2009-08-21 15:00:00,5.04,5.06,5.04,5.04,438000.0,4.3778,4.3951,4.3778,4.3778,438000.0
2009-08-21 15:30:00,5.05,5.05,5.03,5.03,1298000.0,4.3865,4.3865,4.3691,4.3691,1298000.0
2009-08-24 09:30:00,5.08,5.08,5.02,5.04,728000.0,4.4125,4.4125,4.3604,4.3778,728000.0
2009-08-24 10:00:00,5.04,5.04,5.02,5.02,248000.0,4.3778,4.3778,4.3604,4.3604,248000.0
2009-08-24 10:30:00,5.02,5.02,5.01,5.01,182000.0,4.3604,4.3604,4.3517,4.3517,182000.0
2009-08-24 11:00:00,5.01,5.03,5.01,5.01,130000.0,4.3517,4.3691,4.3517,4.3517,130000.0
2009-08-24 11:30:00,5.01,5.02,5.01,5.02,538000.0,4.3517,4.3604,4.3517,4.3604,538000.0
2009-08-24 12:00:00,5.01,5.02,5.0,5.0,448000.0,4.3517,4.3604,4.343,4.343,448000.0
2009-08-24 12:30:00,5.0,5.0,4.98,4.98,138000.0,4.343,4.343,4.3257,4.3257,138000.0
2009-08-24 13:00:00,4.97,4.97,4.93,4.93,766000.0,4.317,4.317,4.2822,4.2822,766000.0
2009-08-24 13:30:00,4.93,4.95,4.92,4.94,204000.0,4.2822,4.2996,4.2735,4.2909,204000.0
2009-08-24 14:00:00,4.94,4.96,4.93,4.94,558000.0,4.2909,4.3083,4.2822,4.2909,558000.0
2009-08-24 14:30:00,4.95,4.96,4.94,4.96,150000.0,4.2996,4.3083,4.2909,4.3083,150000.0
2009-08-24 15:00:00,4.95,4.96,4.93,4.95,332000.0,4.2996,4.3083,4.2822,4.2996,332000.0
2009-08-24 15:30:00,4.95,4.95,4.92,4.94,702000.0,4.2996,4.2996,4.2735,4.2909,702000.0
2009-08-25 09:30:00,4.96,5.05,4.96,5.03,546000.0,4.3083,4.3865,4.3083,4.3691,546000.0
2009-08-25 10:00:00,5.04,5.05,4.96,4.96,390000.0,4.3778,4.3865,4.3083,4.3083,390000.0
2009-08-25 10:30:00,4.96,4.99,4.96,4.97,210000.0,4.3083,4.3343,4.3083,4.317,210000.0
2009-08-25 11:00:00,4.98,4.99,4.97,4.99,512000.0,4.3257,4.3343,4.317,4.3343,512000.0
2009-08-25 11:30:00,4.99,5.01,4.99,4.99,82000.0,4.3343,4.3517,4.3343,4.3343,82000.0
2009-08-25 12:00:00,4.99,5.0,4.98,5.0,66000.0,4.3343,4.343,4.3257,4.343,66000.0
2009-08-25 12:30:00,5.0,5.01,4.98,4.99,824000.0,4.343,4.3517,4.3257,4.3343,824000.0
2009-08-25 13:00:00,4.99,4.99,4.97,4.97,70000.0,4.3343,4.3343,4.317,4.317,70000.0
2009-08-25 13:30:00,4.98,4.98,4.96,4.96,62000.0,4.3257,4.3257,4.3083,4.3083,62000.0
2009-08-25 14:00:00,4.96,5.0,4.96,5.0,124000.0,4.3083,4.343,4.3083,4.343,124000.0
2009-08-25 14:30:00,5.0,5.0,4.97,4.97,160000.0,4.343,4.343,4.317,4.317,160000.0
2009-08-25 15:00:00,4.98,4.98,4.97,4.97,104000.0,4.3257,4.3257,4.317,4.317,104000.0
2009-08-25 15:30:00,4.97,4.97,4.95,4.95,552000.0,4.317,4.317,4.2996,4.2996,552000.0
2009-08-26 09:30:00,4.94,4.94,4.89,4.91,472000.0,4.2909,4.2909,4.2475,4.2649,472000.0
2009-08-26 10:00:00,4.92,4.96,4.91,4.95,406000.0,4.2735,4.3083,4.2649,4.2996,406000.0
2009-08-26 10:30:00,4.95,4.95,4.92,4.93,352000.0,4.2996,4.2996,4.2735,4.2822,352000.0
2009-08-26 11:00:00,4.92,4.94,4.92,4.94,890000.0,4.2735,4.2909,4.2735,4.2909,890000.0
2009-08-26 11:30:00,4.94,4.94,4.93,4.93,540000.0,4.2909,4.2909,4.2822,4.2822,540000.0
2009-08-26 12:00:00,4.93,4.94,4.93,4.93,300000.0,4.2822,4.2909,4.2822,4.2822,300000.0
2009-08-26 12:30:00,4.93,4.93,4.92,4.92,390000.0,4.2822,4.2822,4.2735,4.2735,390000.0
2009-08-26 13:00:00,4.92,4.92,4.87,4.89,160000.0,4.2735,4.2735,4.2301,4.2475,160000.0
2009-08-26 13:30:00,4.89,4.91,4.88,4.9,112000.0,4.2475,4.2649,4.2388,4.2562,112000.0
2009-08-26 14:00:00,4.9,4.91,4.89,4.89,146000.0,4.2562,4.2649,4.2475,4.2475,146000.0
2009-08-26 14:30:00,4.9,4.9,4.88,4.88,108000.0,4.2562,4.2562,4.2388,4.2388,108000.0
2009-08-26 15:00:00,4.89,4.9,4.88,4.9,202000.0,4.2475,4.2562,4.2388,4.2562,202000.0
2009-08-26 15:30:00,4.89,4.91,4.89,4.91,534000.0,4.2475,4.2649,4.2475,4.2649,534000.0
2009-08-27 09:30:00,4.91,4.91,4.82,4.84,528000.0,4.2649,4.2649,4.1867,4.2041,528000.0
2009-08-27 10:00:00,4.84,4.84,4.8,4.8,464000.0,4.2041,4.2041,4.1693,4.1693,464000.0
2009-08-27 10:30:00,4.8,4.81,4.79,4.79,376000.0,4.1693,4.178,4.1606,4.1606,376000.0
2009-08-27 11:00:00,4.79,4.8,4.78,4.8,284000.0,4.1606,4.1693,4.1519,4.1693,284000.0
2009-08-27 11:30:00,4.8,4.81,4.78,4.81,112000.0,4.1693,4.178,4.1519,4.178,112000.0
2009-08-27 12:00:00,4.81,4.84,4.81,4.84,770000.0,4.178,4.2041,4.178,4.2041,770000.0
2009-08-27 12:30:00,4.84,4.85,4.82,4.83,196000.0,4.2041,4.2127,4.1867,4.1954,196000.0
2009-08-27 13:00:00,4.82,4.83,4.8,4.8,174000.0,4.1867,4.1954,4.1693,4.1693,174000.0
2009-08-27 13:30:00,4.8,4.85,4.8,4.83,858000.0,4.1693,4.2127,4.1693,4.1954,858000.0
2009-08-27 14:00:00,4.83,4.85,4.83,4.85,538000.0,4.1954,4.2127,4.1954,4.2127,538000.0
2009-08-27 14:30:00,4.85,4.85,4.84,4.85,608000.0,4.2127,4.2127,4.2041,4.2127,608000.0
2009-08-27 15:00:00,4.85,4.87,4.85,4.87,2030000.0,4.2127,4.2301,4.2127,4.2301,2030000.0
2009-08-27 15:30:00,4.87,4.9,4.87,4.88,1430000.0,4.2301,4.2562,4.2301,4.2388,1430000.0
2009-08-28 09:30:00,4.94,5.0,4.94,4.98,1192000.0,4.2909,4.343,4.2909,4.3257,1192000.0
2009-08-28 10:00:00,4.99,4.99,4.95,4.95,710000.0,4.3343,4.3343,4.2996,4.2996,710000.0
2009-08-28 10:30:00,4.95,5.0,4.94,4.99,592000.0,4.2996,4.343,4.2909,4.3343,592000.0
2009-08-28 11:00:00,5.0,5.0,4.98,4.99,248000.0,4.343,4.343,4.3257,4.3343,248000.0
2009-08-28 11:30:00,4.99,5.0,4.95,4.95,210000.0,4.3343,4.343,4.2996,4.2996,210000.0
2009-08-28 12:00:00,4.95,4.96,4.93,4.94,216000.0,4.2996,4.3083,4.2822,4.2909,216000.0
2009-08-28 12:30:00,4.94,4.95,4.93,4.95,58000.0,4.2909,4.2996,4.2822,4.2996,58000.0
2009-08-28 13:00:00,4.95,4.98,4.95,4.97,144000.0,4.2996,4.3257,4.2996,4.317,144000.0
2009-08-28 13:30:00,4.97,4.98,4.97,4.97,108000.0,4.317,4.3257,4.317,4.317,108000.0
2009-08-28 14:00:00,4.96,4.98,4.95,4.96,154000.0,4.3083,4.3257,4.2996,4.3083,154000.0
2009-08-28 14:30:00,4.95,4.96,4.94,4.95,114000.0,4.2996,4.3083,4.2909,4.2996,114000.0
2009-08-28 15:00:00,4.96,4.97,4.95,4.96,396000.0,4.3083,4.317,4.2996,4.3083,396000.0
2009-08-28 15:30:00,4.96,4.96,4.95,4.95,2088000.0,4.3083,4.3083,4.2996,4.2996,2088000.0
2009-08-31 09:30:00,5.0,5.0,4.93,4.99,790000.0,4.343,4.343,4.2822,4.3343,790000.0
2009-08-31 10:00:00,4.99,5.0,4.96,4.97,546000.0,4.3343,4.343,4.3083,4.317,546000.0
2009-08-31 10:30:00,4.97,4.97,4.95,4.95,208000.0,4.317,4.317,4.2996,4.2996,208000.0
2009-08-31 11:00:00,4.95,4.95,4.92,4.92,218000.0,4.2996,4.2996,4.2735,4.2735,218000.0
2009-08-31 11:30:00,4.93,4.93,4.9,4.91,1822000.0,4.2822,4.2822,4.2562,4.2649,1822000.0
2009-08-31 12:00:00,4.91,4.92,4.9,4.92,196000.0,4.2649,4.2735,4.2562,4.2735,196000.0
2009-08-31 12:30:00,4.91,4.92,4.9,4.91,170000.0,4.2649,4.2735,4.2562,4.2649,170000.0
2009-08-31 13:00:00,4.91,4.92,4.91,4.92,138000.0,4.2649,4.2735,4.2649,4.2735,138000.0
2009-08-31 13:30:00,4.92,4.93,4.92,4.92,176000.0,4.2735,4.2822,4.2735,4.2735,176000.0
2009-08-31 14:00:00,4.92,4.93,4.92,4.92,152000.0,4.2735,4.2822,4.2735,4.2735,152000.0
2009-08-31 14:30:00,4.92,4.93,4.92,4.92,338000.0,4.2735,4.2822,4.2735,4.2735,338000.0
2009-08-31 15:00:00,4.92,4.93,4.91,4.93,546000.0,4.2735,4.2822,4.2649,4.2822,546000.0
2009-08-31 15:30:00,4.93,4.94,4.93,4.93,1078000.0,4.2822,4.2909,4.2822,4.2822,1078000.0
2009-09-01 09:30:00,4.88,4.89,4.85,4.89,704000.0,4.2388,4.2475,4.2127,4.2475,704000.0
2009-09-01 10:00:00,4.89,4.89,4.87,4.88,580000.0,4.2475,4.2475,4.2301,4.2388,580000.0
2009-09-01 10:30:00,4.88,4.89,4.86,4.86,662000.0,4.2388,4.2475,4.2214,4.2214,662000.0
2009-09-01 11:00:00,4.86,4.86,4.81,4.81,1518000.0,4.2214,4.2214,4.178,4.178,1518000.0
2009-09-01 11:30:00,4.81,4.82,4.78,4.81,772000.0,4.178,4.1867,4.1519,4.178,772000.0
2009-09-01 12:00:00,4.81,4.82,4.77,4.77,554000.0,4.178,4.1867,4.1432,4.1432,554000.0
2009-09-01 12:30:00,4.77,4.8,4.77,4.77,524000.0,4.1432,4.1693,4.1432,4.1432,524000.0
2009-09-01 13:00:00,4.77,4.78,4.75,4.77,390000.0,4.1432,4.1519,4.1259,4.1432,390000.0
2009-09-01 13:30:00,4.77,4.79,4.76,4.79,668000.0,4.1432,4.1606,4.1346,4.1606,668000.0
2009-09-01 14:00:00,4.79,4.8,4.77,4.77,422000.0,4.1606,4.1693,4.1432,4.1432,422000.0
2009-09-01 14:30:00,4.77,4.79,4.77,4.78,556000.0,4.1432,4.1606,4.1432,4.1519,556000.0
2009-09-01 15:00:00,4.77,4.79,4.76,4.76,666000.0,4.1432,4.1606,4.1346,4.1346,666000.0
2009-09-01 15:30:00,4.76,4.78,4.75,4.76,2418000.0,4.1346,4.1519,4.1259,4.1346,2418000.0
2009-09-02 09:30:00,4.73,4.85,4.73,4.83,652000.0,4.1085,4.2127,4.1085,4.1954,652000.0
2009-09-02 10:00:00,4.81,4.84,4.8,4.82,396000.0,4.178,4.2041,4.1693,4.1867,396000.0
2009-09-02 10:30:00,4.83,4.85,4.81,4.84,410000.0,4.1954,4.2127,4.178,4.2041,410000.0
2009-09-02 11:00:00,4.84,4.85,4.83,4.84,284000.0,4.2041,4.2127,4.1954,4.2041,284000.0
2009-09-02 11:30:00,4.84,4.85,4.83,4.83,198000.0,4.2041,4.2127,4.1954,4.1954,198000.0
2009-09-02 12:00:00,4.83,4.85,4.83,4.84,248000.0,4.1954,4.2127,4.1954,4.2041,248000.0
2009-09-02 12:30:00,4.84,4.85,4.83,4.83,354000.0,4.2041,4.2127,4.1954,4.1954,354000.0
2009-09-02 13:00:00,4.83,4.84,4.82,4.83,202000.0,4.1954,4.2041,4.1867,4.1954,202000.0
2009-09-02 13:30:00,4.82,4.83,4.8,4.8,632000.0,4.1867,4.1954,4.1693,4.1693,632000.0
2009-09-02 14:00:00,4.81,4.81,4.8,4.81,206000.0,4.178,4.178,4.1693,4.178,206000.0
2009-09-02 14:30:00,4.81,4.82,4.8,4.81,186000.0,4.178,4.1867,4.1693,4.178,186000.0
2009-09-02 15:00:00,4.81,4.83,4.81,4.81,410000.0,4.178,4.1954,4.178,4.178,410000.0
2009-09-02 15:30:00,4.82,4.82,4.8,4.8,944000.0,4.1867,4.1867,4.1693,4.1693,944000.0
2009-09-03 09:30:00,4.9,4.9,4.82,4.84,268000.0,4.2562,4.2562,4.1867,4.2041,268000.0
2009-09-03 10:00:00,4.85,4.85,4.8,4.82,390000.0,4.2127,4.2127,4.1693,4.1867,390000.0
2009-09-03 10:30:00,4.8,4.84,4.8,4.83,176000.0,4.1693,4.2041,4.1693,4.1954,176000.0
2009-09-03 11:00:00,4.84,4.86,4.83,4.83,214000.0,4.2041,4.2214,4.1954,4.1954,214000.0
2009-09-03 11:30:00,4.84,4.86,4.84,4.84,1550000.0,4.2041,4.2214,4.2041,4.2041,1550000.0
2009-09-03 12:00:00,4.85,4.85,4.83,4.83,138000.0,4.2127,4.2127,4.1954,4.1954,138000.0
2009-09-03 12:30:00,4.82,4.82,4.82,4.82,104000.0,4.1867,4.1867,4.1867,4.1867,104000.0
2009-09-03 13:00:00,4.82,4.82,4.82,4.82,118000.0,4.1867,4.1867,4.1867,4.1867,118000.0
2009-09-03 13:30:00,4.82,4.82,4.81,4.81,126000.0,4.1867,4.1867,4.178,4.178,126000.0
2009-09-03 14:00:00,4.81,4.81,4.79,4.79,192000.0,4.178,4.178,4.1606,4.1606,192000.0
2009-09-03 14:30:00,4.79,4.8,4.78,4.79,222000.0,4.1606,4.1693,4.1519,4.1606,222000.0
2009-09-03 15:00:00,4.79,4.8,4.79,4.8,418000.0,4.1606,4.1693,4.1606,4.1693,418000.0
2009-09-03 15:30:00,4.8,4.83,4.8,4.82,1428000.0,4.1693,4.1954,4.1693,4.1867,1428000.0
2009-09-04 09:30:00,4.83,4.94,4.83,4.88,798000.0,4.1954,4.2909,4.1954,4.2388,798000.0
2009-09-04 10:00:00,4.88,4.92,4.88,4.91,278000.0,4.2388,4.2735,4.2388,4.2649,278000.0
2009-09-04 10:30:00,4.91,4.93,4.91,4.93,450000.0,4.2649,4.2822,4.2649,4.2822,450000.0
2009-09-04 11:00:00,4.92,4.92,4.9,4.91,104000.0,4.2735,4.2735,4.2562,4.2649,104000.0
2009-09-04 11:30:00,4.91,4.95,4.91,4.95,258000.0,4.2649,4.2996,4.2649,4.2996,258000.0
2009-09-04 12:00:00,4.95,4.99,4.94,4.96,434000.0,4.2996,4.3343,4.2909,4.3083,434000.0
2009-09-04 12:30:00,4.96,4.99,4.95,4.99,1330000.0,4.3083,4.3343,4.2996,4.3343,1330000.0
2009-09-04 13:00:00,4.99,5.0,4.97,4.99,298000.0,4.3343,4.343,4.317,4.3343,298000.0
2009-09-04 13:30:00,4.99,5.0,4.97,4.97,442000.0,4.3343,4.343,4.317,4.317,442000.0
2009-09-04 14:00:00,4.98,4.98,4.96,4.96,168000.0,4.3257,4.3257,4.3083,4.3083,168000.0
2009-09-04 14:30:00,4.96,5.0,4.96,5.0,260000.0,4.3083,4.343,4.3083,4.343,260000.0
2009-09-04 15:00:00,5.0,5.0,4.96,4.97,540000.0,4.343,4.343,4.3083,4.317,540000.0
2009-09-04 15:30:00,4.97,4.98,4.96,4.98,1572000.0,4.317,4.3257,4.3083,4.3257,1572000.0
2009-09-08 09:30:00,5.06,5.06,5.01,5.02,922000.0,4.3951,4.3951,4.3517,4.3604,922000.0
2009-09-08 10:00:00,5.02,5.02,4.97,4.97,330000.0,4.3604,4.3604,4.317,4.317,330000.0
2009-09-08 10:30:00,4.98,5.01,4.98,5.0,94000.0,4.3257,4.3517,4.3257,4.343,94000.0
2009-09-08 11:00:00,5.0,5.02,5.0,5.01,298000.0,4.343,4.3604,4.343,4.3517,298000.0
2009-09-08 11:30:00,5.01,5.02,5.01,5.02,818000.0,4.3517,4.3604,4.3517,4.3604,818000.0
2009-09-08 12:00:00,5.02,5.05,5.02,5.04,688000.0,4.3604,4.3865,4.3604,4.3778,688000.0
2009-09-08 12:30:00,5.04,5.06,5.04,5.05,266000.0,4.3778,4.3951,4.3778,4.3865,266000.0
2009-09-08 13:00:00,5.05,5.06,5.04,5.05,296000.0,4.3865,4.3951,4.3778,4.3865,296000.0
2009-09-08 13:30:00,5.05,5.05,5.04,5.05,172000.0,4.3865,4.3865,4.3778,4.3865,172000.0
2009-09-08 14:00:00,5.05,5.05,5.04,5.04,162000.0,4.3865,4.3865,4.3778,4.3778,162000.0
2009-09-08 14:30:00,5.04,5.06,5.04,5.06,460000.0,4.3778,4.3951,4.3778,4.3951,460000.0
2009-09-08 15:00:00,5.06,5.1,5.05,5.1,1240000.0,4.3951,4.4299,4.3865,4.4299,1240000.0
2009-09-08 15:30:00,5.1,5.12,5.09,5.1,2702000.0,4.4299,4.4473,4.4212,4.4299,2702000.0
2009-09-09 09:30:00,5.07,5.14,5.06,5.13,872000.0,4.4038,4.4646,4.3951,4.4559,872000.0
2009-09-09 10:00:00,5.13,5.16,5.12,5.15,526000.0,4.4559,4.482,4.4473,4.4733,526000.0
2009-09-09 10:30:00,5.15,5.15,5.14,5.15,352000.0,4.4733,4.4733,4.4646,4.4733,352000.0
2009-09-09 11:00:00,5.14,5.15,5.13,5.15,362000.0,4.4646,4.4733,4.4559,4.4733,362000.0
2009-09-09 11:30:00,5.15,5.16,5.14,5.15,478000.0,4.4733,4.482,4.4646,4.4733,478000.0
2009-09-09 12:00:00,5.15,5.15,5.15,5.15,256000.0,4.4733,4.4733,4.4733,4.4733,256000.0
2009-09-09 12:30:00,5.15,5.15,5.14,5.15,174000.0,4.4733,4.4733,4.4646,4.4733,174000.0
2009-09-09 13:00:00,5.15,5.15,5.14,5.15,390000.0,4.4733,4.4733,4.4646,4.4733,390000.0
2009-09-09 13:30:00,5.15,5.15,5.14,5.15,232000.0,4.4733,4.4733,4.4646,4.4733,232000.0
2009-09-09 14:00:00,5.15,5.15,5.14,5.15,502000.0,4.4733,4.4733,4.4646,4.4733,502000.0
2009-09-09 14:30:00,5.15,5.15,5.13,5.15,420000.0,4.4733,4.4733,4.4559,4.4733,420000.0
2009-09-09 15:00:00,5.15,5.15,5.15,5.15,824000.0,4.4733,4.4733,4.4733,4.4733,824000.0
2009-09-09 15:30:00,5.15,5.19,5.15,5.18,1558000.0,4.4733,4.5081,4.4733,4.4994,1558000.0
2009-09-10 09:30:00,5.12,5.17,5.11,5.16,726000.0,4.4473,4.4907,4.4386,4.482,726000.0
2009-09-10 10:00:00,5.16,5.17,5.16,5.16,374000.0,4.482,4.4907,4.482,4.482,374000.0
2009-09-10 10:30:00,5.16,5.17,5.15,5.16,884000.0,4.482,4.4907,4.4733,4.482,884000.0
2009-09-10 11:00:00,5.17,5.19,5.16,5.18,488000.0,4.4907,4.5081,4.482,4.4994,488000.0
2009-09-10 11:30:00,5.18,5.18,5.16,5.16,208000.0,4.4994,4.4994,4.482,4.482,208000.0
2009-09-10 12:00:00,5.17,5.18,5.17,5.18,288000.0,4.4907,4.4994,4.4907,4.4994,288000.0
2009-09-10 12:30:00,5.18,5.18,5.18,5.18,190000.0,4.4994,4.4994,4.4994,4.4994,190000.0
2009-09-10 13:00:00,5.18,5.18,5.17,5.18,230000.0,4.4994,4.4994,4.4907,4.4994,230000.0
2009-09-10 13:30:00,5.17,5.2,5.17,5.2,244000.0,4.4907,4.5167,4.4907,4.5167,244000.0
2009-09-10 14:00:00,5.2,5.2,5.18,5.19,322000.0,4.5167,4.5167,4.4994,4.5081,322000.0
2009-09-10 14:30:00,5.19,5.19,5.18,5.18,276000.0,4.5081,4.5081,4.4994,4.4994,276000.0
2009-09-10 15:00:00,5.18,5.18,5.16,5.17,516000.0,4.4994,4.4994,4.482,4.4907,516000.0
2009-09-10 15:30:00,5.17,5.18,5.16,5.17,1638000.0,4.4907,4.4994,4.482,4.4907,1638000.0
2009-09-11 09:30:00,5.11,5.25,5.11,5.23,1844000.0,4.4386,4.5602,4.4386,4.5428,1844000.0
2009-09-11 10:00:00,5.24,5.24,5.2,5.23,832000.0,4.5515,4.5515,4.5167,4.5428,832000.0
2009-09-11 10:30:00,5.22,5.24,5.22,5.24,366000.0,4.5341,4.5515,4.5341,4.5515,366000.0
2009-09-11 11:00:00,5.24,5.25,5.23,5.24,312000.0,4.5515,4.5602,4.5428,4.5515,312000.0
2009-09-11 11:30:00,5.24,5.24,5.22,5.22,222000.0,4.5515,4.5515,4.5341,4.5341,222000.0
2009-09-11 12:00:00,5.23,5.23,5.21,5.21,214000.0,4.5428,4.5428,4.5254,4.5254,214000.0
2009-09-11 12:30:00,5.21,5.22,5.18,5.22,234000.0,4.5254,4.5341,4.4994,4.5341,234000.0
2009-09-11 13:00:00,5.22,5.22,5.2,5.2,146000.0,4.5341,4.5341,4.5167,4.5167,146000.0
2009-09-11 13:30:00,5.2,5.21,5.17,5.17,384000.0,4.5167,4.5254,4.4907,4.4907,384000.0
2009-09-11 14:00:00,5.17,5.2,5.17,5.19,136000.0,4.4907,4.5167,4.4907,4.5081,136000.0
2009-09-11 14:30:00,5.19,5.2,5.18,5.19,128000.0,4.5081,4.5167,4.4994,4.5081,128000.0
2009-09-11 15:00:00,5.18,5.2,5.18,5.2,326000.0,4.4994,4.5167,4.4994,4.5167,326000.0
2009-09-11 15:30:00,5.2,5.21,5.2,5.21,2138000.0,4.5167,4.5254,4.5167,4.5254,2138000.0
2009-09-14 09:30:00,5.08,5.19,5.08,5.18,954000.0,4.4125,4.5081,4.4125,4.4994,954000.0
2009-09-14 10:00:00,5.18,5.2,5.17,5.19,404000.0,4.4994,4.5167,4.4907,4.5081,404000.0
2009-09-14 10:30:00,5.19,5.2,5.19,5.19,168000.0,4.5081,4.5167,4.5081,4.5081,168000.0
2009-09-14 11:00:00,5.19,5.2,5.19,5.2,180000.0,4.5081,4.5167,4.5081,4.5167,180000.0
2009-09-14 11:30:00,5.2,5.2,5.18,5.18,132000.0,4.5167,4.5167,4.4994,4.4994,132000.0
2009-09-14 12:00:00,5.18,5.19,5.18,5.18,118000.0,4.4994,4.5081,4.4994,4.4994,118000.0
2009-09-14 12:30:00,5.18,5.18,5.17,5.18,106000.0,4.4994,4.4994,4.4907,4.4994,106000.0
2009-09-14 13:00:00,5.18,5.18,5.17,5.18,66000.0,4.4994,4.4994,4.4907,4.4994,66000.0
2009-09-14 13:30:00,5.17,5.2,5.17,5.19,198000.0,4.4907,4.5167,4.4907,4.5081,198000.0
2009-09-14 14:00:00,5.19,5.2,5.19,5.2,144000.0,4.5081,4.5167,4.5081,4.5167,144000.0
2009-09-14 14:30:00,5.2,5.24,5.2,5.24,434000.0,4.5167,4.5515,4.5167,4.5515,434000.0
2009-09-14 15:00:00,5.24,5.24,5.22,5.23,718000.0,4.5515,4.5515,4.5341,4.5428,718000.0
2009-09-14 15:30:00,5.23,5.25,5.23,5.24,790000.0,4.5428,4.5602,4.5428,4.5515,790000.0
2009-09-15 09:30:00,5.27,5.29,5.24,5.26,476000.0,4.5776,4.5949,4.5515,4.5689,476000.0
2009-09-15 10:00:00,5.25,5.26,5.22,5.26,414000.0,4.5602,4.5689,4.5341,4.5689,414000.0
2009-09-15 10:30:00,5.26,5.26,5.25,5.26,186000.0,4.5689,4.5689,4.5602,4.5689,186000.0
2009-09-15 11:00:00,5.26,5.26,5.24,5.24,236000.0,4.5689,4.5689,4.5515,4.5515,236000.0
2009-09-15 11:30:00,5.25,5.28,5.24,5.26,252000.0,4.5602,4.5862,4.5515,4.5689,252000.0
2009-09-15 12:00:00,5.26,5.29,5.26,5.27,234000.0,4.5689,4.5949,4.5689,4.5776,234000.0
2009-09-15 12:30:00,5.27,5.29,5.26,5.29,134000.0,4.5776,4.5949,4.5689,4.5949,134000.0
2009-09-15 13:00:00,5.29,5.33,5.28,5.32,744000.0,4.5949,4.6297,4.5862,4.621,744000.0
2009-09-15 13:30:00,5.32,5.34,5.31,5.33,894000.0,4.621,4.6384,4.6123,4.6297,894000.0
2009-09-15 14:00:00,5.33,5.33,5.32,5.33,340000.0,4.6297,4.6297,4.621,4.6297,340000.0
2009-09-15 14:30:00,5.33,5.34,5.31,5.33,550000.0,4.6297,4.6384,4.6123,4.6297,550000.0
2009-09-15 15:00:00,5.33,5.34,5.32,5.32,712000.0,4.6297,4.6384,4.621,4.621,712000.0
2009-09-15 15:30:00,5.32,5.33,5.3,5.33,634000.0,4.621,4.6297,4.6036,4.6297,634000.0
2009-09-16 09:30:00,5.36,5.4,5.34,5.35,650000.0,4.6557,4.6905,4.6384,4.647,650000.0
2009-09-16 10:00:00,5.35,5.35,5.34,5.35,314000.0,4.647,4.647,4.6384,4.647,314000.0
2009-09-16 10:30:00,5.35,5.39,5.35,5.39,678000.0,4.647,4.6818,4.647,4.6818,678000.0
2009-09-16 11:00:00,5.39,5.39,5.37,5.38,148000.0,4.6818,4.6818,4.6644,4.6731,148000.0
2009-09-16 11:30:00,5.38,5.4,5.38,5.39,330000.0,4.6731,4.6905,4.6731,4.6818,330000.0
2009-09-16 12:00:00,5.39,5.44,5.39,5.43,674000.0,4.6818,4.7252,4.6818,4.7165,674000.0
2009-09-16 12:30:00,5.43,5.45,5.43,5.44,276000.0,4.7165,4.7339,4.7165,4.7252,276000.0
2009-09-16 13:00:00,5.44,5.44,5.43,5.43,264000.0,4.7252,4.7252,4.7165,4.7165,264000.0
2009-09-16 13:30:00,5.43,5.44,5.42,5.44,374000.0,4.7165,4.7252,4.7078,4.7252,374000.0
2009-09-16 14:00:00,5.44,5.45,5.44,5.45,362000.0,4.7252,4.7339,4.7252,4.7339,362000.0
2009-09-16 14:30:00,5.45,5.47,5.45,5.45,630000.0,4.7339,4.7513,4.7339,4.7339,630000.0
2009-09-16 15:00:00,5.44,5.45,5.44,5.45,866000.0,4.7252,4.7339,4.7252,4.7339,866000.0
2009-09-16 15:30:00,5.45,5.47,5.44,5.46,1708000.0,4.7339,4.7513,4.7252,4.7426,1708000.0
2009-09-17 09:30:00,5.4,5.49,5.37,5.47,1246000.0,4.6905,4.7686,4.6644,4.7513,1246000.0
2009-09-17 10:00:00,5.47,5.48,5.45,5.46,518000.0,4.7513,4.76,4.7339,4.7426,518000.0
2009-09-17 10:30:00,5.45,5.48,5.45,5.47,314000.0,4.7339,4.76,4.7339,4.7513,314000.0
2009-09-17 11:00:00,5.47,5.48,5.46,5.48,134000.0,4.7513,4.76,4.7426,4.76,134000.0
2009-09-17 11:30:00,5.48,5.48,5.46,5.47,138000.0,4.76,4.76,4.7426,4.7513,138000.0
2009-09-17 12:00:00,5.47,5.47,5.42,5.44,220000.0,4.7513,4.7513,4.7078,4.7252,220000.0
2009-09-17 12:30:00,5.44,5.44,5.41,5.42,134000.0,4.7252,4.7252,4.6992,4.7078,134000.0
2009-09-17 13:00:00,5.42,5.44,5.41,5.43,176000.0,4.7078,4.7252,4.6992,4.7165,176000.0
2009-09-17 13:30:00,5.43,5.45,5.43,5.45,198000.0,4.7165,4.7339,4.7165,4.7339,198000.0
2009-09-17 14:00:00,5.45,5.46,5.44,5.46,226000.0,4.7339,4.7426,4.7252,4.7426,226000.0
2009-09-17 14:30:00,5.46,5.46,5.45,5.46,252000.0,4.7426,4.7426,4.7339,4.7426,252000.0
2009-09-17 15:00:00,5.46,5.46,5.44,5.45,428000.0,4.7426,4.7426,4.7252,4.7339,428000.0
2009-09-17 15:30:00,5.45,5.45,5.42,5.43,960000.0,4.7339,4.7339,4.7078,4.7165,960000.0
2009-09-18 09:30:00,5.42,5.46,5.42,5.44,432000.0,4.7078,4.7426,4.7078,4.7252,432000.0
2009-09-18 10:00:00,5.43,5.45,5.42,5.44,122000.0,4.7165,4.7339,4.7078,4.7252,122000.0
2009-09-18 10:30:00,5.44,5.47,5.42,5.43,138000.0,4.7252,4.7513,4.7078,4.7165,138000.0
2009-09-18 11:00:00,5.43,5.45,5.43,5.45,98000.0,4.7165,4.7339,4.7165,4.7339,98000.0
2009-09-18 11:30:00,5.45,5.46,5.43,5.43,482000.0,4.7339,4.7426,4.7165,4.7165,482000.0
2009-09-18 12:00:00,5.42,5.45,5.42,5.43,72000.0,4.7078,4.7339,4.7078,4.7165,72000.0
2009-09-18 12:30:00,5.44,5.45,5.43,5.45,78000.0,4.7252,4.7339,4.7165,4.7339,78000.0
2009-09-18 13:00:00,5.45,5.45,5.44,5.44,142000.0,4.7339,4.7339,4.7252,4.7252,142000.0
2009-09-18 13:30:00,5.44,5.44,5.43,5.44,98000.0,4.7252,4.7252,4.7165,4.7252,98000.0
2009-09-18 14:00:00,5.44,5.44,5.44,5.44,298000.0,4.7252,4.7252,4.7252,4.7252,298000.0
2009-09-18 14:30:00,5.44,5.44,5.43,5.44,130000.0,4.7252,4.7252,4.7165,4.7252,130000.0
2009-09-18 15:00:00,5.44,5.45,5.43,5.44,512000.0,4.7252,4.7339,4.7165,4.7252,512000.0
2009-09-18 15:30:00,5.44,5.44,5.43,5.43,1780000.0,4.7252,4.7252,4.7165,4.7165,1780000.0
2009-09-21 09:30:00,5.25,5.39,5.25,5.3,1322000.0,4.5602,4.6818,4.5602,4.6036,1322000.0
2009-09-21 10:00:00,5.3,5.33,5.29,5.32,524000.0,4.6036,4.6297,4.5949,4.621,524000.0
2009-09-21 10:30:00,5.32,5.33,5.31,5.33,208000.0,4.621,4.6297,4.6123,4.6297,208000.0
2009-09-21 11:00:00,5.32,5.38,5.32,5.38,404000.0,4.621,4.6731,4.621,4.6731,404000.0
2009-09-21 11:30:00,5.38,5.39,5.37,5.37,218000.0,4.6731,4.6818,4.6644,4.6644,218000.0
2009-09-21 12:00:00,5.37,5.38,5.36,5.37,92000.0,4.6644,4.6731,4.6557,4.6644,92000.0
2009-09-21 12:30:00,5.37,5.38,5.35,5.36,368000.0,4.6644,4.6731,4.647,4.6557,368000.0
2009-09-21 13:00:00,5.37,5.37,5.34,5.36,300000.0,4.6644,4.6644,4.6384,4.6557,300000.0
2009-09-21 13:30:00,5.36,5.38,5.36,5.37,92000.0,4.6557,4.6731,4.6557,4.6644,92000.0
2009-09-21 14:00:00,5.37,5.38,5.37,5.37,40000.0,4.6644,4.6731,4.6644,4.6644,40000.0
2009-09-21 14:30:00,5.37,5.38,5.37,5.38,120000.0,4.6644,4.6731,4.6644,4.6731,120000.0
2009-09-21 15:00:00,5.38,5.38,5.37,5.38,508000.0,4.6731,4.6731,4.6644,4.6731,508000.0
2009-09-21 15:30:00,5.37,5.39,5.36,5.39,1002000.0,4.6644,4.6818,4.6557,4.6818,1002000.0
2009-09-22 09:30:00,5.47,5.52,5.45,5.51,778000.0,4.7513,4.7947,4.7339,4.786,778000.0
2009-09-22 10:00:00,5.5,5.52,5.48,5.48,420000.0,4.7773,4.7947,4.76,4.76,420000.0
2009-09-22 10:30:00,5.48,5.49,5.46,5.49,48000.0,4.76,4.7686,4.7426,4.7686,48000.0
2009-09-22 11:00:00,5.49,5.51,5.48,5.48,252000.0,4.7686,4.786,4.76,4.76,252000.0
2009-09-22 11:30:00,5.48,5.49,5.48,5.49,214000.0,4.76,4.7686,4.76,4.7686,214000.0
2009-09-22 12:00:00,5.49,5.54,5.49,5.52,310000.0,4.7686,4.8121,4.7686,4.7947,310000.0
2009-09-22 12:30:00,5.52,5.52,5.5,5.5,316000.0,4.7947,4.7947,4.7773,4.7773,316000.0
2009-09-22 13:00:00,5.5,5.5,5.49,5.5,120000.0,4.7773,4.7773,4.7686,4.7773,120000.0
2009-09-22 13:30:00,5.5,5.51,5.49,5.5,218000.0,4.7773,4.786,4.7686,4.7773,218000.0
2009-09-22 14:00:00,5.5,5.52,5.5,5.52,278000.0,4.7773,4.7947,4.7773,4.7947,278000.0
2009-09-22 14:30:00,5.52,5.54,5.51,5.53,490000.0,4.7947,4.8121,4.786,4.8034,490000.0
2009-09-22 15:00:00,5.53,5.54,5.52,5.53,434000.0,4.8034,4.8121,4.7947,4.8034,434000.0
2009-09-22 15:30:00,5.53,5.53,5.51,5.53,1078000.0,4.8034,4.8034,4.786,4.8034,1078000.0
2009-09-23 09:30:00,5.65,5.65,5.54,5.59,908000.0,4.9076,4.9076,4.8121,4.8555,908000.0
2009-09-23 10:00:00,5.58,5.59,5.57,5.59,360000.0,4.8468,4.8555,4.8381,4.8555,360000.0
2009-09-23 10:30:00,5.59,5.59,5.58,5.59,490000.0,4.8555,4.8555,4.8468,4.8555,490000.0
2009-09-23 11:00:00,5.59,5.6,5.58,5.6,424000.0,4.8555,4.8642,4.8468,4.8642,424000.0
2009-09-23 11:30:00,5.6,5.6,5.59,5.6,362000.0,4.8642,4.8642,4.8555,4.8642,362000.0
2009-09-23 12:00:00,5.59,5.6,5.59,5.6,388000.0,4.8555,4.8642,4.8555,4.8642,388000.0
2009-09-23 12:30:00,5.6,5.6,5.59,5.6,300000.0,4.8642,4.8642,4.8555,4.8642,300000.0
2009-09-23 13:00:00,5.6,5.6,5.59,5.6,314000.0,4.8642,4.8642,4.8555,4.8642,314000.0
2009-09-23 13:30:00,5.6,5.62,5.6,5.61,290000.0,4.8642,4.8816,4.8642,4.8729,290000.0
2009-09-23 14:00:00,5.61,5.61,5.59,5.6,308000.0,4.8729,4.8729,4.8555,4.8642,308000.0
2009-09-23 14:30:00,5.61,5.64,5.6,5.62,398000.0,4.8729,4.8989,4.8642,4.8816,398000.0
2009-09-23 15:00:00,5.62,5.65,5.6,5.61,742000.0,4.8816,4.9076,4.8642,4.8729,742000.0
2009-09-23 15:30:00,5.61,5.62,5.55,5.55,2070000.0,4.8729,4.8816,4.8208,4.8208,2070000.0
2009-09-24 09:30:00,5.6,5.75,5.6,5.72,1458000.0,4.8642,4.9945,4.8642,4.9684,1458000.0
2009-09-24 10:00:00,5.72,5.72,5.63,5.64,1594000.0,4.9684,4.9684,4.8902,4.8989,1594000.0
2009-09-24 10:30:00,5.64,5.65,5.61,5.65,918000.0,4.8989,4.9076,4.8729,4.9076,918000.0
2009-09-24 11:00:00,5.65,5.66,5.63,5.63,444000.0,4.9076,4.9163,4.8902,4.8902,444000.0
2009-09-24 11:30:00,5.63,5.64,5.63,5.63,260000.0,4.8902,4.8989,4.8902,4.8902,260000.0
2009-09-24 12:00:00,5.63,5.63,5.62,5.63,262000.0,4.8902,4.8902,4.8816,4.8902,262000.0
2009-09-24 12:30:00,5.62,5.62,5.56,5.56,354000.0,4.8816,4.8816,4.8294,4.8294,354000.0
2009-09-24 13:00:00,5.56,5.59,5.56,5.57,120000.0,4.8294,4.8555,4.8294,4.8381,120000.0
2009-09-24 13:30:00,5.57,5.57,5.54,5.55,136000.0,4.8381,4.8381,4.8121,4.8208,136000.0
2009-09-24 14:00:00,5.55,5.57,5.55,5.56,208000.0,4.8208,4.8381,4.8208,4.8294,208000.0
2009-09-24 14:30:00,5.57,5.61,5.57,5.6,400000.0,4.8381,4.8729,4.8381,4.8642,400000.0
2009-09-24 15:00:00,5.61,5.63,5.6,5.62,636000.0,4.8729,4.8902,4.8642,4.8816,636000.0
2009-09-24 15:30:00,5.62,5.63,5.58,5.58,1044000.0,4.8816,4.8902,4.8468,4.8468,1044000.0
2009-09-25 09:30:00,5.57,5.66,5.51,5.65,516000.0,4.8381,4.9163,4.786,4.9076,516000.0
2009-09-25 10:00:00,5.64,5.66,5.62,5.64,420000.0,4.8989,4.9163,4.8816,4.8989,420000.0
2009-09-25 10:30:00,5.64,5.66,5.64,5.65,324000.0,4.8989,4.9163,4.8989,4.9076,324000.0
2009-09-25 11:00:00,5.65,5.66,5.64,5.65,324000.0,4.9076,4.9163,4.8989,4.9076,324000.0
2009-09-25 11:30:00,5.65,5.67,5.64,5.64,396000.0,4.9076,4.925,4.8989,4.8989,396000.0
2009-09-25 12:00:00,5.64,5.65,5.6,5.61,250000.0,4.8989,4.9076,4.8642,4.8729,250000.0
2009-09-25 12:30:00,5.6,5.61,5.6,5.61,200000.0,4.8642,4.8729,4.8642,4.8729,200000.0
2009-09-25 13:00:00,5.61,5.61,5.6,5.61,154000.0,4.8729,4.8729,4.8642,4.8729,154000.0
2009-09-25 13:30:00,5.6,5.64,5.6,5.64,282000.0,4.8642,4.8989,4.8642,4.8989,282000.0
2009-09-25 14:00:00,5.64,5.65,5.62,5.63,118000.0,4.8989,4.9076,4.8816,4.8902,118000.0
2009-09-25 14:30:00,5.62,5.66,5.62,5.65,198000.0,4.8816,4.9163,4.8816,4.9076,198000.0
2009-09-25 15:00:00,5.65,5.65,5.64,5.64,278000.0,4.9076,4.9076,4.8989,4.8989,278000.0
2009-09-25 15:30:00,5.64,5.65,5.62,5.64,1096000.0,4.8989,4.9076,4.8816,4.8989,1096000.0
2009-09-28 09:30:00,5.54,5.71,5.54,5.69,432000.0,4.8121,4.9597,4.8121,4.9424,432000.0
2009-09-28 10:00:00,5.69,5.74,5.69,5.73,362000.0,4.9424,4.9858,4.9424,4.9771,362000.0
2009-09-28 10:30:00,5.74,5.76,5.74,5.75,242000.0,4.9858,5.0032,4.9858,4.9945,242000.0
2009-09-28 11:00:00,5.75,5.76,5.74,5.76,150000.0,4.9945,5.0032,4.9858,5.0032,150000.0
2009-09-28 11:30:00,5.77,5.77,5.74,5.75,156000.0,5.0119,5.0119,4.9858,4.9945,156000.0
2009-09-28 12:00:00,5.75,5.75,5.75,5.75,92000.0,4.9945,4.9945,4.9945,4.9945,92000.0
2009-09-28 12:30:00,5.75,5.75,5.73,5.74,222000.0,4.9945,4.9945,4.9771,4.9858,222000.0
2009-09-28 13:00:00,5.73,5.73,5.73,5.73,58000.0,4.9771,4.9771,4.9771,4.9771,58000.0
2009-09-28 13:30:00,5.73,5.75,5.73,5.74,252000.0,4.9771,4.9945,4.9771,4.9858,252000.0
2009-09-28 14:00:00,5.74,5.75,5.73,5.74,80000.0,4.9858,4.9945,4.9771,4.9858,80000.0
2009-09-28 14:30:00,5.75,5.75,5.74,5.74,244000.0,4.9945,4.9945,4.9858,4.9858,244000.0
2009-09-28 15:00:00,5.74,5.75,5.74,5.75,572000.0,4.9858,4.9945,4.9858,4.9945,572000.0
2009-09-28 15:30:00,5.74,5.76,5.74,5.75,734000.0,4.9858,5.0032,4.9858,4.9945,734000.0
2009-09-29 09:30:00,5.63,5.76,5.63,5.75,1122000.0,4.8902,5.0032,4.8902,4.9945,1122000.0
2009-09-29 10:00:00,5.74,5.74,5.69,5.69,410000.0,4.9858,4.9858,4.9424,4.9424,410000.0
2009-09-29 10:30:00,5.7,5.7,5.65,5.65,228000.0,4.9511,4.9511,4.9076,4.9076,228000.0
2009-09-29 11:00:00,5.65,5.73,5.64,5.72,376000.0,4.9076,4.9771,4.8989,4.9684,376000.0
2009-09-29 11:30:00,5.72,5.72,5.71,5.72,244000.0,4.9684,4.9684,4.9597,4.9684,244000.0
2009-09-29 12:00:00,5.72,5.72,5.71,5.71,120000.0,4.9684,4.9684,4.9597,4.9597,120000.0
2009-09-29 12:30:00,5.71,5.74,5.71,5.74,176000.0,4.9597,4.9858,4.9597,4.9858,176000.0
2009-09-29 13:00:00,5.74,5.75,5.74,5.74,70000.0,4.9858,4.9945,4.9858,4.9858,70000.0
2009-09-29 13:30:00,5.74,5.75,5.74,5.74,54000.0,4.9858,4.9945,4.9858,4.9858,54000.0
2009-09-29 14:00:00,5.74,5.75,5.73,5.75,128000.0,4.9858,4.9945,4.9771,4.9945,128000.0
2009-09-29 14:30:00,5.75,5.75,5.74,5.75,280000.0,4.9945,4.9945,4.9858,4.9945,280000.0
2009-09-29 15:00:00,5.75,5.75,5.74,5.74,256000.0,4.9945,4.9945,4.9858,4.9858,256000.0
2009-09-29 15:30:00,5.74,5.75,5.73,5.73,434000.0,4.9858,4.9945,4.9771,4.9771,434000.0
2009-09-30 09:30:00,5.85,5.91,5.8,5.82,1456000.0,5.0813,5.1335,5.0379,5.0553,1456000.0
2009-09-30 10:00:00,5.81,5.82,5.76,5.8,706000.0,5.0466,5.0553,5.0032,5.0379,706000.0
2009-09-30 10:30:00,5.8,5.84,5.8,5.8,598000.0,5.0379,5.0727,5.0379,5.0379,598000.0
2009-09-30 11:00:00,5.8,5.84,5.8,5.82,406000.0,5.0379,5.0727,5.0379,5.0553,406000.0
2009-09-30 11:30:00,5.82,5.89,5.81,5.89,646000.0,5.0553,5.1161,5.0466,5.1161,646000.0
2009-09-30 12:00:00,5.89,5.89,5.87,5.89,402000.0,5.1161,5.1161,5.0987,5.1161,402000.0
2009-09-30 12:30:00,5.89,5.96,5.89,5.95,628000.0,5.1161,5.1769,5.1161,5.1682,628000.0
2009-09-30 13:00:00,5.95,5.98,5.95,5.96,366000.0,5.1682,5.1943,5.1682,5.1769,366000.0
2009-09-30 13:30:00,5.96,5.96,5.91,5.91,336000.0,5.1769,5.1769,5.1335,5.1335,336000.0
2009-09-30 14:00:00,5.92,5.93,5.92,5.93,122000.0,5.1421,5.1508,5.1421,5.1508,122000.0
2009-09-30 14:30:00,5.93,5.93,5.9,5.9,408000.0,5.1508,5.1508,5.1248,5.1248,408000.0
2009-09-30 15:00:00,5.9,5.9,5.87,5.89,792000.0,5.1248,5.1248,5.0987,5.1161,792000.0
2009-09-30 15:30:00,5.89,5.94,5.89,5.92,1346000.0,5.1161,5.1595,5.1161,5.1421,1346000.0
2009-10-01 09:30:00,5.95,5.95,5.86,5.87,554000.0,5.1682,5.1682,5.09,5.0987,554000.0
2009-10-01 10:00:00,5.87,5.87,5.79,5.83,546000.0,5.0987,5.0987,5.0292,5.064,546000.0
2009-10-01 10:30:00,5.84,5.84,5.81,5.83,552000.0,5.0727,5.0727,5.0466,5.064,552000.0
2009-10-01 11:00:00,5.83,5.83,5.76,5.76,762000.0,5.064,5.064,5.0032,5.0032,762000.0
2009-10-01 11:30:00,5.76,5.78,5.74,5.76,478000.0,5.0032,5.0205,4.9858,5.0032,478000.0
2009-10-01 12:00:00,5.76,5.77,5.75,5.75,244000.0,5.0032,5.0119,4.9945,4.9945,244000.0
2009-10-01 12:30:00,5.75,5.76,5.75,5.76,366000.0,4.9945,5.0032,4.9945,5.0032,366000.0
2009-10-01 13:00:00,5.76,5.76,5.7,5.71,678000.0,5.0032,5.0032,4.9511,4.9597,678000.0
2009-10-01 13:30:00,5.71,5.72,5.71,5.71,244000.0,4.9597,4.9684,4.9597,4.9597,244000.0
2009-10-01 14:00:00,5.71,5.71,5.69,5.71,626000.0,4.9597,4.9597,4.9424,4.9597,626000.0
2009-10-01 14:30:00,5.7,5.73,5.69,5.72,952000.0,4.9511,4.9771,4.9424,4.9684,952000.0
2009-10-01 15:00:00,5.72,5.72,5.66,5.66,750000.0,4.9684,4.9684,4.9163,4.9163,750000.0
2009-10-01 15:30:00,5.66,5.68,5.65,5.65,1232000.0,4.9163,4.9337,4.9076,4.9076,1232000.0
2009-10-02 09:30:00,5.63,5.64,5.6,5.62,602000.0,4.8902,4.8989,4.8642,4.8816,602000.0
2009-10-02 10:00:00,5.62,5.66,5.6,5.64,436000.0,4.8816,4.9163,4.8642,4.8989,436000.0
2009-10-02 10:30:00,5.64,5.72,5.63,5.63,382000.0,4.8989,4.9684,4.8902,4.8902,382000.0
2009-10-02 11:00:00,5.64,5.66,5.64,5.66,154000.0,4.8989,4.9163,4.8989,4.9163,154000.0
2009-10-02 11:30:00,5.67,5.68,5.62,5.63,192000.0,4.925,4.9337,4.8816,4.8902,192000.0
2009-10-02 12:00:00,5.63,5.65,5.62,5.65,164000.0,4.8902,4.9076,4.8816,4.9076,164000.0
2009-10-02 12:30:00,5.65,5.67,5.62,5.66,442000.0,4.9076,4.925,4.8816,4.9163,442000.0
2009-10-02 13:00:00,5.67,5.7,5.67,5.69,122000.0,4.925,4.9511,4.925,4.9424,122000.0
2009-10-02 13:30:00,5.69,5.7,5.67,5.69,128000.0,4.9424,4.9511,4.925,4.9424,128000.0
2009-10-02 14:00:00,5.69,5.71,5.67,5.7,276000.0,4.9424,4.9597,4.925,4.9511,276000.0
2009-10-02 14:30:00,5.7,5.7,5.68,5.7,238000.0,4.9511,4.9511,4.9337,4.9511,238000.0
2009-10-02 15:00:00,5.69,5.7,5.67,5.68,286000.0,4.9424,4.9511,4.925,4.9337,286000.0
2009-10-02 15:30:00,5.68,5.7,5.67,5.68,608000.0,4.9337,4.9511,4.925,4.9337,608000.0
2009-10-05 09:30:00,5.74,5.78,5.66,5.7,1468000.0,4.9858,5.0205,4.9163,4.9511,1468000.0
2009-10-05 10:00:00,5.71,5.71,5.65,5.71,698000.0,4.9597,4.9597,4.9076,4.9597,698000.0
2009-10-05 10:30:00,5.71,5.72,5.7,5.71,286000.0,4.9597,4.9684,4.9511,4.9597,286000.0
2009-10-05 11:00:00,5.71,5.71,5.69,5.7,382000.0,4.9597,4.9597,4.9424,4.9511,382000.0
2009-10-05 11:30:00,5.7,5.72,5.69,5.71,506000.0,4.9511,4.9684,4.9424,4.9597,506000.0
2009-10-05 12:00:00,5.7,5.71,5.7,5.7,180000.0,4.9511,4.9597,4.9511,4.9511,180000.0
2009-10-05 12:30:00,5.7,5.71,5.7,5.71,350000.0,4.9511,4.9597,4.9511,4.9597,350000.0
2009-10-05 13:00:00,5.71,5.72,5.7,5.71,248000.0,4.9597,4.9684,4.9511,4.9597,248000.0
2009-10-05 13:30:00,5.72,5.72,5.7,5.71,526000.0,4.9684,4.9684,4.9511,4.9597,526000.0
2009-10-05 14:00:00,5.71,5.71,5.7,5.7,394000.0,4.9597,4.9597,4.9511,4.9511,394000.0
2009-10-05 14:30:00,5.71,5.74,5.7,5.73,756000.0,4.9597,4.9858,4.9511,4.9771,756000.0
2009-10-05 15:00:00,5.73,5.74,5.73,5.74,434000.0,4.9771,4.9858,4.9771,4.9858,434000.0
2009-10-05 15:30:00,5.74,5.77,5.74,5.76,1390000.0,4.9858,5.0119,4.9858,5.0032,1390000.0
2009-10-06 09:30:00,5.92,6.06,5.9,6.05,1740000.0,5.1421,5.2637,5.1248,5.2551,1740000.0
2009-10-06 10:00:00,6.06,6.08,6.04,6.06,850000.0,5.2637,5.2811,5.2464,5.2637,850000.0
2009-10-06 10:30:00,6.06,6.09,6.05,6.09,708000.0,5.2637,5.2898,5.2551,5.2898,708000.0
2009-10-06 11:00:00,6.09,6.12,6.08,6.09,782000.0,5.2898,5.3159,5.2811,5.2898,782000.0
2009-10-06 11:30:00,6.09,6.09,6.07,6.07,370000.0,5.2898,5.2898,5.2724,5.2724,370000.0
2009-10-06 12:00:00,6.08,6.09,6.07,6.08,508000.0,5.2811,5.2898,5.2724,5.2811,508000.0
2009-10-06 12:30:00,6.08,6.1,6.06,6.06,444000.0,5.2811,5.2985,5.2637,5.2637,444000.0
2009-10-06 13:00:00,6.06,6.07,6.05,6.05,278000.0,5.2637,5.2724,5.2551,5.2551,278000.0
2009-10-06 13:30:00,6.05,6.06,6.02,6.03,556000.0,5.2551,5.2637,5.229,5.2377,556000.0
2009-10-06 14:00:00,6.03,6.05,6.01,6.01,622000.0,5.2377,5.2551,5.2203,5.2203,622000.0
2009-10-06 14:30:00,6.01,6.06,6.01,6.06,636000.0,5.2203,5.2637,5.2203,5.2637,636000.0
2009-10-06 15:00:00,6.06,6.08,6.04,6.04,874000.0,5.2637,5.2811,5.2464,5.2464,874000.0
2009-10-06 15:30:00,6.04,6.05,6.01,6.01,1802000.0,5.2464,5.2551,5.2203,5.2203,1802000.0
2009-10-07 09:30:00,5.94,6.0,5.93,5.97,806000.0,5.1595,5.2116,5.1508,5.1856,806000.0
2009-10-07 10:00:00,5.97,5.98,5.95,5.95,696000.0,5.1856,5.1943,5.1682,5.1682,696000.0
2009-10-07 10:30:00,5.95,5.97,5.94,5.95,364000.0,5.1682,5.1856,5.1595,5.1682,364000.0
2009-10-07 11:00:00,5.96,5.96,5.94,5.94,304000.0,5.1769,5.1769,5.1595,5.1595,304000.0
2009-10-07 11:30:00,5.94,5.94,5.9,5.91,340000.0,5.1595,5.1595,5.1248,5.1335,340000.0
2009-10-07 12:00:00,5.9,5.93,5.9,5.9,158000.0,5.1248,5.1508,5.1248,5.1248,158000.0
2009-10-07 12:30:00,5.9,5.92,5.9,5.91,292000.0,5.1248,5.1421,5.1248,5.1335,292000.0
2009-10-07 13:00:00,5.91,5.91,5.88,5.88,370000.0,5.1335,5.1335,5.1074,5.1074,370000.0
2009-10-07 13:30:00,5.88,5.89,5.87,5.88,224000.0,5.1074,5.1161,5.0987,5.1074,224000.0
2009-10-07 14:00:00,5.88,5.89,5.85,5.86,366000.0,5.1074,5.1161,5.0813,5.09,366000.0
2009-10-07 14:30:00,5.86,5.86,5.84,5.85,400000.0,5.09,5.09,5.0727,5.0813,400000.0
2009-10-07 15:00:00,5.85,5.9,5.85,5.89,520000.0,5.0813,5.1248,5.0813,5.1161,520000.0
2009-10-07 15:30:00,5.89,5.9,5.87,5.88,884000.0,5.1161,5.1248,5.0987,5.1074,884000.0
2009-10-08 09:30:00,5.9,5.99,5.9,5.96,898000.0,5.1248,5.2029,5.1248,5.1769,898000.0
2009-10-08 10:00:00,5.96,5.97,5.93,5.96,468000.0,5.1769,5.1856,5.1508,5.1769,468000.0
2009-10-08 10:30:00,5.95,5.97,5.95,5.96,370000.0,5.1682,5.1856,5.1682,5.1769,370000.0
2009-10-08 11:00:00,5.96,5.97,5.96,5.96,494000.0,5.1769,5.1856,5.1769,5.1769,494000.0
2009-10-08 11:30:00,5.96,5.98,5.96,5.98,442000.0,5.1769,5.1943,5.1769,5.1943,442000.0
2009-10-08 12:00:00,5.98,5.98,5.97,5.98,138000.0,5.1943,5.1943,5.1856,5.1943,138000.0
2009-10-08 12:30:00,5.98,5.98,5.96,5.96,162000.0,5.1943,5.1943,5.1769,5.1769,162000.0
2009-10-08 13:00:00,5.96,5.97,5.93,5.97,384000.0,5.1769,5.1856,5.1508,5.1856,384000.0
2009-10-08 13:30:00,5.96,5.97,5.95,5.97,188000.0,5.1769,5.1856,5.1682,5.1856,188000.0
2009-10-08 14:00:00,5.97,5.97,5.96,5.97,448000.0,5.1856,5.1856,5.1769,5.1856,448000.0
2009-10-08 14:30:00,5.97,5.99,5.97,5.98,312000.0,5.1856,5.2029,5.1856,5.1943,312000.0
2009-10-08 15:00:00,5.99,5.99,5.96,5.97,314000.0,5.2029,5.2029,5.1769,5.1856,314000.0
2009-10-08 15:30:00,5.97,5.97,5.95,5.97,734000.0,5.1856,5.1856,5.1682,5.1856,734000.0
2009-10-09 09:30:00,5.93,5.96,5.88,5.93,510000.0,5.1508,5.1769,5.1074,5.1508,510000.0
2009-10-09 10:00:00,5.94,5.94,5.91,5.91,414000.0,5.1595,5.1595,5.1335,5.1335,414000.0
2009-10-09 10:30:00,5.91,5.91,5.86,5.87,440000.0,5.1335,5.1335,5.09,5.0987,440000.0
2009-10-09 11:00:00,5.87,5.91,5.86,5.89,362000.0,5.0987,5.1335,5.09,5.1161,362000.0
2009-10-09 11:30:00,5.89,5.89,5.87,5.87,368000.0,5.1161,5.1161,5.0987,5.0987,368000.0
2009-10-09 12:00:00,5.87,5.88,5.84,5.85,702000.0,5.0987,5.1074,5.0727,5.0813,702000.0
2009-10-09 12:30:00,5.85,5.87,5.84,5.86,384000.0,5.0813,5.0987,5.0727,5.09,384000.0
2009-10-09 13:00:00,5.86,5.87,5.86,5.87,330000.0,5.09,5.0987,5.09,5.0987,330000.0
2009-10-09 13:30:00,5.87,5.88,5.87,5.87,170000.0,5.0987,5.1074,5.0987,5.0987,170000.0
2009-10-09 14:00:00,5.87,5.87,5.85,5.85,198000.0,5.0987,5.0987,5.0813,5.0813,198000.0
2009-10-09 14:30:00,5.85,5.85,5.84,5.84,770000.0,5.0813,5.0813,5.0727,5.0727,770000.0
2009-10-09 15:00:00,5.85,5.87,5.83,5.86,998000.0,5.0813,5.0987,5.064,5.09,998000.0
2009-10-09 15:30:00,5.86,5.87,5.85,5.85,1354000.0,5.09,5.0987,5.0813,5.0813,1354000.0
2009-10-12 09:30:00,6.01,6.05,5.98,6.01,708000.0,5.2203,5.2551,5.1943,5.2203,708000.0
2009-10-12 10:00:00,6.01,6.01,5.96,5.98,574000.0,5.2203,5.2203,5.1769,5.1943,574000.0
2009-10-12 10:30:00,5.98,5.99,5.96,5.96,318000.0,5.1943,5.2029,5.1769,5.1769,318000.0
2009-10-12 11:00:00,5.96,5.97,5.95,5.95,174000.0,5.1769,5.1856,5.1682,5.1682,174000.0
2009-10-12 11:30:00,5.95,5.98,5.95,5.97,246000.0,5.1682,5.1943,5.1682,5.1856,246000.0
2009-10-12 12:00:00,5.97,5.99,5.97,5.98,202000.0,5.1856,5.2029,5.1856,5.1943,202000.0
2009-10-12 12:30:00,5.98,5.99,5.97,5.99,186000.0,5.1943,5.2029,5.1856,5.2029,186000.0
2009-10-12 13:00:00,5.99,5.99,5.98,5.99,164000.0,5.2029,5.2029,5.1943,5.2029,164000.0
2009-10-12 13:30:00,5.98,5.99,5.98,5.98,352000.0,5.1943,5.2029,5.1943,5.1943,352000.0
2009-10-12 14:00:00,5.99,5.99,5.95,5.96,330000.0,5.2029,5.2029,5.1682,5.1769,330000.0
2009-10-12 14:30:00,5.96,5.99,5.96,5.99,398000.0,5.1769,5.2029,5.1769,5.2029,398000.0
2009-10-12 15:00:00,5.99,5.99,5.95,5.96,414000.0,5.2029,5.2029,5.1682,5.1769,414000.0
2009-10-12 15:30:00,5.96,5.97,5.95,5.97,868000.0,5.1769,5.1856,5.1682,5.1856,868000.0
2009-10-13 09:30:00,6.04,6.04,5.97,5.97,460000.0,5.2464,5.2464,5.1856,5.1856,460000.0
2009-10-13 10:00:00,5.97,5.97,5.92,5.94,482000.0,5.1856,5.1856,5.1421,5.1595,482000.0
2009-10-13 10:30:00,5.95,5.97,5.95,5.96,322000.0,5.1682,5.1856,5.1682,5.1769,322000.0
2009-10-13 11:00:00,5.96,5.98,5.94,5.98,606000.0,5.1769,5.1943,5.1595,5.1943,606000.0
2009-10-13 11:30:00,5.98,6.0,5.97,6.0,338000.0,5.1943,5.2116,5.1856,5.2116,338000.0
2009-10-13 12:00:00,6.0,6.01,5.99,6.01,502000.0,5.2116,5.2203,5.2029,5.2203,502000.0
2009-10-13 12:30:00,6.01,6.01,6.0,6.0,168000.0,5.2203,5.2203,5.2116,5.2116,168000.0
2009-10-13 13:00:00,6.0,6.0,5.98,5.99,184000.0,5.2116,5.2116,5.1943,5.2029,184000.0
2009-10-13 13:30:00,5.99,5.99,5.98,5.99,156000.0,5.2029,5.2029,5.1943,5.2029,156000.0
2009-10-13 14:00:00,5.99,6.0,5.97,5.99,434000.0,5.2029,5.2116,5.1856,5.2029,434000.0
2009-10-13 14:30:00,5.99,6.01,5.99,6.0,436000.0,5.2029,5.2203,5.2029,5.2116,436000.0
2009-10-13 15:00:00,6.0,6.02,6.0,6.02,492000.0,5.2116,5.229,5.2116,5.229,492000.0
2009-10-13 15:30:00,6.02,6.02,5.98,5.99,1494000.0,5.229,5.229,5.1943,5.2029,1494000.0
2009-10-14 09:30:00,6.04,6.09,6.04,6.07,2044000.0,5.2464,5.2898,5.2464,5.2724,2044000.0
2009-10-14 10:00:00,6.07,6.07,6.03,6.05,810000.0,5.2724,5.2724,5.2377,5.2551,810000.0
2009-10-14 10:30:00,6.05,6.06,6.04,6.05,214000.0,5.2551,5.2637,5.2464,5.2551,214000.0
2009-10-14 11:00:00,6.05,6.06,6.04,6.06,344000.0,5.2551,5.2637,5.2464,5.2637,344000.0
2009-10-14 11:30:00,6.06,6.06,6.04,6.05,202000.0,5.2637,5.2637,5.2464,5.2551,202000.0
2009-10-14 12:00:00,6.05,6.05,6.04,6.04,94000.0,5.2551,5.2551,5.2464,5.2464,94000.0
2009-10-14 12:30:00,6.04,6.06,6.04,6.06,282000.0,5.2464,5.2637,5.2464,5.2637,282000.0
2009-10-14 13:00:00,6.06,6.06,6.04,6.05,616000.0,5.2637,5.2637,5.2464,5.2551,616000.0
2009-10-14 13:30:00,6.05,6.08,6.05,6.08,452000.0,5.2551,5.2811,5.2551,5.2811,452000.0
2009-10-14 14:00:00,6.08,6.11,6.08,6.11,414000.0,5.2811,5.3072,5.2811,5.3072,414000.0
2009-10-14 14:30:00,6.1,6.13,6.1,6.13,586000.0,5.2985,5.3246,5.2985,5.3246,586000.0
2009-10-14 15:00:00,6.13,6.15,6.13,6.15,550000.0,5.3246,5.3419,5.3246,5.3419,550000.0
2009-10-14 15:30:00,6.15,6.16,6.14,6.16,2468000.0,5.3419,5.3506,5.3332,5.3506,2468000.0
2009-10-15 09:30:00,6.14,6.19,6.1,6.1,1200000.0,5.3332,5.3767,5.2985,5.2985,1200000.0
2009-10-15 10:00:00,6.11,6.15,6.09,6.15,752000.0,5.3072,5.3419,5.2898,5.3419,752000.0
2009-10-15 10:30:00,6.14,6.21,6.14,6.2,520000.0,5.3332,5.394,5.3332,5.3854,520000.0
2009-10-15 11:00:00,6.2,6.21,6.19,6.2,368000.0,5.3854,5.394,5.3767,5.3854,368000.0
2009-10-15 11:30:00,6.2,6.26,6.2,6.25,568000.0,5.3854,5.4375,5.3854,5.4288,568000.0
2009-10-15 12:00:00,6.26,6.31,6.25,6.3,620000.0,5.4375,5.4809,5.4288,5.4722,620000.0
2009-10-15 12:30:00,6.3,6.32,6.29,6.31,472000.0,5.4722,5.4896,5.4635,5.4809,472000.0
2009-10-15 13:00:00,6.31,6.32,6.28,6.29,392000.0,5.4809,5.4896,5.4548,5.4635,392000.0
2009-10-15 13:30:00,6.29,6.33,6.28,6.31,306000.0,5.4635,5.4983,5.4548,5.4809,306000.0
2009-10-15 14:00:00,6.3,6.31,6.29,6.3,308000.0,5.4722,5.4809,5.4635,5.4722,308000.0
2009-10-15 14:30:00,6.3,6.34,6.3,6.33,326000.0,5.4722,5.507,5.4722,5.4983,326000.0
2009-10-15 15:00:00,6.33,6.34,6.31,6.31,566000.0,5.4983,5.507,5.4809,5.4809,566000.0
2009-10-15 15:30:00,6.31,6.34,6.3,6.34,1108000.0,5.4809,5.507,5.4722,5.507,1108000.0
2009-10-16 09:30:00,6.24,6.28,6.24,6.24,524000.0,5.4201,5.4548,5.4201,5.4201,524000.0
2009-10-16 10:00:00,6.24,6.24,6.2,6.2,348000.0,5.4201,5.4201,5.3854,5.3854,348000.0
2009-10-16 10:30:00,6.2,6.2,6.17,6.18,228000.0,5.3854,5.3854,5.3593,5.368,228000.0
2009-10-16 11:00:00,6.18,6.19,6.17,6.18,298000.0,5.368,5.3767,5.3593,5.368,298000.0
2009-10-16 11:30:00,6.18,6.18,6.16,6.16,216000.0,5.368,5.368,5.3506,5.3506,216000.0
2009-10-16 12:00:00,6.16,6.18,6.15,6.15,192000.0,5.3506,5.368,5.3419,5.3419,192000.0
2009-10-16 12:30:00,6.15,6.17,6.15,6.16,396000.0,5.3419,5.3593,5.3419,5.3506,396000.0
2009-10-16 13:00:00,6.16,6.2,6.16,6.19,402000.0,5.3506,5.3854,5.3506,5.3767,402000.0
2009-10-16 13:30:00,6.19,6.2,6.16,6.16,198000.0,5.3767,5.3854,5.3506,5.3506,198000.0
2009-10-16 14:00:00,6.16,6.18,6.15,6.18,128000.0,5.3506,5.368,5.3419,5.368,128000.0
2009-10-16 14:30:00,6.18,6.19,6.17,6.18,152000.0,5.368,5.3767,5.3593,5.368,152000.0
2009-10-16 15:00:00,6.18,6.2,6.18,6.19,288000.0,5.368,5.3854,5.368,5.3767,288000.0
2009-10-16 15:30:00,6.2,6.22,6.15,6.17,1192000.0,5.3854,5.4027,5.3419,5.3593,1192000.0
2009-10-19 09:30:00,6.24,6.27,6.16,6.17,740000.0,5.4201,5.4462,5.3506,5.3593,740000.0
2009-10-19 10:00:00,6.17,6.22,6.17,6.21,354000.0,5.3593,5.4027,5.3593,5.394,354000.0
2009-10-19 10:30:00,6.22,6.22,6.19,6.2,450000.0,5.4027,5.4027,5.3767,5.3854,450000.0
2009-10-19 11:00:00,6.2,6.21,6.18,6.19,338000.0,5.3854,5.394,5.368,5.3767,338000.0
2009-10-19 11:30:00,6.19,6.23,6.18,6.22,278000.0,5.3767,5.4114,5.368,5.4027,278000.0
2009-10-19 12:00:00,6.22,6.23,6.22,6.22,124000.0,5.4027,5.4114,5.4027,5.4027,124000.0
2009-10-19 12:30:00,6.22,6.23,6.21,6.21,284000.0,5.4027,5.4114,5.394,5.394,284000.0
2009-10-19 13:00:00,6.21,6.21,6.18,6.19,514000.0,5.394,5.394,5.368,5.3767,514000.0
2009-10-19 13:30:00,6.18,6.21,6.18,6.21,362000.0,5.368,5.394,5.368,5.394,362000.0
2009-10-19 14:00:00,6.21,6.23,6.21,6.22,180000.0,5.394,5.4114,5.394,5.4027,180000.0
2009-10-19 14:30:00,6.22,6.24,6.22,6.24,238000.0,5.4027,5.4201,5.4027,5.4201,238000.0
2009-10-19 15:00:00,6.24,6.25,6.23,6.24,276000.0,5.4201,5.4288,5.4114,5.4201,276000.0
2009-10-19 15:30:00,6.23,6.27,6.23,6.26,840000.0,5.4114,5.4462,5.4114,5.4375,840000.0
2009-10-20 09:30:00,6.25,6.26,6.1,6.11,1034000.0,5.4288,5.4375,5.2985,5.3072,1034000.0
2009-10-20 10:00:00,6.11,6.13,6.09,6.11,460000.0,5.3072,5.3246,5.2898,5.3072,460000.0
2009-10-20 10:30:00,6.12,6.16,6.1,6.15,286000.0,5.3159,5.3506,5.2985,5.3419,286000.0
2009-10-20 11:00:00,6.16,6.16,6.13,6.13,212000.0,5.3506,5.3506,5.3246,5.3246,212000.0
2009-10-20 11:30:00,6.13,6.13,6.1,6.1,272000.0,5.3246,5.3246,5.2985,5.2985,272000.0
2009-10-20 12:00:00,6.1,6.1,6.08,6.1,314000.0,5.2985,5.2985,5.2811,5.2985,314000.0
2009-10-20 12:30:00,6.1,6.1,6.09,6.1,328000.0,5.2985,5.2985,5.2898,5.2985,328000.0
2009-10-20 13:00:00,6.1,6.11,6.09,6.1,324000.0,5.2985,5.3072,5.2898,5.2985,324000.0
2009-10-20 13:30:00,6.1,6.11,6.09,6.09,288000.0,5.2985,5.3072,5.2898,5.2898,288000.0
2009-10-20 14:00:00,6.09,6.1,6.09,6.09,250000.0,5.2898,5.2985,5.2898,5.2898,250000.0
2009-10-20 14:30:00,6.09,6.11,6.09,6.09,218000.0,5.2898,5.3072,5.2898,5.2898,218000.0
2009-10-20 15:00:00,6.1,6.1,6.08,6.1,236000.0,5.2985,5.2985,5.2811,5.2985,236000.0
2009-10-20 15:30:00,6.1,6.11,6.09,6.1,960000.0,5.2985,5.3072,5.2898,5.2985,960000.0
2009-10-21 09:30:00,6.04,6.04,5.97,6.0,1056000.0,5.2464,5.2464,5.1856,5.2116,1056000.0
2009-10-21 10:00:00,6.0,6.01,5.96,6.0,688000.0,5.2116,5.2203,5.1769,5.2116,688000.0
2009-10-21 10:30:00,6.0,6.01,5.99,5.99,496000.0,5.2116,5.2203,5.2029,5.2029,496000.0
2009-10-21 11:00:00,6.0,6.01,5.98,6.0,408000.0,5.2116,5.2203,5.1943,5.2116,408000.0
2009-10-21 11:30:00,6.0,6.02,5.99,5.99,978000.0,5.2116,5.229,5.2029,5.2029,978000.0
2009-10-21 12:00:00,5.99,6.0,5.97,6.0,696000.0,5.2029,5.2116,5.1856,5.2116,696000.0
2009-10-21 12:30:00,5.99,6.01,5.99,6.0,290000.0,5.2029,5.2203,5.2029,5.2116,290000.0
2009-10-21 13:00:00,6.0,6.0,5.98,6.0,200000.0,5.2116,5.2116,5.1943,5.2116,200000.0
2009-10-21 13:30:00,6.0,6.01,6.0,6.0,286000.0,5.2116,5.2203,5.2116,5.2116,286000.0
2009-10-21 14:00:00,6.0,6.0,5.99,6.0,130000.0,5.2116,5.2116,5.2029,5.2116,130000.0
2009-10-21 14:30:00,6.0,6.0,5.99,6.0,140000.0,5.2116,5.2116,5.2029,5.2116,140000.0
2009-10-21 15:00:00,6.0,6.0,5.96,5.96,562000.0,5.2116,5.2116,5.1769,5.1769,562000.0
2009-10-21 15:30:00,5.96,5.96,5.89,5.89,1038000.0,5.1769,5.1769,5.1161,5.1161,1038000.0
2009-10-22 09:30:00,5.93,6.0,5.93,5.94,860000.0,5.1508,5.2116,5.1508,5.1595,860000.0
2009-10-22 10:00:00,5.94,5.94,5.85,5.86,804000.0,5.1595,5.1595,5.0813,5.09,804000.0
2009-10-22 10:30:00,5.87,5.88,5.84,5.85,760000.0,5.0987,5.1074,5.0727,5.0813,760000.0
2009-10-22 11:00:00,5.85,5.87,5.85,5.87,754000.0,5.0813,5.0987,5.0813,5.0987,754000.0
2009-10-22 11:30:00,5.87,5.9,5.86,5.89,236000.0,5.0987,5.1248,5.09,5.1161,236000.0
2009-10-22 12:00:00,5.89,5.91,5.88,5.91,342000.0,5.1161,5.1335,5.1074,5.1335,342000.0
2009-10-22 12:30:00,5.91,5.94,5.91,5.94,154000.0,5.1335,5.1595,5.1335,5.1595,154000.0
2009-10-22 13:00:00,5.95,5.96,5.94,5.94,104000.0,5.1682,5.1769,5.1595,5.1595,104000.0
2009-10-22 13:30:00,5.94,5.95,5.92,5.95,132000.0,5.1595,5.1682,5.1421,5.1682,132000.0
2009-10-22 14:00:00,5.95,5.98,5.94,5.97,290000.0,5.1682,5.1943,5.1595,5.1856,290000.0
2009-10-22 14:30:00,5.98,6.0,5.97,5.98,170000.0,5.1943,5.2116,5.1856,5.1943,170000.0
2009-10-22 15:00:00,5.99,6.01,5.98,6.0,682000.0,5.2029,5.2203,5.1943,5.2116,682000.0
2009-10-22 15:30:00,6.0,6.0,5.98,6.0,708000.0,5.2116,5.2116,5.1943,5.2116,708000.0
2009-10-23 09:30:00,6.01,6.05,6.0,6.03,2626000.0,5.2203,5.2551,5.2116,5.2377,2626000.0
2009-10-23 10:00:00,6.04,6.06,6.02,6.05,340000.0,5.2464,5.2637,5.229,5.2551,340000.0
2009-10-23 10:30:00,6.05,6.05,6.02,6.02,222000.0,5.2551,5.2551,5.229,5.229,222000.0
2009-10-23 11:00:00,6.01,6.02,5.97,5.97,246000.0,5.2203,5.229,5.1856,5.1856,246000.0
2009-10-23 11:30:00,5.97,6.0,5.97,5.98,170000.0,5.1856,5.2116,5.1856,5.1943,170000.0
2009-10-23 12:00:00,5.98,6.0,5.98,5.99,108000.0,5.1943,5.2116,5.1943,5.2029,108000.0
2009-10-23 12:30:00,5.99,6.0,5.98,5.98,412000.0,5.2029,5.2116,5.1943,5.1943,412000.0
2009-10-23 13:00:00,5.98,5.99,5.97,5.97,128000.0,5.1943,5.2029,5.1856,5.1856,128000.0
2009-10-23 13:30:00,5.96,5.96,5.92,5.93,168000.0,5.1769,5.1769,5.1421,5.1508,168000.0
2009-10-23 14:00:00,5.92,5.93,5.9,5.91,414000.0,5.1421,5.1508,5.1248,5.1335,414000.0
2009-10-23 14:30:00,5.92,5.92,5.9,5.91,390000.0,5.1421,5.1421,5.1248,5.1335,390000.0
2009-10-23 15:00:00,5.91,5.92,5.9,5.91,430000.0,5.1335,5.1421,5.1248,5.1335,430000.0
2009-10-23 15:30:00,5.91,5.94,5.9,5.93,900000.0,5.1335,5.1595,5.1248,5.1508,900000.0
2009-10-26 09:30:00,6.0,6.0,5.91,5.94,390000.0,5.2116,5.2116,5.1335,5.1595,390000.0
2009-10-26 10:00:00,5.93,5.97,5.93,5.96,188000.0,5.1508,5.1856,5.1508,5.1769,188000.0
2009-10-26 10:30:00,5.96,6.03,5.96,6.02,954000.0,5.1769,5.2377,5.1769,5.229,954000.0
2009-10-26 11:00:00,6.02,6.05,6.0,6.01,1404000.0,5.229,5.2551,5.2116,5.2203,1404000.0
2009-10-26 11:30:00,6.01,6.01,5.92,5.92,1126000.0,5.2203,5.2203,5.1421,5.1421,1126000.0
2009-10-26 12:00:00,5.92,5.93,5.89,5.9,1038000.0,5.1421,5.1508,5.1161,5.1248,1038000.0
2009-10-26 12:30:00,5.9,5.9,5.88,5.9,528000.0,5.1248,5.1248,5.1074,5.1248,528000.0
2009-10-26 13:00:00,5.9,5.9,5.85,5.87,754000.0,5.1248,5.1248,5.0813,5.0987,754000.0
2009-10-26 13:30:00,5.87,5.88,5.84,5.84,270000.0,5.0987,5.1074,5.0727,5.0727,270000.0
2009-10-26 14:00:00,5.84,5.84,5.81,5.82,224000.0,5.0727,5.0727,5.0466,5.0553,224000.0
2009-10-26 14:30:00,5.82,5.83,5.79,5.81,296000.0,5.0553,5.064,5.0292,5.0466,296000.0
2009-10-26 15:00:00,5.8,5.82,5.8,5.81,218000.0,5.0379,5.0553,5.0379,5.0466,218000.0
2009-10-26 15:30:00,5.81,5.86,5.8,5.83,956000.0,5.0466,5.09,5.0379,5.064,956000.0
2009-10-27 09:30:00,5.75,5.89,5.74,5.85,772000.0,4.9945,5.1161,4.9858,5.0813,772000.0
2009-10-27 10:00:00,5.85,5.85,5.75,5.83,798000.0,5.0813,5.0813,4.9945,5.064,798000.0
2009-10-27 10:30:00,5.83,5.83,5.79,5.8,416000.0,5.064,5.064,5.0292,5.0379,416000.0
2009-10-27 11:00:00,5.8,5.81,5.79,5.8,350000.0,5.0379,5.0466,5.0292,5.0379,350000.0
2009-10-27 11:30:00,5.81,5.81,5.79,5.8,206000.0,5.0466,5.0466,5.0292,5.0379,206000.0
2009-10-27 12:00:00,5.79,5.8,5.78,5.78,288000.0,5.0292,5.0379,5.0205,5.0205,288000.0
2009-10-27 12:30:00,5.77,5.79,5.76,5.77,130000.0,5.0119,5.0292,5.0032,5.0119,130000.0
2009-10-27 13:00:00,5.76,5.77,5.71,5.72,290000.0,5.0032,5.0119,4.9597,4.9684,290000.0
2009-10-27 13:30:00,5.72,5.73,5.71,5.72,410000.0,4.9684,4.9771,4.9597,4.9684,410000.0
2009-10-27 14:00:00,5.71,5.74,5.7,5.74,404000.0,4.9597,4.9858,4.9511,4.9858,404000.0
2009-10-27 14:30:00,5.74,5.77,5.72,5.76,260000.0,4.9858,5.0119,4.9684,5.0032,260000.0
2009-10-27 15:00:00,5.75,5.76,5.72,5.73,580000.0,4.9945,5.0032,4.9684,4.9771,580000.0
2009-10-27 15:30:00,5.73,5.75,5.7,5.72,982000.0,4.9771,4.9945,4.9511,4.9684,982000.0
2009-10-28 09:30:00,5.63,5.67,5.56,5.57,754000.0,4.8902,4.925,4.8294,4.8381,754000.0
2009-10-28 10:00:00,5.56,5.56,5.53,5.55,1124000.0,4.8294,4.8294,4.8034,4.8208,1124000.0
2009-10-28 10:30:00,5.55,5.55,5.5,5.51,1194000.0,4.8208,4.8208,4.7773,4.786,1194000.0
2009-10-28 11:00:00,5.51,5.53,5.5,5.53,346000.0,4.786,4.8034,4.7773,4.8034,346000.0
2009-10-28 11:30:00,5.53,5.53,5.5,5.51,626000.0,4.8034,4.8034,4.7773,4.786,626000.0
2009-10-28 12:00:00,5.51,5.52,5.49,5.49,376000.0,4.786,4.7947,4.7686,4.7686,376000.0
2009-10-28 12:30:00,5.5,5.52,5.49,5.51,1208000.0,4.7773,4.7947,4.7686,4.786,1208000.0
2009-10-28 13:00:00,5.51,5.55,5.51,5.55,214000.0,4.786,4.8208,4.786,4.8208,214000.0
2009-10-28 13:30:00,5.55,5.6,5.54,5.56,1186000.0,4.8208,4.8642,4.8121,4.8294,1186000.0
2009-10-28 14:00:00,5.56,5.61,5.56,5.58,1676000.0,4.8294,4.8729,4.8294,4.8468,1676000.0
2009-10-28 14:30:00,5.58,5.62,5.58,5.61,882000.0,4.8468,4.8816,4.8468,4.8729,882000.0
2009-10-28 15:00:00,5.61,5.66,5.61,5.66,3218000.0,4.8729,4.9163,4.8729,4.9163,3218000.0
2009-10-28 15:30:00,5.66,5.68,5.62,5.63,3186000.0,4.9163,4.9337,4.8816,4.8902,3186000.0
2009-10-29 09:30:00,5.7,5.74,5.67,5.7,984000.0,4.9511,4.9858,4.925,4.9511,984000.0
2009-10-29 10:00:00,5.7,5.76,5.69,5.75,1104000.0,4.9511,5.0032,4.9424,4.9945,1104000.0
2009-10-29 10:30:00,5.75,5.75,5.71,5.74,1110000.0,4.9945,4.9945,4.9597,4.9858,1110000.0
2009-10-29 11:00:00,5.74,5.78,5.74,5.77,1034000.0,4.9858,5.0205,4.9858,5.0119,1034000.0
2009-10-29 11:30:00,5.77,5.78,5.75,5.78,948000.0,5.0119,5.0205,4.9945,5.0205,948000.0
2009-10-29 12:00:00,5.78,5.81,5.77,5.79,460000.0,5.0205,5.0466,5.0119,5.0292,460000.0
2009-10-29 12:30:00,5.8,5.81,5.78,5.8,524000.0,5.0379,5.0466,5.0205,5.0379,524000.0
2009-10-29 13:00:00,5.81,5.82,5.79,5.81,238000.0,5.0466,5.0553,5.0292,5.0466,238000.0
2009-10-29 13:30:00,5.82,5.85,5.81,5.82,384000.0,5.0553,5.0813,5.0466,5.0553,384000.0
2009-10-29 14:00:00,5.83,5.83,5.8,5.82,316000.0,5.064,5.064,5.0379,5.0553,316000.0
2009-10-29 14:30:00,5.82,5.85,5.82,5.85,252000.0,5.0553,5.0813,5.0553,5.0813,252000.0
2009-10-29 15:00:00,5.85,5.86,5.83,5.84,376000.0,5.0813,5.09,5.064,5.0727,376000.0
2009-10-29 15:30:00,5.84,5.87,5.83,5.87,1334000.0,5.0727,5.0987,5.064,5.0987,1334000.0
2009-10-30 09:30:00,5.8,5.82,5.73,5.74,688000.0,5.0379,5.0553,4.9771,4.9858,688000.0
2009-10-30 10:00:00,5.74,5.76,5.69,5.71,266000.0,4.9858,5.0032,4.9424,4.9597,266000.0
2009-10-30 10:30:00,5.71,5.71,5.67,5.68,378000.0,4.9597,4.9597,4.925,4.9337,378000.0
2009-10-30 11:00:00,5.68,5.68,5.58,5.59,740000.0,4.9337,4.9337,4.8468,4.8555,740000.0
2009-10-30 11:30:00,5.59,5.6,5.5,5.51,756000.0,4.8555,4.8642,4.7773,4.786,756000.0
2009-10-30 12:00:00,5.51,5.56,5.5,5.51,850000.0,4.786,4.8294,4.7773,4.786,850000.0
2009-10-30 12:30:00,5.51,5.55,5.46,5.47,798000.0,4.786,4.8208,4.7426,4.7513,798000.0
2009-10-30 13:00:00,5.47,5.48,5.45,5.45,400000.0,4.7513,4.76,4.7339,4.7339,400000.0
2009-10-30 13:30:00,5.45,5.48,5.44,5.48,576000.0,4.7339,4.76,4.7252,4.76,576000.0
2009-10-30 14:00:00,5.48,5.53,5.48,5.51,1026000.0,4.76,4.8034,4.76,4.786,1026000.0
2009-10-30 14:30:00,5.5,5.56,5.49,5.55,1290000.0,4.7773,4.8294,4.7686,4.8208,1290000.0
2009-10-30 15:00:00,5.54,5.56,5.51,5.55,1794000.0,4.8121,4.8294,4.786,4.8208,1794000.0
2009-10-30 15:30:00,5.55,5.58,5.52,5.54,2236000.0,4.8208,4.8468,4.7947,4.8121,2236000.0
2009-11-02 09:30:00,5.54,5.6,5.52,5.58,1560000.0,4.8121,4.8642,4.7947,4.8468,1560000.0
2009-11-02 10:00:00,5.58,5.67,5.58,5.67,2488000.0,4.8468,4.925,4.8468,4.925,2488000.0
2009-11-02 10:30:00,5.66,5.68,5.62,5.64,720000.0,4.9163,4.9337,4.8816,4.8989,720000.0
2009-11-02 11:00:00,5.63,5.69,5.63,5.67,640000.0,4.8902,4.9424,4.8902,4.925,640000.0
2009-11-02 11:30:00,5.66,5.7,5.66,5.69,546000.0,4.9163,4.9511,4.9163,4.9424,546000.0
2009-11-02 12:00:00,5.69,5.69,5.65,5.65,298000.0,4.9424,4.9424,4.9076,4.9076,298000.0
2009-11-02 12:30:00,5.65,5.65,5.56,5.56,776000.0,4.9076,4.9076,4.8294,4.8294,776000.0
2009-11-02 13:00:00,5.55,5.61,5.55,5.6,284000.0,4.8208,4.8729,4.8208,4.8642,284000.0
2009-11-02 13:30:00,5.6,5.6,5.54,5.54,238000.0,4.8642,4.8642,4.8121,4.8121,238000.0
2009-11-02 14:00:00,5.54,5.59,5.52,5.59,716000.0,4.8121,4.8555,4.7947,4.8555,716000.0
2009-11-02 14:30:00,5.59,5.6,5.54,5.55,618000.0,4.8555,4.8642,4.8121,4.8208,618000.0
2009-11-02 15:00:00,5.55,5.57,5.52,5.54,930000.0,4.8208,4.8381,4.7947,4.8121,930000.0
2009-11-02 15:30:00,5.54,5.61,5.53,5.6,1328000.0,4.8121,4.8729,4.8034,4.8642,1328000.0
2009-11-03 09:30:00,5.55,5.6,5.55,5.59,610000.0,4.8208,4.8642,4.8208,4.8555,610000.0
2009-11-03 10:00:00,5.59,5.62,5.53,5.54,554000.0,4.8555,4.8816,4.8034,4.8121,554000.0
2009-11-03 10:30:00,5.55,5.59,5.55,5.57,118000.0,4.8208,4.8555,4.8208,4.8381,118000.0
2009-11-03 11:00:00,5.57,5.58,5.54,5.57,286000.0,4.8381,4.8468,4.8121,4.8381,286000.0
2009-11-03 11:30:00,5.57,5.59,5.56,5.58,386000.0,4.8381,4.8555,4.8294,4.8468,386000.0
2009-11-03 12:00:00,5.58,5.6,5.56,5.58,490000.0,4.8468,4.8642,4.8294,4.8468,490000.0
2009-11-03 12:30:00,5.58,5.62,5.58,5.59,176000.0,4.8468,4.8816,4.8468,4.8555,176000.0
2009-11-03 13:00:00,5.59,5.6,5.57,5.57,152000.0,4.8555,4.8642,4.8381,4.8381,152000.0
2009-11-03 13:30:00,5.58,5.6,5.58,5.6,118000.0,4.8468,4.8642,4.8468,4.8642,118000.0
2009-11-03 14:00:00,5.6,5.63,5.6,5.61,382000.0,4.8642,4.8902,4.8642,4.8729,382000.0
2009-11-03 14:30:00,5.61,5.62,5.57,5.58,236000.0,4.8729,4.8816,4.8381,4.8468,236000.0
2009-11-03 15:00:00,5.57,5.58,5.57,5.58,194000.0,4.8381,4.8468,4.8381,4.8468,194000.0
2009-11-03 15:30:00,5.58,5.6,5.57,5.59,682000.0,4.8468,4.8642,4.8381,4.8555,682000.0
2009-11-04 09:30:00,5.69,5.81,5.69,5.8,862000.0,4.9424,5.0466,4.9424,5.0379,862000.0
2009-11-04 10:00:00,5.8,5.87,5.79,5.87,1020000.0,5.0379,5.0987,5.0292,5.0987,1020000.0
2009-11-04 10:30:00,5.87,5.88,5.85,5.88,284000.0,5.0987,5.1074,5.0813,5.1074,284000.0
2009-11-04 11:00:00,5.88,5.89,5.87,5.88,286000.0,5.1074,5.1161,5.0987,5.1074,286000.0
2009-11-04 11:30:00,5.88,5.91,5.87,5.91,618000.0,5.1074,5.1335,5.0987,5.1335,618000.0
2009-11-04 12:00:00,5.91,5.93,5.89,5.92,506000.0,5.1335,5.1508,5.1161,5.1421,506000.0
2009-11-04 12:30:00,5.92,5.93,5.9,5.9,352000.0,5.1421,5.1508,5.1248,5.1248,352000.0
2009-11-04 13:00:00,5.9,5.91,5.9,5.9,354000.0,5.1248,5.1335,5.1248,5.1248,354000.0
2009-11-04 13:30:00,5.9,5.91,5.9,5.9,320000.0,5.1248,5.1335,5.1248,5.1248,320000.0
2009-11-04 14:00:00,5.9,5.93,5.87,5.87,1140000.0,5.1248,5.1508,5.0987,5.0987,1140000.0
2009-11-04 14:30:00,5.87,5.94,5.86,5.92,880000.0,5.0987,5.1595,5.09,5.1421,880000.0
2009-11-04 15:00:00,5.91,5.91,5.88,5.88,702000.0,5.1335,5.1335,5.1074,5.1074,702000.0
2009-11-04 15:30:00,5.88,5.89,5.82,5.84,1726000.0,5.1074,5.1161,5.0553,5.0727,1726000.0
2009-11-05 09:30:00,5.86,5.93,5.86,5.91,544000.0,5.09,5.1508,5.09,5.1335,544000.0
2009-11-05 10:00:00,5.91,5.92,5.88,5.89,208000.0,5.1335,5.1421,5.1074,5.1161,208000.0
2009-11-05 10:30:00,5.89,5.96,5.89,5.94,130000.0,5.1161,5.1769,5.1161,5.1595,130000.0
2009-11-05 11:00:00,5.94,5.94,5.91,5.91,262000.0,5.1595,5.1595,5.1335,5.1335,262000.0
2009-11-05 11:30:00,5.91,5.91,5.9,5.91,302000.0,5.1335,5.1335,5.1248,5.1335,302000.0
2009-11-05 12:00:00,5.9,5.92,5.9,5.92,188000.0,5.1248,5.1421,5.1248,5.1421,188000.0
2009-11-05 12:30:00,5.92,5.94,5.92,5.94,132000.0,5.1421,5.1595,5.1421,5.1595,132000.0
2009-11-05 13:00:00,5.95,5.95,5.93,5.94,80000.0,5.1682,5.1682,5.1508,5.1595,80000.0
2009-11-05 13:30:00,5.93,5.94,5.92,5.93,110000.0,5.1508,5.1595,5.1421,5.1508,110000.0
2009-11-05 14:00:00,5.93,5.94,5.91,5.93,84000.0,5.1508,5.1595,5.1335,5.1508,84000.0
2009-11-05 14:30:00,5.92,5.93,5.91,5.93,130000.0,5.1421,5.1508,5.1335,5.1508,130000.0
2009-11-05 15:00:00,5.93,5.93,5.91,5.93,178000.0,5.1508,5.1508,5.1335,5.1508,178000.0
2009-11-05 15:30:00,5.92,5.95,5.91,5.94,664000.0,5.1421,5.1682,5.1335,5.1595,664000.0
2009-11-06 09:30:00,5.89,5.98,5.89,5.95,812000.0,5.1161,5.1943,5.1161,5.1682,812000.0
2009-11-06 10:00:00,5.95,6.0,5.94,5.99,1188000.0,5.1682,5.2116,5.1595,5.2029,1188000.0
2009-11-06 10:30:00,5.99,6.03,5.99,6.03,480000.0,5.2029,5.2377,5.2029,5.2377,480000.0
2009-11-06 11:00:00,6.03,6.03,5.99,6.01,240000.0,5.2377,5.2377,5.2029,5.2203,240000.0
2009-11-06 11:30:00,6.01,6.01,6.0,6.0,100000.0,5.2203,5.2203,5.2116,5.2116,100000.0
2009-11-06 12:00:00,6.02,6.04,6.01,6.04,356000.0,5.229,5.2464,5.2203,5.2464,356000.0
2009-11-06 12:30:00,6.04,6.05,6.01,6.02,86000.0,5.2464,5.2551,5.2203,5.229,86000.0
2009-11-06 13:00:00,6.02,6.03,6.01,6.03,46000.0,5.229,5.2377,5.2203,5.2377,46000.0
2009-11-06 13:30:00,6.03,6.03,6.02,6.02,212000.0,5.2377,5.2377,5.229,5.229,212000.0
2009-11-06 14:00:00,6.01,6.02,6.0,6.01,154000.0,5.2203,5.229,5.2116,5.2203,154000.0
2009-11-06 14:30:00,6.02,6.02,6.0,6.0,126000.0,5.229,5.229,5.2116,5.2116,126000.0
2009-11-06 15:00:00,6.0,6.01,5.99,6.01,284000.0,5.2116,5.2203,5.2029,5.2203,284000.0
2009-11-06 15:30:00,6.01,6.02,6.0,6.02,852000.0,5.2203,5.229,5.2116,5.229,852000.0
2009-11-09 09:30:00,6.15,6.34,6.15,6.34,1636000.0,5.3419,5.507,5.3419,5.507,1636000.0
2009-11-09 10:00:00,6.34,6.39,6.34,6.35,992000.0,5.507,5.5504,5.507,5.5156,992000.0
2009-11-09 10:30:00,6.35,6.38,6.34,6.38,344000.0,5.5156,5.5417,5.507,5.5417,344000.0
2009-11-09 11:00:00,6.38,6.45,6.37,6.45,814000.0,5.5417,5.6025,5.533,5.6025,814000.0
2009-11-09 11:30:00,6.44,6.49,6.44,6.48,916000.0,5.5938,5.6372,5.5938,5.6286,916000.0
2009-11-09 12:00:00,6.48,6.49,6.47,6.47,346000.0,5.6286,5.6372,5.6199,5.6199,346000.0
2009-11-09 12:30:00,6.47,6.48,6.45,6.47,678000.0,5.6199,5.6286,5.6025,5.6199,678000.0
2009-11-09 13:00:00,6.48,6.48,6.44,6.45,368000.0,5.6286,5.6286,5.5938,5.6025,368000.0
2009-11-09 13:30:00,6.46,6.47,6.45,6.47,492000.0,5.6112,5.6199,5.6025,5.6199,492000.0
2009-11-09 14:00:00,6.47,6.5,6.47,6.5,762000.0,5.6199,5.6459,5.6199,5.6459,762000.0
2009-11-09 14:30:00,6.5,6.56,6.49,6.56,1202000.0,5.6459,5.6981,5.6372,5.6981,1202000.0
2009-11-09 15:00:00,6.56,6.56,6.52,6.53,1402000.0,5.6981,5.6981,5.6633,5.672,1402000.0
2009-11-09 15:30:00,6.53,6.53,6.49,6.52,3390000.0,5.672,5.672,5.6372,5.6633,3390000.0
2009-11-10 09:30:00,6.45,6.5,6.44,6.47,928000.0,5.6025,5.6459,5.5938,5.6199,928000.0
2009-11-10 10:00:00,6.47,6.48,6.45,6.47,760000.0,5.6199,5.6286,5.6025,5.6199,760000.0
2009-11-10 10:30:00,6.48,6.49,6.41,6.43,762000.0,5.6286,5.6372,5.5678,5.5851,762000.0
2009-11-10 11:00:00,6.43,6.46,6.42,6.45,612000.0,5.5851,5.6112,5.5764,5.6025,612000.0
2009-11-10 11:30:00,6.45,6.48,6.44,6.47,296000.0,5.6025,5.6286,5.5938,5.6199,296000.0
2009-11-10 12:00:00,6.47,6.47,6.44,6.44,330000.0,5.6199,5.6199,5.5938,5.5938,330000.0
2009-11-10 12:30:00,6.45,6.46,6.44,6.44,402000.0,5.6025,5.6112,5.5938,5.5938,402000.0
2009-11-10 13:00:00,6.44,6.47,6.44,6.45,214000.0,5.5938,5.6199,5.5938,5.6025,214000.0
2009-11-10 13:30:00,6.45,6.46,6.45,6.45,170000.0,5.6025,5.6112,5.6025,5.6025,170000.0
2009-11-10 14:00:00,6.45,6.47,6.45,6.45,286000.0,5.6025,5.6199,5.6025,5.6025,286000.0
2009-11-10 14:30:00,6.45,6.47,6.45,6.47,348000.0,5.6025,5.6199,5.6025,5.6199,348000.0
2009-11-10 15:00:00,6.47,6.49,6.46,6.49,484000.0,5.6199,5.6372,5.6112,5.6372,484000.0
2009-11-10 15:30:00,6.49,6.5,6.47,6.5,1472000.0,5.6372,5.6459,5.6199,5.6459,1472000.0
2009-11-11 09:30:00,6.55,6.73,6.55,6.72,1272000.0,5.6894,5.8457,5.6894,5.837,1272000.0
2009-11-11 10:00:00,6.72,6.75,6.71,6.74,862000.0,5.837,5.8631,5.8283,5.8544,862000.0
2009-11-11 10:30:00,6.74,6.74,6.67,6.69,546000.0,5.8544,5.8544,5.7936,5.811,546000.0
2009-11-11 11:00:00,6.7,6.72,6.68,6.71,378000.0,5.8197,5.837,5.8023,5.8283,378000.0
2009-11-11 11:30:00,6.71,6.72,6.68,6.7,226000.0,5.8283,5.837,5.8023,5.8197,226000.0
2009-11-11 12:00:00,6.7,6.7,6.68,6.69,188000.0,5.8197,5.8197,5.8023,5.811,188000.0
2009-11-11 12:30:00,6.69,6.71,6.68,6.69,252000.0,5.811,5.8283,5.8023,5.811,252000.0
2009-11-11 13:00:00,6.69,6.7,6.68,6.68,194000.0,5.811,5.8197,5.8023,5.8023,194000.0
2009-11-11 13:30:00,6.68,6.69,6.66,6.69,270000.0,5.8023,5.811,5.7849,5.811,270000.0
2009-11-11 14:00:00,6.69,6.72,6.69,6.71,1004000.0,5.811,5.837,5.811,5.8283,1004000.0
2009-11-11 14:30:00,6.72,6.73,6.71,6.72,926000.0,5.837,5.8457,5.8283,5.837,926000.0
2009-11-11 15:00:00,6.71,6.72,6.69,6.7,682000.0,5.8283,5.837,5.811,5.8197,682000.0
2009-11-11 15:30:00,6.7,6.73,6.69,6.72,1138000.0,5.8197,5.8457,5.811,5.837,1138000.0
2009-11-12 09:30:00,6.65,6.65,6.58,6.63,1194000.0,5.7762,5.7762,5.7154,5.7589,1194000.0
2009-11-12 10:00:00,6.63,6.64,6.6,6.62,688000.0,5.7589,5.7675,5.7328,5.7502,688000.0
2009-11-12 10:30:00,6.62,6.65,6.61,6.62,222000.0,5.7502,5.7762,5.7415,5.7502,222000.0
2009-11-12 11:00:00,6.61,6.62,6.43,6.44,3564000.0,5.7415,5.7502,5.5851,5.5938,3564000.0
2009-11-12 11:30:00,6.44,6.5,6.42,6.5,1564000.0,5.5938,5.6459,5.5764,5.6459,1564000.0
2009-11-12 12:00:00,6.51,6.53,6.47,6.48,672000.0,5.6546,5.672,5.6199,5.6286,672000.0
2009-11-12 12:30:00,6.47,6.48,6.45,6.45,498000.0,5.6199,5.6286,5.6025,5.6025,498000.0
2009-11-12 13:00:00,6.45,6.47,6.45,6.46,386000.0,5.6025,5.6199,5.6025,5.6112,386000.0
2009-11-12 13:30:00,6.46,6.47,6.46,6.46,514000.0,5.6112,5.6199,5.6112,5.6112,514000.0
2009-11-12 14:00:00,6.46,6.5,6.44,6.44,644000.0,5.6112,5.6459,5.5938,5.5938,644000.0
2009-11-12 14:30:00,6.44,6.46,6.43,6.43,550000.0,5.5938,5.6112,5.5851,5.5851,550000.0
2009-11-12 15:00:00,6.43,6.43,6.41,6.42,782000.0,5.5851,5.5851,5.5678,5.5764,782000.0
2009-11-12 15:30:00,6.42,6.44,6.4,6.42,2404000.0,5.5764,5.5938,5.5591,5.5764,2404000.0
2009-11-13 09:30:00,6.5,6.54,6.44,6.5,632000.0,5.6459,5.6807,5.5938,5.6459,632000.0
2009-11-13 10:00:00,6.5,6.53,6.48,6.52,1746000.0,5.6459,5.672,5.6286,5.6633,1746000.0
2009-11-13 10:30:00,6.52,6.58,6.51,6.57,1546000.0,5.6633,5.7154,5.6546,5.7067,1546000.0
2009-11-13 11:00:00,6.58,6.58,6.57,6.58,1218000.0,5.7154,5.7154,5.7067,5.7154,1218000.0
2009-11-13 11:30:00,6.57,6.58,6.56,6.56,1562000.0,5.7067,5.7154,5.6981,5.6981,1562000.0
2009-11-13 12:00:00,6.57,6.63,6.57,6.63,188000.0,5.7067,5.7589,5.7067,5.7589,188000.0
2009-11-13 12:30:00,6.62,6.63,6.6,6.62,152000.0,5.7502,5.7589,5.7328,5.7502,152000.0
2009-11-13 13:00:00,6.61,6.61,6.6,6.6,46000.0,5.7415,5.7415,5.7328,5.7328,46000.0
2009-11-13 13:30:00,6.6,6.61,6.6,6.6,248000.0,5.7328,5.7415,5.7328,5.7328,248000.0
2009-11-13 14:00:00,6.6,6.61,6.6,6.61,192000.0,5.7328,5.7415,5.7328,5.7415,192000.0
2009-11-13 14:30:00,6.6,6.61,6.6,6.6,472000.0,5.7328,5.7415,5.7328,5.7328,472000.0
2009-11-13 15:00:00,6.59,6.61,6.59,6.6,340000.0,5.7241,5.7415,5.7241,5.7328,340000.0
2009-11-13 15:30:00,6.6,6.62,6.6,6.61,600000.0,5.7328,5.7502,5.7328,5.7415,600000.0
2009-11-16 09:30:00,6.64,6.78,6.64,6.76,954000.0,5.7675,5.8891,5.7675,5.8718,954000.0
2009-11-16 10:00:00,6.77,6.8,6.77,6.78,490000.0,5.8805,5.9065,5.8805,5.8891,490000.0
2009-11-16 10:30:00,6.78,6.79,6.76,6.77,372000.0,5.8891,5.8978,5.8718,5.8805,372000.0
2009-11-16 11:00:00,6.78,6.8,6.77,6.79,800000.0,5.8891,5.9065,5.8805,5.8978,800000.0
2009-11-16 11:30:00,6.8,6.84,6.8,6.81,542000.0,5.9065,5.9413,5.9065,5.9152,542000.0
2009-11-16 12:00:00,6.81,6.81,6.77,6.78,386000.0,5.9152,5.9152,5.8805,5.8891,386000.0
2009-11-16 12:30:00,6.78,6.82,6.78,6.82,230000.0,5.8891,5.9239,5.8891,5.9239,230000.0
2009-11-16 13:00:00,6.82,6.83,6.81,6.82,240000.0,5.9239,5.9326,5.9152,5.9239,240000.0
2009-11-16 13:30:00,6.82,6.84,6.81,6.83,424000.0,5.9239,5.9413,5.9152,5.9326,424000.0
2009-11-16 14:00:00,6.83,6.85,6.82,6.84,280000.0,5.9326,5.9499,5.9239,5.9413,280000.0
2009-11-16 14:30:00,6.83,6.84,6.81,6.83,358000.0,5.9326,5.9413,5.9152,5.9326,358000.0
2009-11-16 15:00:00,6.83,6.83,6.76,6.77,734000.0,5.9326,5.9326,5.8718,5.8805,734000.0
2009-11-16 15:30:00,6.76,6.84,6.76,6.81,1522000.0,5.8718,5.9413,5.8718,5.9152,1522000.0
2009-11-17 09:30:00,6.8,6.8,6.74,6.79,700000.0,5.9065,5.9065,5.8544,5.8978,700000.0
2009-11-17 10:00:00,6.8,6.8,6.77,6.8,196000.0,5.9065,5.9065,5.8805,5.9065,196000.0
2009-11-17 10:30:00,6.79,6.8,6.75,6.76,338000.0,5.8978,5.9065,5.8631,5.8718,338000.0
2009-11-17 11:00:00,6.76,6.78,6.75,6.75,212000.0,5.8718,5.8891,5.8631,5.8631,212000.0
2009-11-17 11:30:00,6.75,6.76,6.74,6.75,112000.0,5.8631,5.8718,5.8544,5.8631,112000.0
2009-11-17 12:00:00,6.75,6.77,6.74,6.76,134000.0,5.8631,5.8805,5.8544,5.8718,134000.0
2009-11-17 12:30:00,6.77,6.78,6.76,6.76,78000.0,5.8805,5.8891,5.8718,5.8718,78000.0
2009-11-17 13:00:00,6.76,6.78,6.76,6.77,102000.0,5.8718,5.8891,5.8718,5.8805,102000.0
2009-11-17 13:30:00,6.77,6.78,6.77,6.78,248000.0,5.8805,5.8891,5.8805,5.8891,248000.0
2009-11-17 14:00:00,6.78,6.8,6.78,6.79,132000.0,5.8891,5.9065,5.8891,5.8978,132000.0
2009-11-17 14:30:00,6.79,6.8,6.78,6.78,114000.0,5.8978,5.9065,5.8891,5.8891,114000.0
2009-11-17 15:00:00,6.79,6.81,6.78,6.8,236000.0,5.8978,5.9152,5.8891,5.9065,236000.0
2009-11-17 15:30:00,6.8,6.84,6.78,6.83,764000.0,5.9065,5.9413,5.8891,5.9326,764000.0
2009-11-18 09:30:00,6.8,6.8,6.68,6.68,800000.0,5.9065,5.9065,5.8023,5.8023,800000.0
2009-11-18 10:00:00,6.68,6.73,6.68,6.73,418000.0,5.8023,5.8457,5.8023,5.8457,418000.0
2009-11-18 10:30:00,6.73,6.75,6.71,6.72,400000.0,5.8457,5.8631,5.8283,5.837,400000.0
2009-11-18 11:00:00,6.72,6.74,6.72,6.73,394000.0,5.837,5.8544,5.837,5.8457,394000.0
2009-11-18 11:30:00,6.72,6.73,6.71,6.72,140000.0,5.837,5.8457,5.8283,5.837,140000.0
2009-11-18 12:00:00,6.72,6.72,6.7,6.71,118000.0,5.837,5.837,5.8197,5.8283,118000.0
2009-11-18 12:30:00,6.71,6.72,6.68,6.69,162000.0,5.8283,5.837,5.8023,5.811,162000.0
2009-11-18 13:00:00,6.69,6.7,6.68,6.69,148000.0,5.811,5.8197,5.8023,5.811,148000.0
2009-11-18 13:30:00,6.69,6.71,6.69,6.69,128000.0,5.811,5.8283,5.811,5.811,128000.0
2009-11-18 14:00:00,6.68,6.7,6.68,6.7,158000.0,5.8023,5.8197,5.8023,5.8197,158000.0
2009-11-18 14:30:00,6.68,6.69,6.67,6.68,314000.0,5.8023,5.811,5.7936,5.8023,314000.0
2009-11-18 15:00:00,6.68,6.69,6.67,6.68,600000.0,5.8023,5.811,5.7936,5.8023,600000.0
2009-11-18 15:30:00,6.68,6.71,6.67,6.7,850000.0,5.8023,5.8283,5.7936,5.8197,850000.0
2009-11-19 09:30:00,6.66,6.66,6.4,6.43,1592000.0,5.7849,5.7849,5.5591,5.5851,1592000.0
2009-11-19 10:00:00,6.43,6.46,6.42,6.45,212000.0,5.5851,5.6112,5.5764,5.6025,212000.0
2009-11-19 10:30:00,6.45,6.47,6.44,6.46,568000.0,5.6025,5.6199,5.5938,5.6112,568000.0
2009-11-19 11:00:00,6.46,6.47,6.45,6.46,558000.0,5.6112,5.6199,5.6025,5.6112,558000.0
2009-11-19 11:30:00,6.47,6.49,6.46,6.49,462000.0,5.6199,5.6372,5.6112,5.6372,462000.0
2009-11-19 12:00:00,6.48,6.48,6.45,6.46,180000.0,5.6286,5.6286,5.6025,5.6112,180000.0
2009-11-19 12:30:00,6.46,6.48,6.43,6.43,464000.0,5.6112,5.6286,5.5851,5.5851,464000.0
2009-11-19 13:00:00,6.44,6.44,6.43,6.44,64000.0,5.5938,5.5938,5.5851,5.5938,64000.0
2009-11-19 13:30:00,6.44,6.48,6.44,6.47,124000.0,5.5938,5.6286,5.5938,5.6199,124000.0
2009-11-19 14:00:00,6.46,6.48,6.45,6.47,64000.0,5.6112,5.6286,5.6025,5.6199,64000.0
2009-11-19 14:30:00,6.47,6.48,6.46,6.48,100000.0,5.6199,5.6286,5.6112,5.6286,100000.0
2009-11-19 15:00:00,6.48,6.52,6.48,6.52,260000.0,5.6286,5.6633,5.6286,5.6633,260000.0
2009-11-19 15:30:00,6.52,6.54,6.51,6.52,912000.0,5.6633,5.6807,5.6546,5.6633,912000.0
2009-11-20 09:30:00,6.62,6.65,6.61,6.62,872000.0,5.7502,5.7762,5.7415,5.7502,872000.0
2009-11-20 10:00:00,6.62,6.64,6.6,6.61,568000.0,5.7502,5.7675,5.7328,5.7415,568000.0
2009-11-20 10:30:00,6.62,6.62,6.58,6.6,518000.0,5.7502,5.7502,5.7154,5.7328,518000.0
2009-11-20 11:00:00,6.59,6.61,6.59,6.6,202000.0,5.7241,5.7415,5.7241,5.7328,202000.0
2009-11-20 11:30:00,6.6,6.63,6.6,6.63,128000.0,5.7328,5.7589,5.7328,5.7589,128000.0
2009-11-20 12:00:00,6.62,6.67,6.62,6.67,240000.0,5.7502,5.7936,5.7502,5.7936,240000.0
2009-11-20 12:30:00,6.67,6.67,6.65,6.65,156000.0,5.7936,5.7936,5.7762,5.7762,156000.0
2009-11-20 13:00:00,6.66,6.68,6.66,6.67,96000.0,5.7849,5.8023,5.7849,5.7936,96000.0
2009-11-20 13:30:00,6.67,6.69,6.67,6.68,98000.0,5.7936,5.811,5.7936,5.8023,98000.0
2009-11-20 14:00:00,6.69,6.69,6.66,6.66,70000.0,5.811,5.811,5.7849,5.7849,70000.0
2009-11-20 14:30:00,6.66,6.68,6.66,6.67,78000.0,5.7849,5.8023,5.7849,5.7936,78000.0
2009-11-20 15:00:00,6.67,6.68,6.67,6.68,130000.0,5.7936,5.8023,5.7936,5.8023,130000.0
2009-11-20 15:30:00,6.68,6.71,6.67,6.7,1676000.0,5.8023,5.8283,5.7936,5.8197,1676000.0
2009-11-23 09:30:00,6.78,6.88,6.78,6.82,848000.0,5.8891,5.976,5.8891,5.9239,848000.0
2009-11-23 10:00:00,6.84,6.87,6.83,6.87,416000.0,5.9413,5.9673,5.9326,5.9673,416000.0
2009-11-23 10:30:00,6.87,6.87,6.83,6.84,536000.0,5.9673,5.9673,5.9326,5.9413,536000.0
2009-11-23 11:00:00,6.84,6.85,6.83,6.83,278000.0,5.9413,5.9499,5.9326,5.9326,278000.0
2009-11-23 11:30:00,6.83,6.84,6.81,6.81,288000.0,5.9326,5.9413,5.9152,5.9152,288000.0
2009-11-23 12:00:00,6.81,6.84,6.81,6.82,280000.0,5.9152,5.9413,5.9152,5.9239,280000.0
2009-11-23 12:30:00,6.81,6.86,6.8,6.84,698000.0,5.9152,5.9586,5.9065,5.9413,698000.0
2009-11-23 13:00:00,6.84,6.85,6.81,6.81,102000.0,5.9413,5.9499,5.9152,5.9152,102000.0
2009-11-23 13:30:00,6.81,6.82,6.8,6.81,90000.0,5.9152,5.9239,5.9065,5.9152,90000.0
2009-11-23 14:00:00,6.81,6.81,6.79,6.79,146000.0,5.9152,5.9152,5.8978,5.8978,146000.0
2009-11-23 14:30:00,6.79,6.81,6.79,6.8,144000.0,5.8978,5.9152,5.8978,5.9065,144000.0
2009-11-23 15:00:00,6.8,6.8,6.79,6.79,304000.0,5.9065,5.9065,5.8978,5.8978,304000.0
2009-11-23 15:30:00,6.79,6.8,6.77,6.79,592000.0,5.8978,5.9065,5.8805,5.8978,592000.0
2009-11-24 09:30:00,6.82,6.82,6.65,6.65,1174000.0,5.9239,5.9239,5.7762,5.7762,1174000.0
2009-11-24 10:00:00,6.66,6.68,6.62,6.64,462000.0,5.7849,5.8023,5.7502,5.7675,462000.0
2009-11-24 10:30:00,6.64,6.71,6.63,6.7,484000.0,5.7675,5.8283,5.7589,5.8197,484000.0
2009-11-24 11:00:00,6.71,6.71,6.67,6.67,200000.0,5.8283,5.8283,5.7936,5.7936,200000.0
2009-11-24 11:30:00,6.67,6.68,6.65,6.65,158000.0,5.7936,5.8023,5.7762,5.7762,158000.0
2009-11-24 12:00:00,6.66,6.67,6.63,6.66,156000.0,5.7849,5.7936,5.7589,5.7849,156000.0
2009-11-24 12:30:00,6.66,6.68,6.66,6.67,90000.0,5.7849,5.8023,5.7849,5.7936,90000.0
2009-11-24 13:00:00,6.67,6.69,6.67,6.69,110000.0,5.7936,5.811,5.7936,5.811,110000.0
2009-11-24 13:30:00,6.69,6.69,6.68,6.69,120000.0,5.811,5.811,5.8023,5.811,120000.0
2009-11-24 14:00:00,6.69,6.7,6.67,6.7,176000.0,5.811,5.8197,5.7936,5.8197,176000.0
2009-11-24 14:30:00,6.7,6.72,6.7,6.72,196000.0,5.8197,5.837,5.8197,5.837,196000.0
2009-11-24 15:00:00,6.72,6.72,6.7,6.72,164000.0,5.837,5.837,5.8197,5.837,164000.0
2009-11-24 15:30:00,6.72,6.72,6.7,6.71,702000.0,5.837,5.837,5.8197,5.8283,702000.0
2009-11-25 09:30:00,6.83,6.9,6.83,6.9,806000.0,5.9326,5.9934,5.9326,5.9934,806000.0
2009-11-25 10:00:00,6.9,6.92,6.88,6.89,276000.0,5.9934,6.0107,5.976,5.9847,276000.0
2009-11-25 10:30:00,6.9,6.9,6.88,6.89,350000.0,5.9934,5.9934,5.976,5.9847,350000.0
2009-11-25 11:00:00,6.9,6.91,6.89,6.91,294000.0,5.9934,6.0021,5.9847,6.0021,294000.0
2009-11-25 11:30:00,6.91,6.92,6.91,6.91,168000.0,6.0021,6.0107,6.0021,6.0021,168000.0
2009-11-25 12:00:00,6.91,6.92,6.91,6.92,128000.0,6.0021,6.0107,6.0021,6.0107,128000.0
2009-11-25 12:30:00,6.91,6.92,6.91,6.92,76000.0,6.0021,6.0107,6.0021,6.0107,76000.0
2009-11-25 13:00:00,6.92,6.93,6.92,6.93,162000.0,6.0107,6.0194,6.0107,6.0194,162000.0
2009-11-25 13:30:00,6.94,6.94,6.93,6.94,70000.0,6.0281,6.0281,6.0194,6.0281,70000.0
2009-11-25 14:00:00,6.94,6.94,6.93,6.94,244000.0,6.0281,6.0281,6.0194,6.0281,244000.0
2009-11-25 14:30:00,6.95,6.95,6.93,6.94,154000.0,6.0368,6.0368,6.0194,6.0281,154000.0
2009-11-25 15:00:00,6.94,6.94,6.92,6.93,464000.0,6.0281,6.0281,6.0107,6.0194,464000.0
2009-11-25 15:30:00,6.93,6.93,6.9,6.92,1000000.0,6.0194,6.0194,5.9934,6.0107,1000000.0
2009-11-27 09:30:00,6.53,6.72,6.45,6.71,1308000.0,5.672,5.837,5.6025,5.8283,1308000.0
2009-11-27 10:00:00,6.71,6.78,6.7,6.78,482000.0,5.8283,5.8891,5.8197,5.8891,482000.0
2009-11-27 10:30:00,6.78,6.82,6.77,6.79,396000.0,5.8891,5.9239,5.8805,5.8978,396000.0
2009-11-27 11:00:00,6.79,6.82,6.75,6.78,732000.0,5.8978,5.9239,5.8631,5.8891,732000.0
2009-11-27 11:30:00,6.78,6.78,6.73,6.73,268000.0,5.8891,5.8891,5.8457,5.8457,268000.0
2009-11-27 12:00:00,6.73,6.75,6.72,6.72,394000.0,5.8457,5.8631,5.837,5.837,394000.0
2009-11-27 12:30:00,6.73,6.76,6.69,6.71,822000.0,5.8457,5.8718,5.811,5.8283,822000.0
2009-11-30 09:30:00,6.71,6.76,6.7,6.7,1344000.0,5.8283,5.8718,5.8197,5.8197,1344000.0
2009-11-30 10:00:00,6.71,6.72,6.69,6.7,608000.0,5.8283,5.837,5.811,5.8197,608000.0
2009-11-30 10:30:00,6.71,6.72,6.68,6.7,272000.0,5.8283,5.837,5.8023,5.8197,272000.0
2009-11-30 11:00:00,6.7,6.7,6.68,6.68,296000.0,5.8197,5.8197,5.8023,5.8023,296000.0
2009-11-30 11:30:00,6.68,6.7,6.68,6.7,340000.0,5.8023,5.8197,5.8023,5.8197,340000.0
2009-11-30 12:00:00,6.7,6.71,6.69,6.69,156000.0,5.8197,5.8283,5.811,5.811,156000.0
2009-11-30 12:30:00,6.69,6.7,6.68,6.68,498000.0,5.811,5.8197,5.8023,5.8023,498000.0
2009-11-30 13:00:00,6.69,6.69,6.68,6.69,154000.0,5.811,5.811,5.8023,5.811,154000.0
2009-11-30 13:30:00,6.69,6.7,6.68,6.69,158000.0,5.811,5.8197,5.8023,5.811,158000.0
2009-11-30 14:00:00,6.69,6.69,6.68,6.69,160000.0,5.811,5.811,5.8023,5.811,160000.0
2009-11-30 14:30:00,6.68,6.69,6.68,6.69,232000.0,5.8023,5.811,5.8023,5.811,232000.0
2009-11-30 15:00:00,6.68,6.72,6.68,6.71,432000.0,5.8023,5.837,5.8023,5.8283,432000.0
2009-11-30 15:30:00,6.71,6.74,6.71,6.73,1338000.0,5.8283,5.8544,5.8283,5.8457,1338000.0
2009-12-01 09:30:00,6.86,6.91,6.78,6.87,870000.0,5.9586,6.0021,5.8891,5.9673,870000.0
2009-12-01 10:00:00,6.87,6.87,6.83,6.84,404000.0,5.9673,5.9673,5.9326,5.9413,404000.0
2009-12-01 10:30:00,6.83,6.86,6.83,6.85,202000.0,5.9326,5.9586,5.9326,5.9499,202000.0
2009-12-01 11:00:00,6.85,6.88,6.85,6.88,154000.0,5.9499,5.976,5.9499,5.976,154000.0
2009-12-01 11:30:00,6.88,6.89,6.87,6.88,264000.0,5.976,5.9847,5.9673,5.976,264000.0
2009-12-01 12:00:00,6.88,6.92,6.88,6.91,378000.0,5.976,6.0107,5.976,6.0021,378000.0
2009-12-01 12:30:00,6.9,6.91,6.89,6.89,152000.0,5.9934,6.0021,5.9847,5.9847,152000.0
2009-12-01 13:00:00,6.89,6.89,6.88,6.89,198000.0,5.9847,5.9847,5.976,5.9847,198000.0
2009-12-01 13:30:00,6.88,6.88,6.84,6.84,816000.0,5.976,5.976,5.9413,5.9413,816000.0
2009-12-01 14:00:00,6.84,6.84,6.8,6.82,434000.0,5.9413,5.9413,5.9065,5.9239,434000.0
2009-12-01 14:30:00,6.82,6.84,6.82,6.82,158000.0,5.9239,5.9413,5.9239,5.9239,158000.0
2009-12-01 15:00:00,6.83,6.85,6.82,6.84,302000.0,5.9326,5.9499,5.9239,5.9413,302000.0
2009-12-01 15:30:00,6.84,6.85,6.8,6.84,1234000.0,5.9413,5.9499,5.9065,5.9413,1234000.0
2009-12-02 09:30:00,6.96,6.96,6.89,6.93,550000.0,6.0455,6.0455,5.9847,6.0194,550000.0
2009-12-02 10:00:00,6.93,6.96,6.93,6.95,386000.0,6.0194,6.0455,6.0194,6.0368,386000.0
2009-12-02 10:30:00,6.95,6.97,6.94,6.97,232000.0,6.0368,6.0542,6.0281,6.0542,232000.0
2009-12-02 11:00:00,6.97,6.97,6.93,6.95,212000.0,6.0542,6.0542,6.0194,6.0368,212000.0
2009-12-02 11:30:00,6.94,6.97,6.94,6.96,242000.0,6.0281,6.0542,6.0281,6.0455,242000.0
2009-12-02 12:00:00,6.96,6.96,6.92,6.93,120000.0,6.0455,6.0455,6.0107,6.0194,120000.0
2009-12-02 12:30:00,6.93,6.95,6.92,6.95,84000.0,6.0194,6.0368,6.0107,6.0368,84000.0
2009-12-02 13:00:00,6.95,6.95,6.94,6.94,74000.0,6.0368,6.0368,6.0281,6.0281,74000.0
2009-12-02 13:30:00,6.94,6.96,6.93,6.95,164000.0,6.0281,6.0455,6.0194,6.0368,164000.0
2009-12-02 14:00:00,6.96,6.96,6.94,6.95,88000.0,6.0455,6.0455,6.0281,6.0368,88000.0
2009-12-02 14:30:00,6.95,6.96,6.93,6.94,172000.0,6.0368,6.0455,6.0194,6.0281,172000.0
2009-12-02 15:00:00,6.93,6.94,6.93,6.93,160000.0,6.0194,6.0281,6.0194,6.0194,160000.0
2009-12-02 15:30:00,6.93,6.95,6.91,6.95,732000.0,6.0194,6.0368,6.0021,6.0368,732000.0
2009-12-03 09:30:00,6.89,7.02,6.89,6.96,744000.0,5.9847,6.0976,5.9847,6.0455,744000.0
2009-12-03 10:00:00,6.96,6.98,6.92,6.96,624000.0,6.0455,6.0629,6.0107,6.0455,624000.0
2009-12-03 10:30:00,6.96,6.96,6.93,6.95,238000.0,6.0455,6.0455,6.0194,6.0368,238000.0
2009-12-03 11:00:00,6.96,6.97,6.95,6.97,130000.0,6.0455,6.0542,6.0368,6.0542,130000.0
2009-12-03 11:30:00,6.98,6.98,6.94,6.97,150000.0,6.0629,6.0629,6.0281,6.0542,150000.0
2009-12-03 12:00:00,6.96,6.97,6.95,6.97,168000.0,6.0455,6.0542,6.0368,6.0542,168000.0
2009-12-03 12:30:00,6.97,6.98,6.96,6.98,272000.0,6.0542,6.0629,6.0455,6.0629,272000.0
2009-12-03 13:00:00,6.97,6.99,6.95,6.96,148000.0,6.0542,6.0716,6.0368,6.0455,148000.0
2009-12-03 13:30:00,6.96,6.98,6.96,6.98,92000.0,6.0455,6.0629,6.0455,6.0629,92000.0
2009-12-03 14:00:00,6.97,6.97,6.96,6.96,300000.0,6.0542,6.0542,6.0455,6.0455,300000.0
2009-12-03 14:30:00,6.96,6.97,6.93,6.94,254000.0,6.0455,6.0542,6.0194,6.0281,254000.0
2009-12-03 15:00:00,6.93,6.94,6.9,6.91,436000.0,6.0194,6.0281,5.9934,6.0021,436000.0
2009-12-03 15:30:00,6.91,6.91,6.83,6.84,1222000.0,6.0021,6.0021,5.9326,5.9413,1222000.0
2009-12-04 09:30:00,7.0,7.01,6.93,6.98,622000.0,6.0802,6.0889,6.0194,6.0629,622000.0
2009-12-04 10:00:00,6.98,6.99,6.96,6.97,254000.0,6.0629,6.0716,6.0455,6.0542,254000.0
2009-12-04 10:30:00,6.98,6.98,6.96,6.96,144000.0,6.0629,6.0629,6.0455,6.0455,144000.0
2009-12-04 11:00:00,6.96,6.96,6.92,6.92,228000.0,6.0455,6.0455,6.0107,6.0107,228000.0
2009-12-04 11:30:00,6.92,6.93,6.84,6.89,662000.0,6.0107,6.0194,5.9413,5.9847,662000.0
2009-12-04 12:00:00,6.89,6.91,6.88,6.9,168000.0,5.9847,6.0021,5.976,5.9934,168000.0
2009-12-04 12:30:00,6.9,6.94,6.9,6.94,182000.0,5.9934,6.0281,5.9934,6.0281,182000.0
2009-12-04 13:00:00,6.94,6.95,6.92,6.92,124000.0,6.0281,6.0368,6.0107,6.0107,124000.0
2009-12-04 13:30:00,6.92,6.93,6.89,6.89,158000.0,6.0107,6.0194,5.9847,5.9847,158000.0
2009-12-04 14:00:00,6.9,6.91,6.88,6.88,188000.0,5.9934,6.0021,5.976,5.976,188000.0
2009-12-04 14:30:00,6.88,6.9,6.87,6.89,274000.0,5.976,5.9934,5.9673,5.9847,274000.0
2009-12-04 15:00:00,6.89,6.95,6.88,6.94,416000.0,5.9847,6.0368,5.976,6.0281,416000.0
2009-12-04 15:30:00,6.94,6.97,6.91,6.97,1066000.0,6.0281,6.0542,6.0021,6.0542,1066000.0
2009-12-07 09:30:00,6.9,6.92,6.86,6.89,642000.0,5.9934,6.0107,5.9586,5.9847,642000.0
2009-12-07 10:00:00,6.89,6.91,6.86,6.9,278000.0,5.9847,6.0021,5.9586,5.9934,278000.0
2009-12-07 10:30:00,6.9,6.92,6.89,6.91,138000.0,5.9934,6.0107,5.9847,6.0021,138000.0
2009-12-07 11:00:00,6.9,6.9,6.89,6.89,186000.0,5.9934,5.9934,5.9847,5.9847,186000.0
2009-12-07 11:30:00,6.89,6.91,6.89,6.9,240000.0,5.9847,6.0021,5.9847,5.9934,240000.0
2009-12-07 12:00:00,6.9,6.9,6.89,6.9,110000.0,5.9934,5.9934,5.9847,5.9934,110000.0
2009-12-07 12:30:00,6.9,6.93,6.9,6.93,164000.0,5.9934,6.0194,5.9934,6.0194,164000.0
2009-12-07 13:00:00,6.92,6.94,6.9,6.93,276000.0,6.0107,6.0281,5.9934,6.0194,276000.0
2009-12-07 13:30:00,6.94,6.94,6.93,6.93,582000.0,6.0281,6.0281,6.0194,6.0194,582000.0
2009-12-07 14:00:00,6.93,6.93,6.91,6.91,178000.0,6.0194,6.0194,6.0021,6.0021,178000.0
2009-12-07 14:30:00,6.91,6.91,6.88,6.9,146000.0,6.0021,6.0021,5.976,5.9934,146000.0
2009-12-07 15:00:00,6.9,6.92,6.89,6.89,324000.0,5.9934,6.0107,5.9847,5.9847,324000.0
2009-12-07 15:30:00,6.89,6.9,6.88,6.89,446000.0,5.9847,5.9934,5.976,5.9847,446000.0
2009-12-08 09:30:00,6.95,6.96,6.89,6.92,1044000.0,6.0368,6.0455,5.9847,6.0107,1044000.0
2009-12-08 10:00:00,6.92,6.93,6.91,6.91,554000.0,6.0107,6.0194,6.0021,6.0021,554000.0
2009-12-08 10:30:00,6.91,6.92,6.88,6.89,556000.0,6.0021,6.0107,5.976,5.9847,556000.0
2009-12-08 11:00:00,6.9,6.93,6.9,6.93,278000.0,5.9934,6.0194,5.9934,6.0194,278000.0
2009-12-08 11:30:00,6.92,6.95,6.91,6.91,564000.0,6.0107,6.0368,6.0021,6.0021,564000.0
2009-12-08 12:00:00,6.91,6.91,6.89,6.89,168000.0,6.0021,6.0021,5.9847,5.9847,168000.0
2009-12-08 12:30:00,6.9,6.91,6.88,6.91,200000.0,5.9934,6.0021,5.976,6.0021,200000.0
2009-12-08 13:00:00,6.91,6.91,6.89,6.89,156000.0,6.0021,6.0021,5.9847,5.9847,156000.0
2009-12-08 13:30:00,6.89,6.92,6.88,6.89,268000.0,5.9847,6.0107,5.976,5.9847,268000.0
2009-12-08 14:00:00,6.9,6.91,6.88,6.88,202000.0,5.9934,6.0021,5.976,5.976,202000.0
2009-12-08 14:30:00,6.88,6.9,6.86,6.87,308000.0,5.976,5.9934,5.9586,5.9673,308000.0
2009-12-08 15:00:00,6.87,6.92,6.87,6.91,226000.0,5.9673,6.0107,5.9673,6.0021,226000.0
2009-12-08 15:30:00,6.9,6.91,6.88,6.89,850000.0,5.9934,6.0021,5.976,5.9847,850000.0
2009-12-09 09:30:00,6.84,6.9,6.75,6.76,1492000.0,5.9413,5.9934,5.8631,5.8718,1492000.0
2009-12-09 10:00:00,6.76,6.78,6.71,6.72,716000.0,5.8718,5.8891,5.8283,5.837,716000.0
2009-12-09 10:30:00,6.73,6.78,6.72,6.77,994000.0,5.8457,5.8891,5.837,5.8805,994000.0
2009-12-09 11:00:00,6.78,6.79,6.76,6.77,966000.0,5.8891,5.8978,5.8718,5.8805,966000.0
2009-12-09 11:30:00,6.77,6.77,6.73,6.73,512000.0,5.8805,5.8805,5.8457,5.8457,512000.0
2009-12-09 12:00:00,6.73,6.74,6.71,6.73,460000.0,5.8457,5.8544,5.8283,5.8457,460000.0
2009-12-09 12:30:00,6.73,6.73,6.71,6.72,458000.0,5.8457,5.8457,5.8283,5.837,458000.0
2009-12-09 13:00:00,6.72,6.72,6.71,6.71,482000.0,5.837,5.837,5.8283,5.8283,482000.0
2009-12-09 13:30:00,6.71,6.72,6.68,6.68,806000.0,5.8283,5.837,5.8023,5.8023,806000.0
2009-12-09 14:00:00,6.68,6.69,6.64,6.64,734000.0,5.8023,5.811,5.7675,5.7675,734000.0
2009-12-09 14:30:00,6.64,6.67,6.64,6.66,560000.0,5.7675,5.7936,5.7675,5.7849,560000.0
2009-12-09 15:00:00,6.66,6.72,6.66,6.69,994000.0,5.7849,5.837,5.7849,5.811,994000.0
2009-12-09 15:30:00,6.69,6.73,6.69,6.71,1334000.0,5.811,5.8457,5.811,5.8283,1334000.0
2009-12-10 09:30:00,6.75,6.78,6.72,6.75,588000.0,5.8631,5.8891,5.837,5.8631,588000.0
2009-12-10 10:00:00,6.75,6.76,6.73,6.75,412000.0,5.8631,5.8718,5.8457,5.8631,412000.0
2009-12-10 10:30:00,6.75,6.76,6.74,6.75,274000.0,5.8631,5.8718,5.8544,5.8631,274000.0
2009-12-10 11:00:00,6.75,6.76,6.74,6.75,252000.0,5.8631,5.8718,5.8544,5.8631,252000.0
2009-12-10 11:30:00,6.75,6.75,6.73,6.74,272000.0,5.8631,5.8631,5.8457,5.8544,272000.0
2009-12-10 12:00:00,6.73,6.74,6.71,6.71,230000.0,5.8457,5.8544,5.8283,5.8283,230000.0
2009-12-10 12:30:00,6.71,6.72,6.7,6.72,222000.0,5.8283,5.837,5.8197,5.837,222000.0
2009-12-10 13:00:00,6.72,6.72,6.7,6.71,142000.0,5.837,5.837,5.8197,5.8283,142000.0
2009-12-10 13:30:00,6.71,6.72,6.71,6.72,156000.0,5.8283,5.837,5.8283,5.837,156000.0
2009-12-10 14:00:00,6.72,6.74,6.72,6.74,192000.0,5.837,5.8544,5.837,5.8544,192000.0
2009-12-10 14:30:00,6.75,6.76,6.74,6.75,416000.0,5.8631,5.8718,5.8544,5.8631,416000.0
2009-12-10 15:00:00,6.75,6.75,6.74,6.74,288000.0,5.8631,5.8631,5.8544,5.8544,288000.0
2009-12-10 15:30:00,6.74,6.76,6.74,6.74,852000.0,5.8544,5.8718,5.8544,5.8544,852000.0
2009-12-11 09:30:00,6.75,6.75,6.65,6.66,844000.0,5.8631,5.8631,5.7762,5.7849,844000.0
2009-12-11 10:00:00,6.65,6.66,6.6,6.6,894000.0,5.7762,5.7849,5.7328,5.7328,894000.0
2009-12-11 10:30:00,6.6,6.63,6.58,6.62,852000.0,5.7328,5.7589,5.7154,5.7502,852000.0
2009-12-11 11:00:00,6.62,6.62,6.59,6.59,388000.0,5.7502,5.7502,5.7241,5.7241,388000.0
2009-12-11 11:30:00,6.59,6.6,6.56,6.57,476000.0,5.7241,5.7328,5.6981,5.7067,476000.0
2009-12-11 12:00:00,6.57,6.57,6.56,6.56,758000.0,5.7067,5.7067,5.6981,5.6981,758000.0
2009-12-11 12:30:00,6.56,6.58,6.56,6.58,288000.0,5.6981,5.7154,5.6981,5.7154,288000.0
2009-12-11 13:00:00,6.58,6.59,6.56,6.57,538000.0,5.7154,5.7241,5.6981,5.7067,538000.0
2009-12-11 13:30:00,6.58,6.59,6.55,6.56,374000.0,5.7154,5.7241,5.6894,5.6981,374000.0
2009-12-11 14:00:00,6.55,6.55,6.5,6.5,918000.0,5.6894,5.6894,5.6459,5.6459,918000.0
2009-12-11 14:30:00,6.5,6.54,6.5,6.53,218000.0,5.6459,5.6807,5.6459,5.672,218000.0
2009-12-11 15:00:00,6.53,6.57,6.53,6.57,676000.0,5.672,5.7067,5.672,5.7067,676000.0
2009-12-11 15:30:00,6.57,6.58,6.54,6.57,1594000.0,5.7067,5.7154,5.6807,5.7067,1594000.0
2009-12-14 09:30:00,6.67,6.67,6.53,6.59,380000.0,5.7936,5.7936,5.672,5.7241,380000.0
2009-12-14 10:00:00,6.59,6.61,6.56,6.6,268000.0,5.7241,5.7415,5.6981,5.7328,268000.0
2009-12-14 10:30:00,6.59,6.6,6.58,6.58,286000.0,5.7241,5.7328,5.7154,5.7154,286000.0
2009-12-14 11:00:00,6.58,6.6,6.57,6.59,168000.0,5.7154,5.7328,5.7067,5.7241,168000.0
2009-12-14 11:30:00,6.6,6.6,6.58,6.58,86000.0,5.7328,5.7328,5.7154,5.7154,86000.0
2009-12-14 12:00:00,6.58,6.61,6.58,6.6,274000.0,5.7154,5.7415,5.7154,5.7328,274000.0
2009-12-14 12:30:00,6.6,6.63,6.6,6.61,224000.0,5.7328,5.7589,5.7328,5.7415,224000.0
2009-12-14 13:00:00,6.61,6.62,6.6,6.61,74000.0,5.7415,5.7502,5.7328,5.7415,74000.0
2009-12-14 13:30:00,6.62,6.63,6.61,6.63,192000.0,5.7502,5.7589,5.7415,5.7589,192000.0
2009-12-14 14:00:00,6.63,6.63,6.61,6.62,316000.0,5.7589,5.7589,5.7415,5.7502,316000.0
2009-12-14 14:30:00,6.62,6.63,6.62,6.62,356000.0,5.7502,5.7589,5.7502,5.7502,356000.0
2009-12-14 15:00:00,6.62,6.62,6.59,6.59,184000.0,5.7502,5.7502,5.7241,5.7241,184000.0
2009-12-14 15:30:00,6.6,6.61,6.59,6.61,550000.0,5.7328,5.7415,5.7241,5.7415,550000.0
2009-12-15 09:30:00,6.48,6.49,6.44,6.48,1006000.0,5.6286,5.6372,5.5938,5.6286,1006000.0
2009-12-15 10:00:00,6.47,6.47,6.44,6.44,470000.0,5.6199,5.6199,5.5938,5.5938,470000.0
2009-12-15 10:30:00,6.44,6.45,6.43,6.44,188000.0,5.5938,5.6025,5.5851,5.5938,188000.0
2009-12-15 11:00:00,6.44,6.45,6.42,6.42,158000.0,5.5938,5.6025,5.5764,5.5764,158000.0
2009-12-15 11:30:00,6.42,6.43,6.4,6.41,206000.0,5.5764,5.5851,5.5591,5.5678,206000.0
2009-12-15 12:00:00,6.4,6.4,6.38,6.38,406000.0,5.5591,5.5591,5.5417,5.5417,406000.0
2009-12-15 12:30:00,6.39,6.41,6.39,6.4,170000.0,5.5504,5.5678,5.5504,5.5591,170000.0
2009-12-15 13:00:00,6.4,6.41,6.39,6.39,176000.0,5.5591,5.5678,5.5504,5.5504,176000.0
2009-12-15 13:30:00,6.39,6.4,6.38,6.4,192000.0,5.5504,5.5591,5.5417,5.5591,192000.0
2009-12-15 14:00:00,6.39,6.39,6.38,6.39,158000.0,5.5504,5.5504,5.5417,5.5504,158000.0
2009-12-15 14:30:00,6.38,6.41,6.38,6.4,238000.0,5.5417,5.5678,5.5417,5.5591,238000.0
2009-12-15 15:00:00,6.4,6.42,6.4,6.42,408000.0,5.5591,5.5764,5.5591,5.5764,408000.0
2009-12-15 15:30:00,6.41,6.42,6.39,6.4,1110000.0,5.5678,5.5764,5.5504,5.5591,1110000.0
2009-12-16 09:30:00,6.48,6.54,6.48,6.54,734000.0,5.6286,5.6807,5.6286,5.6807,734000.0
2009-12-16 10:00:00,6.54,6.55,6.5,6.53,364000.0,5.6807,5.6894,5.6459,5.672,364000.0
2009-12-16 10:30:00,6.53,6.54,6.5,6.5,390000.0,5.672,5.6807,5.6459,5.6459,390000.0
2009-12-16 11:00:00,6.51,6.52,6.5,6.51,180000.0,5.6546,5.6633,5.6459,5.6546,180000.0
2009-12-16 11:30:00,6.5,6.51,6.5,6.5,102000.0,5.6459,5.6546,5.6459,5.6459,102000.0
2009-12-16 12:00:00,6.5,6.5,6.46,6.46,282000.0,5.6459,5.6459,5.6112,5.6112,282000.0
2009-12-16 12:30:00,6.46,6.47,6.45,6.46,162000.0,5.6112,5.6199,5.6025,5.6112,162000.0
2009-12-16 13:00:00,6.46,6.46,6.44,6.44,116000.0,5.6112,5.6112,5.5938,5.5938,116000.0
2009-12-16 13:30:00,6.44,6.45,6.43,6.43,120000.0,5.5938,5.6025,5.5851,5.5851,120000.0
2009-12-16 14:00:00,6.43,6.45,6.42,6.43,188000.0,5.5851,5.6025,5.5764,5.5851,188000.0
2009-12-16 14:30:00,6.43,6.44,6.42,6.42,216000.0,5.5851,5.5938,5.5764,5.5764,216000.0
2009-12-16 15:00:00,6.42,6.43,6.41,6.41,260000.0,5.5764,5.5851,5.5678,5.5678,260000.0
2009-12-16 15:30:00,6.41,6.45,6.41,6.44,1438000.0,5.5678,5.6025,5.5678,5.5938,1438000.0
2009-12-17 09:30:00,6.35,6.39,6.16,6.16,1730000.0,5.5156,5.5504,5.3506,5.3506,1730000.0
2009-12-17 10:00:00,6.16,6.19,6.15,6.16,482000.0,5.3506,5.3767,5.3419,5.3506,482000.0
2009-12-17 10:30:00,6.16,6.18,6.13,6.14,902000.0,5.3506,5.368,5.3246,5.3332,902000.0
2009-12-17 11:00:00,6.14,6.15,6.14,6.15,390000.0,5.3332,5.3419,5.3332,5.3419,390000.0
2009-12-17 11:30:00,6.15,6.17,6.15,6.15,312000.0,5.3419,5.3593,5.3419,5.3419,312000.0
2009-12-17 12:00:00,6.16,6.16,6.14,6.14,270000.0,5.3506,5.3506,5.3332,5.3332,270000.0
2009-12-17 12:30:00,6.15,6.16,6.14,6.15,580000.0,5.3419,5.3506,5.3332,5.3419,580000.0
2009-12-17 13:00:00,6.15,6.16,6.14,6.15,278000.0,5.3419,5.3506,5.3332,5.3419,278000.0
2009-12-17 13:30:00,6.15,6.15,6.14,6.15,254000.0,5.3419,5.3419,5.3332,5.3419,254000.0
2009-12-17 14:00:00,6.15,6.19,6.15,6.18,138000.0,5.3419,5.3767,5.3419,5.368,138000.0
2009-12-17 14:30:00,6.19,6.19,6.17,6.19,112000.0,5.3767,5.3767,5.3593,5.3767,112000.0
2009-12-17 15:00:00,6.18,6.2,6.18,6.18,630000.0,5.368,5.3854,5.368,5.368,630000.0
2009-12-17 15:30:00,6.18,6.2,6.14,6.16,728000.0,5.368,5.3854,5.3332,5.3506,728000.0
2009-12-18 09:30:00,6.17,6.24,6.17,6.2,464000.0,5.3593,5.4201,5.3593,5.3854,464000.0
2009-12-18 10:00:00,6.21,6.21,6.16,6.16,278000.0,5.394,5.394,5.3506,5.3506,278000.0
2009-12-18 10:30:00,6.17,6.17,6.15,6.15,204000.0,5.3593,5.3593,5.3419,5.3419,204000.0
2009-12-18 11:00:00,6.15,6.16,6.08,6.08,404000.0,5.3419,5.3506,5.2811,5.2811,404000.0
2009-12-18 11:30:00,6.08,6.09,6.05,6.09,258000.0,5.2811,5.2898,5.2551,5.2898,258000.0
2009-12-18 12:00:00,6.08,6.12,6.08,6.08,286000.0,5.2811,5.3159,5.2811,5.2811,286000.0
2009-12-18 12:30:00,6.08,6.11,6.08,6.11,116000.0,5.2811,5.3072,5.2811,5.3072,116000.0
2009-12-18 13:00:00,6.11,6.13,6.1,6.12,120000.0,5.3072,5.3246,5.2985,5.3159,120000.0
2009-12-18 13:30:00,6.13,6.14,6.12,6.13,220000.0,5.3246,5.3332,5.3159,5.3246,220000.0
2009-12-18 14:00:00,6.13,6.13,6.12,6.12,118000.0,5.3246,5.3246,5.3159,5.3159,118000.0
2009-12-18 14:30:00,6.11,6.11,6.1,6.11,188000.0,5.3072,5.3072,5.2985,5.3072,188000.0
2009-12-18 15:00:00,6.11,6.13,6.11,6.11,440000.0,5.3072,5.3246,5.3072,5.3072,440000.0
2009-12-18 15:30:00,6.11,6.13,6.1,6.13,1620000.0,5.3072,5.3246,5.2985,5.3246,1620000.0
2009-12-21 09:30:00,6.2,6.21,6.16,6.2,224000.0,5.3854,5.394,5.3506,5.3854,224000.0
2009-12-21 10:00:00,6.2,6.24,6.2,6.22,224000.0,5.3854,5.4201,5.3854,5.4027,224000.0
2009-12-21 10:30:00,6.23,6.23,6.19,6.21,260000.0,5.4114,5.4114,5.3767,5.394,260000.0
2009-12-21 11:00:00,6.2,6.21,6.2,6.2,132000.0,5.3854,5.394,5.3854,5.3854,132000.0
2009-12-21 11:30:00,6.2,6.23,6.2,6.22,326000.0,5.3854,5.4114,5.3854,5.4027,326000.0
2009-12-21 12:00:00,6.23,6.25,6.22,6.22,164000.0,5.4114,5.4288,5.4027,5.4027,164000.0
2009-12-21 12:30:00,6.22,6.23,6.21,6.22,364000.0,5.4027,5.4114,5.394,5.4027,364000.0
2009-12-21 13:00:00,6.21,6.23,6.21,6.23,230000.0,5.394,5.4114,5.394,5.4114,230000.0
2009-12-21 13:30:00,6.24,6.24,6.22,6.23,124000.0,5.4201,5.4201,5.4027,5.4114,124000.0
2009-12-21 14:00:00,6.23,6.23,6.23,6.23,92000.0,5.4114,5.4114,5.4114,5.4114,92000.0
2009-12-21 14:30:00,6.23,6.23,6.22,6.22,52000.0,5.4114,5.4114,5.4027,5.4027,52000.0
2009-12-21 15:00:00,6.23,6.23,6.22,6.23,270000.0,5.4114,5.4114,5.4027,5.4114,270000.0
2009-12-21 15:30:00,6.23,6.24,6.23,6.24,696000.0,5.4114,5.4201,5.4114,5.4201,696000.0
2009-12-22 09:30:00,6.19,6.25,6.17,6.25,252000.0,5.3767,5.4288,5.3593,5.4288,252000.0
2009-12-22 10:00:00,6.25,6.3,6.25,6.3,190000.0,5.4288,5.4722,5.4288,5.4722,190000.0
2009-12-22 10:30:00,6.3,6.31,6.28,6.3,200000.0,5.4722,5.4809,5.4548,5.4722,200000.0
2009-12-22 11:00:00,6.3,6.31,6.3,6.3,188000.0,5.4722,5.4809,5.4722,5.4722,188000.0
2009-12-22 11:30:00,6.3,6.31,6.27,6.28,132000.0,5.4722,5.4809,5.4462,5.4548,132000.0
2009-12-22 12:00:00,6.28,6.3,6.28,6.29,156000.0,5.4548,5.4722,5.4548,5.4635,156000.0
2009-12-22 12:30:00,6.29,6.3,6.28,6.29,114000.0,5.4635,5.4722,5.4548,5.4635,114000.0
2009-12-22 13:00:00,6.29,6.29,6.29,6.29,106000.0,5.4635,5.4635,5.4635,5.4635,106000.0
2009-12-22 13:30:00,6.29,6.3,6.28,6.29,124000.0,5.4635,5.4722,5.4548,5.4635,124000.0
2009-12-22 14:00:00,6.29,6.3,6.29,6.3,148000.0,5.4635,5.4722,5.4635,5.4722,148000.0
2009-12-22 14:30:00,6.3,6.31,6.3,6.31,166000.0,5.4722,5.4809,5.4722,5.4809,166000.0
2009-12-22 15:00:00,6.31,6.32,6.3,6.32,1404000.0,5.4809,5.4896,5.4722,5.4896,1404000.0
2009-12-22 15:30:00,6.32,6.33,6.31,6.32,2040000.0,5.4896,5.4983,5.4809,5.4896,2040000.0
2009-12-23 09:30:00,6.45,6.5,6.45,6.46,560000.0,5.6025,5.6459,5.6025,5.6112,560000.0
2009-12-23 10:00:00,6.45,6.46,6.43,6.46,624000.0,5.6025,5.6112,5.5851,5.6112,624000.0
2009-12-23 10:30:00,6.46,6.51,6.45,6.51,536000.0,5.6112,5.6546,5.6025,5.6546,536000.0
2009-12-23 11:00:00,6.5,6.53,6.49,6.52,368000.0,5.6459,5.672,5.6372,5.6633,368000.0
2009-12-23 11:30:00,6.52,6.53,6.5,6.5,670000.0,5.6633,5.672,5.6459,5.6459,670000.0
2009-12-23 12:00:00,6.49,6.5,6.49,6.49,124000.0,5.6372,5.6459,5.6372,5.6372,124000.0
2009-12-23 12:30:00,6.49,6.51,6.49,6.5,196000.0,5.6372,5.6546,5.6372,5.6459,196000.0
2009-12-23 13:00:00,6.5,6.5,6.48,6.49,60000.0,5.6459,5.6459,5.6286,5.6372,60000.0
2009-12-23 13:30:00,6.49,6.5,6.49,6.49,52000.0,5.6372,5.6459,5.6372,5.6372,52000.0
2009-12-23 14:00:00,6.49,6.51,6.49,6.51,252000.0,5.6372,5.6546,5.6372,5.6546,252000.0
2009-12-23 14:30:00,6.51,6.52,6.5,6.52,258000.0,5.6546,5.6633,5.6459,5.6633,258000.0
2009-12-23 15:00:00,6.52,6.52,6.5,6.5,356000.0,5.6633,5.6633,5.6459,5.6459,356000.0
2009-12-23 15:30:00,6.5,6.52,6.5,6.51,1042000.0,5.6459,5.6633,5.6459,5.6546,1042000.0
2009-12-24 09:30:00,6.58,6.58,6.5,6.51,358000.0,5.7154,5.7154,5.6459,5.6546,358000.0
2009-12-24 10:00:00,6.5,6.52,6.49,6.5,246000.0,5.6459,5.6633,5.6372,5.6459,246000.0
2009-12-24 10:30:00,6.5,6.51,6.49,6.51,126000.0,5.6459,5.6546,5.6372,5.6546,126000.0
2009-12-24 11:00:00,6.51,6.51,6.5,6.51,94000.0,5.6546,5.6546,5.6459,5.6546,94000.0
2009-12-24 11:30:00,6.51,6.52,6.5,6.5,110000.0,5.6546,5.6633,5.6459,5.6459,110000.0
2009-12-24 12:00:00,6.5,6.5,6.48,6.48,544000.0,5.6459,5.6459,5.6286,5.6286,544000.0
2009-12-24 12:30:00,6.48,6.51,6.48,6.51,414000.0,5.6286,5.6546,5.6286,5.6546,414000.0
2009-12-28 09:30:00,6.57,6.57,6.51,6.52,1768000.0,5.7067,5.7067,5.6546,5.6633,1768000.0
2009-12-28 10:00:00,6.52,6.52,6.5,6.5,454000.0,5.6633,5.6633,5.6459,5.6459,454000.0
2009-12-28 10:30:00,6.5,6.5,6.49,6.5,60000.0,5.6459,5.6459,5.6372,5.6459,60000.0
2009-12-28 11:00:00,6.5,6.51,6.5,6.51,16000.0,5.6459,5.6546,5.6459,5.6546,16000.0
2009-12-28 11:30:00,6.51,6.51,6.5,6.51,26000.0,5.6546,5.6546,5.6459,5.6546,26000.0
2009-12-28 12:00:00,6.5,6.51,6.5,6.51,262000.0,5.6459,5.6546,5.6459,5.6546,262000.0
2009-12-28 12:30:00,6.51,6.52,6.51,6.52,68000.0,5.6546,5.6633,5.6546,5.6633,68000.0
2009-12-28 13:00:00,6.52,6.52,6.51,6.52,298000.0,5.6633,5.6633,5.6546,5.6633,298000.0
2009-12-28 13:30:00,6.52,6.52,6.51,6.52,72000.0,5.6633,5.6633,5.6546,5.6633,72000.0
2009-12-28 14:00:00,6.52,6.52,6.51,6.51,338000.0,5.6633,5.6633,5.6546,5.6546,338000.0
2009-12-28 14:30:00,6.51,6.52,6.51,6.52,360000.0,5.6546,5.6633,5.6546,5.6633,360000.0
2009-12-28 15:00:00,6.53,6.53,6.52,6.53,202000.0,5.672,5.672,5.6633,5.672,202000.0
2009-12-28 15:30:00,6.53,6.55,6.52,6.55,558000.0,5.672,5.6894,5.6633,5.6894,558000.0
2009-12-29 09:30:00,6.51,6.55,6.5,6.52,230000.0,5.6546,5.6894,5.6459,5.6633,230000.0
2009-12-29 10:00:00,6.52,6.52,6.51,6.52,14000.0,5.6633,5.6633,5.6546,5.6633,14000.0
2009-12-29 10:30:00,6.52,6.53,6.51,6.53,96000.0,5.6633,5.672,5.6546,5.672,96000.0
2009-12-29 11:00:00,6.53,6.53,6.52,6.52,86000.0,5.672,5.672,5.6633,5.6633,86000.0
2009-12-29 11:30:00,6.51,6.52,6.51,6.52,112000.0,5.6546,5.6633,5.6546,5.6633,112000.0
2009-12-29 12:00:00,6.52,6.52,6.51,6.51,40000.0,5.6633,5.6633,5.6546,5.6546,40000.0
2009-12-29 12:30:00,6.51,6.52,6.51,6.51,122000.0,5.6546,5.6633,5.6546,5.6546,122000.0
2009-12-29 13:00:00,6.51,6.51,6.5,6.5,70000.0,5.6546,5.6546,5.6459,5.6459,70000.0
2009-12-29 13:30:00,6.5,6.51,6.5,6.51,76000.0,5.6459,5.6546,5.6459,5.6546,76000.0
2009-12-29 14:00:00,6.51,6.51,6.5,6.51,26000.0,5.6546,5.6546,5.6459,5.6546,26000.0
2009-12-29 14:30:00,6.5,6.51,6.5,6.5,68000.0,5.6459,5.6546,5.6459,5.6459,68000.0
2009-12-29 15:00:00,6.5,6.51,6.5,6.51,156000.0,5.6459,5.6546,5.6459,5.6546,156000.0
2009-12-29 15:30:00,6.51,6.51,6.49,6.49,506000.0,5.6546,5.6546,5.6372,5.6372,506000.0
2009-12-30 09:30:00,6.48,6.48,6.42,6.46,204000.0,5.6286,5.6286,5.5764,5.6112,204000.0
2009-12-30 10:00:00,6.46,6.47,6.46,6.47,110000.0,5.6112,5.6199,5.6112,5.6199,110000.0
2009-12-30 10:30:00,6.46,6.48,6.46,6.47,138000.0,5.6112,5.6286,5.6112,5.6199,138000.0
2009-12-30 11:00:00,6.47,6.48,6.47,6.47,52000.0,5.6199,5.6286,5.6199,5.6199,52000.0
2009-12-30 11:30:00,6.46,6.48,6.46,6.47,24000.0,5.6112,5.6286,5.6112,5.6199,24000.0
2009-12-30 12:00:00,6.47,6.48,6.47,6.48,80000.0,5.6199,5.6286,5.6199,5.6286,80000.0
2009-12-30 12:30:00,6.48,6.48,6.47,6.48,148000.0,5.6286,5.6286,5.6199,5.6286,148000.0
2009-12-30 13:00:00,6.47,6.47,6.47,6.47,46000.0,5.6199,5.6199,5.6199,5.6199,46000.0
2009-12-30 13:30:00,6.47,6.48,6.47,6.48,44000.0,5.6199,5.6286,5.6199,5.6286,44000.0
2009-12-30 14:00:00,6.48,6.48,6.47,6.48,62000.0,5.6286,5.6286,5.6199,5.6286,62000.0
2009-12-30 14:30:00,6.48,6.49,6.48,6.49,106000.0,5.6286,5.6372,5.6286,5.6372,106000.0
2009-12-30 15:00:00,6.49,6.49,6.48,6.48,54000.0,5.6372,5.6372,5.6286,5.6286,54000.0
2009-12-30 15:30:00,6.48,6.49,6.47,6.48,386000.0,5.6286,5.6372,5.6199,5.6286,386000.0
2009-12-31 09:30:00,6.49,6.55,6.49,6.55,334000.0,5.6372,5.6894,5.6372,5.6894,334000.0
2009-12-31 10:00:00,6.54,6.54,6.52,6.53,80000.0,5.6807,5.6807,5.6633,5.672,80000.0
2009-12-31 10:30:00,6.54,6.54,6.53,6.53,42000.0,5.6807,5.6807,5.672,5.672,42000.0
2009-12-31 11:00:00,6.55,6.55,6.54,6.54,24000.0,5.6894,5.6894,5.6807,5.6807,24000.0
2009-12-31 11:30:00,6.53,6.55,6.53,6.54,22000.0,5.672,5.6894,5.672,5.6807,22000.0
2009-12-31 12:00:00,6.54,6.54,6.53,6.53,14000.0,5.6807,5.6807,5.672,5.672,14000.0
2009-12-31 12:30:00,6.54,6.54,6.54,6.54,12000.0,5.6807,5.6807,5.6807,5.6807,12000.0
2009-12-31 13:00:00,6.54,6.55,6.54,6.54,50000.0,5.6807,5.6894,5.6807,5.6807,50000.0
2009-12-31 13:30:00,6.54,6.54,6.53,6.53,32000.0,5.6807,5.6807,5.672,5.672,32000.0
2009-12-31 14:00:00,6.53,6.54,6.53,6.53,48000.0,5.672,5.6807,5.672,5.672,48000.0
2009-12-31 14:30:00,6.53,6.54,6.53,6.54,44000.0,5.672,5.6807,5.672,5.6807,44000.0
2009-12-31 15:00:00,6.55,6.55,6.54,6.54,80000.0,5.6894,5.6894,5.6807,5.6807,80000.0
2009-12-31 15:30:00,6.55,6.55,6.51,6.51,358000.0,5.6894,5.6894,5.6546,5.6546,358000.0
2010-01-04 09:30:00,6.64,6.64,6.58,6.63,772000.0,5.7675,5.7675,5.7154,5.7589,772000.0
2010-01-04 10:00:00,6.64,6.66,6.61,6.65,420000.0,5.7675,5.7849,5.7415,5.7762,420000.0
2010-01-04 10:30:00,6.66,6.66,6.65,6.66,204000.0,5.7849,5.7849,5.7762,5.7849,204000.0
2010-01-04 11:00:00,6.66,6.66,6.65,6.66,146000.0,5.7849,5.7849,5.7762,5.7849,146000.0
2010-01-04 11:30:00,6.66,6.67,6.66,6.66,152000.0,5.7849,5.7936,5.7849,5.7849,152000.0
2010-01-04 12:00:00,6.66,6.67,6.65,6.66,186000.0,5.7849,5.7936,5.7762,5.7849,186000.0
2010-01-04 12:30:00,6.66,6.66,6.65,6.65,68000.0,5.7849,5.7849,5.7762,5.7762,68000.0
2010-01-04 13:00:00,6.65,6.66,6.64,6.65,76000.0,5.7762,5.7849,5.7675,5.7762,76000.0
2010-01-04 13:30:00,6.66,6.66,6.64,6.64,128000.0,5.7849,5.7849,5.7675,5.7675,128000.0
2010-01-04 14:00:00,6.64,6.65,6.63,6.63,130000.0,5.7675,5.7762,5.7589,5.7589,130000.0
2010-01-04 14:30:00,6.63,6.65,6.63,6.64,102000.0,5.7589,5.7762,5.7589,5.7675,102000.0
2010-01-04 15:00:00,6.64,6.66,6.64,6.65,206000.0,5.7675,5.7849,5.7675,5.7762,206000.0
2010-01-04 15:30:00,6.65,6.67,6.65,6.67,680000.0,5.7762,5.7936,5.7762,5.7936,680000.0
2010-01-05 09:30:00,6.64,6.66,6.63,6.64,394000.0,5.7675,5.7849,5.7589,5.7675,394000.0
2010-01-05 10:00:00,6.63,6.67,6.63,6.67,250000.0,5.7589,5.7936,5.7589,5.7936,250000.0
2010-01-05 10:30:00,6.67,6.68,6.66,6.67,172000.0,5.7936,5.8023,5.7849,5.7936,172000.0
2010-01-05 11:00:00,6.67,6.68,6.65,6.66,232000.0,5.7936,5.8023,5.7762,5.7849,232000.0
2010-01-05 11:30:00,6.66,6.67,6.65,6.67,100000.0,5.7849,5.7936,5.7762,5.7936,100000.0
2010-01-05 12:00:00,6.67,6.68,6.67,6.68,270000.0,5.7936,5.8023,5.7936,5.8023,270000.0
2010-01-05 12:30:00,6.68,6.68,6.67,6.67,124000.0,5.8023,5.8023,5.7936,5.7936,124000.0
2010-01-05 13:00:00,6.67,6.68,6.66,6.68,148000.0,5.7936,5.8023,5.7849,5.8023,148000.0
2010-01-05 13:30:00,6.67,6.68,6.67,6.68,144000.0,5.7936,5.8023,5.7936,5.8023,144000.0
2010-01-05 14:00:00,6.68,6.68,6.66,6.67,216000.0,5.8023,5.8023,5.7849,5.7936,216000.0
2010-01-05 14:30:00,6.67,6.69,6.67,6.68,196000.0,5.7936,5.811,5.7936,5.8023,196000.0
2010-01-05 15:00:00,6.69,6.69,6.68,6.68,152000.0,5.811,5.811,5.8023,5.8023,152000.0
2010-01-05 15:30:00,6.68,6.7,6.68,6.7,774000.0,5.8023,5.8197,5.8023,5.8197,774000.0
2010-01-06 09:30:00,6.63,6.71,6.63,6.71,656000.0,5.7589,5.8283,5.7589,5.8283,656000.0
2010-01-06 10:00:00,6.7,6.72,6.7,6.72,166000.0,5.8197,5.837,5.8197,5.837,166000.0
2010-01-06 10:30:00,6.71,6.74,6.71,6.73,260000.0,5.8283,5.8544,5.8283,5.8457,260000.0
2010-01-06 11:00:00,6.74,6.74,6.72,6.74,170000.0,5.8544,5.8544,5.837,5.8544,170000.0
2010-01-06 11:30:00,6.73,6.75,6.73,6.73,112000.0,5.8457,5.8631,5.8457,5.8457,112000.0
2010-01-06 12:00:00,6.74,6.74,6.72,6.72,132000.0,5.8544,5.8544,5.837,5.837,132000.0
2010-01-06 12:30:00,6.72,6.74,6.72,6.74,74000.0,5.837,5.8544,5.837,5.8544,74000.0
2010-01-06 13:00:00,6.74,6.75,6.74,6.75,56000.0,5.8544,5.8631,5.8544,5.8631,56000.0
2010-01-06 13:30:00,6.75,6.75,6.74,6.74,44000.0,5.8631,5.8631,5.8544,5.8544,44000.0
2010-01-06 14:00:00,6.75,6.76,6.73,6.73,140000.0,5.8631,5.8718,5.8457,5.8457,140000.0
2010-01-06 14:30:00,6.74,6.74,6.73,6.74,108000.0,5.8544,5.8544,5.8457,5.8544,108000.0
2010-01-06 15:00:00,6.74,6.75,6.72,6.72,140000.0,5.8544,5.8631,5.837,5.837,140000.0
2010-01-06 15:30:00,6.73,6.74,6.72,6.73,356000.0,5.8457,5.8544,5.837,5.8457,356000.0
2010-01-07 09:30:00,6.68,6.75,6.68,6.74,554000.0,5.8023,5.8631,5.8023,5.8544,554000.0
2010-01-07 10:00:00,6.73,6.75,6.73,6.73,266000.0,5.8457,5.8631,5.8457,5.8457,266000.0
2010-01-07 10:30:00,6.73,6.76,6.73,6.75,464000.0,5.8457,5.8718,5.8457,5.8631,464000.0
2010-01-07 11:00:00,6.75,6.76,6.74,6.75,418000.0,5.8631,5.8718,5.8544,5.8631,418000.0
2010-01-07 11:30:00,6.75,6.76,6.74,6.74,236000.0,5.8631,5.8718,5.8544,5.8544,236000.0
2010-01-07 12:00:00,6.74,6.76,6.74,6.76,778000.0,5.8544,5.8718,5.8544,5.8718,778000.0
2010-01-07 12:30:00,6.76,6.79,6.76,6.78,530000.0,5.8718,5.8978,5.8718,5.8891,530000.0
2010-01-07 13:00:00,6.78,6.79,6.77,6.79,246000.0,5.8891,5.8978,5.8805,5.8978,246000.0
2010-01-07 13:30:00,6.79,6.83,6.79,6.83,358000.0,5.8978,5.9326,5.8978,5.9326,358000.0
2010-01-07 14:00:00,6.83,6.83,6.8,6.82,456000.0,5.9326,5.9326,5.9065,5.9239,456000.0
2010-01-07 14:30:00,6.82,6.84,6.81,6.81,276000.0,5.9239,5.9413,5.9152,5.9152,276000.0
2010-01-07 15:00:00,6.82,6.83,6.79,6.83,270000.0,5.9239,5.9326,5.8978,5.9326,270000.0
2010-01-07 15:30:00,6.83,6.84,6.83,6.83,802000.0,5.9326,5.9413,5.9326,5.9326,802000.0
2010-01-08 09:30:00,6.7,6.85,6.7,6.83,508000.0,5.8197,5.9499,5.8197,5.9326,508000.0
2010-01-08 10:00:00,6.83,6.86,6.83,6.85,284000.0,5.9326,5.9586,5.9326,5.9499,284000.0
2010-01-08 10:30:00,6.84,6.86,6.84,6.85,204000.0,5.9413,5.9586,5.9413,5.9499,204000.0
2010-01-08 11:00:00,6.85,6.85,6.84,6.85,158000.0,5.9499,5.9499,5.9413,5.9499,158000.0
2010-01-08 11:30:00,6.85,6.85,6.84,6.84,224000.0,5.9499,5.9499,5.9413,5.9413,224000.0
2010-01-08 12:00:00,6.85,6.85,6.84,6.85,278000.0,5.9499,5.9499,5.9413,5.9499,278000.0
2010-01-08 12:30:00,6.85,6.85,6.84,6.85,242000.0,5.9499,5.9499,5.9413,5.9499,242000.0
2010-01-08 13:00:00,6.85,6.87,6.85,6.86,146000.0,5.9499,5.9673,5.9499,5.9586,146000.0
2010-01-08 13:30:00,6.86,6.87,6.85,6.86,150000.0,5.9586,5.9673,5.9499,5.9586,150000.0
2010-01-08 14:00:00,6.85,6.86,6.84,6.85,130000.0,5.9499,5.9586,5.9413,5.9499,130000.0
2010-01-08 14:30:00,6.85,6.86,6.85,6.85,180000.0,5.9499,5.9586,5.9499,5.9499,180000.0
2010-01-08 15:00:00,6.85,6.86,6.84,6.86,194000.0,5.9499,5.9586,5.9413,5.9586,194000.0
2010-01-08 15:30:00,6.85,6.88,6.85,6.87,560000.0,5.9499,5.976,5.9499,5.9673,560000.0
2010-01-11 09:30:00,6.87,6.89,6.85,6.85,270000.0,5.9673,5.9847,5.9499,5.9499,270000.0
2010-01-11 10:00:00,6.85,6.86,6.83,6.83,428000.0,5.9499,5.9586,5.9326,5.9326,428000.0
2010-01-11 10:30:00,6.83,6.85,6.83,6.83,208000.0,5.9326,5.9499,5.9326,5.9326,208000.0
2010-01-11 11:00:00,6.83,6.84,6.82,6.82,184000.0,5.9326,5.9413,5.9239,5.9239,184000.0
2010-01-11 11:30:00,6.82,6.84,6.82,6.82,88000.0,5.9239,5.9413,5.9239,5.9239,88000.0
2010-01-11 12:00:00,6.83,6.83,6.81,6.82,200000.0,5.9326,5.9326,5.9152,5.9239,200000.0
2010-01-11 12:30:00,6.82,6.82,6.81,6.81,114000.0,5.9239,5.9239,5.9152,5.9152,114000.0
2010-01-11 13:00:00,6.81,6.81,6.8,6.8,70000.0,5.9152,5.9152,5.9065,5.9065,70000.0
2010-01-11 13:30:00,6.8,6.81,6.79,6.8,216000.0,5.9065,5.9152,5.8978,5.9065,216000.0
2010-01-11 14:00:00,6.8,6.8,6.78,6.79,400000.0,5.9065,5.9065,5.8891,5.8978,400000.0
2010-01-11 14:30:00,6.79,6.79,6.75,6.75,410000.0,5.8978,5.8978,5.8631,5.8631,410000.0
2010-01-11 15:00:00,6.75,6.76,6.75,6.75,318000.0,5.8631,5.8718,5.8631,5.8631,318000.0
2010-01-11 15:30:00,6.75,6.77,6.75,6.76,922000.0,5.8631,5.8805,5.8631,5.8718,922000.0
2010-01-12 09:30:00,6.67,6.67,6.53,6.54,1434000.0,5.7936,5.7936,5.672,5.6807,1434000.0
2010-01-12 10:00:00,6.54,6.54,6.5,6.52,592000.0,5.6807,5.6807,5.6459,5.6633,592000.0
2010-01-12 10:30:00,6.52,6.53,6.51,6.52,366000.0,5.6633,5.672,5.6546,5.6633,366000.0
2010-01-12 11:00:00,6.52,6.52,6.49,6.5,542000.0,5.6633,5.6633,5.6372,5.6459,542000.0
2010-01-12 11:30:00,6.5,6.5,6.45,6.46,522000.0,5.6459,5.6459,5.6025,5.6112,522000.0
2010-01-12 12:00:00,6.46,6.46,6.41,6.41,396000.0,5.6112,5.6112,5.5678,5.5678,396000.0
2010-01-12 12:30:00,6.41,6.42,6.4,6.41,558000.0,5.5678,5.5764,5.5591,5.5678,558000.0
2010-01-12 13:00:00,6.41,6.42,6.4,6.4,244000.0,5.5678,5.5764,5.5591,5.5591,244000.0
2010-01-12 13:30:00,6.4,6.43,6.39,6.43,396000.0,5.5591,5.5851,5.5504,5.5851,396000.0
2010-01-12 14:00:00,6.43,6.43,6.42,6.43,304000.0,5.5851,5.5851,5.5764,5.5851,304000.0
2010-01-12 14:30:00,6.43,6.45,6.42,6.44,396000.0,5.5851,5.6025,5.5764,5.5938,396000.0
2010-01-12 15:00:00,6.44,6.44,6.4,6.4,848000.0,5.5938,5.5938,5.5591,5.5591,848000.0
2010-01-12 15:30:00,6.4,6.4,6.36,6.4,2118000.0,5.5591,5.5591,5.5243,5.5591,2118000.0
2010-01-13 09:30:00,6.51,6.51,6.37,6.38,1470000.0,5.6546,5.6546,5.533,5.5417,1470000.0
2010-01-13 10:00:00,6.39,6.41,6.37,6.39,918000.0,5.5504,5.5678,5.533,5.5504,918000.0
2010-01-13 10:30:00,6.38,6.39,6.37,6.38,380000.0,5.5417,5.5504,5.533,5.5417,380000.0
2010-01-13 11:00:00,6.38,6.41,6.37,6.41,216000.0,5.5417,5.5678,5.533,5.5678,216000.0
2010-01-13 11:30:00,6.41,6.42,6.4,6.41,154000.0,5.5678,5.5764,5.5591,5.5678,154000.0
2010-01-13 12:00:00,6.41,6.42,6.4,6.42,242000.0,5.5678,5.5764,5.5591,5.5764,242000.0
2010-01-13 12:30:00,6.42,6.44,6.41,6.43,264000.0,5.5764,5.5938,5.5678,5.5851,264000.0
2010-01-13 13:00:00,6.42,6.44,6.41,6.43,148000.0,5.5764,5.5938,5.5678,5.5851,148000.0
2010-01-13 13:30:00,6.43,6.44,6.42,6.43,140000.0,5.5851,5.5938,5.5764,5.5851,140000.0
2010-01-13 14:00:00,6.43,6.43,6.41,6.42,224000.0,5.5851,5.5851,5.5678,5.5764,224000.0
2010-01-13 14:30:00,6.41,6.43,6.41,6.43,200000.0,5.5678,5.5851,5.5678,5.5851,200000.0
2010-01-13 15:00:00,6.43,6.44,6.42,6.44,292000.0,5.5851,5.5938,5.5764,5.5938,292000.0
2010-01-13 15:30:00,6.44,6.47,6.44,6.47,1376000.0,5.5938,5.6199,5.5938,5.6199,1376000.0
2010-01-14 09:30:00,6.47,6.52,6.44,6.46,308000.0,5.6199,5.6633,5.5938,5.6112,308000.0
2010-01-14 10:00:00,6.46,6.49,6.46,6.48,150000.0,5.6112,5.6372,5.6112,5.6286,150000.0
2010-01-14 10:30:00,6.47,6.48,6.46,6.47,290000.0,5.6199,5.6286,5.6112,5.6199,290000.0
2010-01-14 11:00:00,6.48,6.48,6.46,6.47,276000.0,5.6286,5.6286,5.6112,5.6199,276000.0
2010-01-14 11:30:00,6.47,6.47,6.46,6.46,110000.0,5.6199,5.6199,5.6112,5.6112,110000.0
2010-01-14 12:00:00,6.47,6.48,6.46,6.46,122000.0,5.6199,5.6286,5.6112,5.6112,122000.0
2010-01-14 12:30:00,6.47,6.48,6.47,6.48,114000.0,5.6199,5.6286,5.6199,5.6286,114000.0
2010-01-14 13:00:00,6.48,6.48,6.47,6.48,144000.0,5.6286,5.6286,5.6199,5.6286,144000.0
2010-01-14 13:30:00,6.48,6.49,6.47,6.47,268000.0,5.6286,5.6372,5.6199,5.6199,268000.0
2010-01-14 14:00:00,6.48,6.48,6.47,6.47,148000.0,5.6286,5.6286,5.6199,5.6199,148000.0
2010-01-14 14:30:00,6.48,6.48,6.47,6.48,254000.0,5.6286,5.6286,5.6199,5.6286,254000.0
2010-01-14 15:00:00,6.48,6.49,6.47,6.48,360000.0,5.6286,5.6372,5.6199,5.6286,360000.0
2010-01-14 15:30:00,6.48,6.5,6.48,6.49,790000.0,5.6286,5.6459,5.6286,5.6372,790000.0
2010-01-15 09:30:00,6.35,6.49,6.35,6.45,448000.0,5.5156,5.6372,5.5156,5.6025,448000.0
2010-01-15 10:00:00,6.45,6.45,6.42,6.44,528000.0,5.6025,5.6025,5.5764,5.5938,528000.0
2010-01-15 10:30:00,6.43,6.48,6.43,6.46,482000.0,5.5851,5.6286,5.5851,5.6112,482000.0
2010-01-15 11:00:00,6.47,6.49,6.45,6.45,336000.0,5.6199,5.6372,5.6025,5.6025,336000.0
2010-01-15 11:30:00,6.45,6.46,6.45,6.45,114000.0,5.6025,5.6112,5.6025,5.6025,114000.0
2010-01-15 12:00:00,6.46,6.47,6.44,6.46,262000.0,5.6112,5.6199,5.5938,5.6112,262000.0
2010-01-15 12:30:00,6.46,6.47,6.44,6.45,114000.0,5.6112,5.6199,5.5938,5.6025,114000.0
2010-01-15 13:00:00,6.45,6.46,6.44,6.45,122000.0,5.6025,5.6112,5.5938,5.6025,122000.0
2010-01-15 13:30:00,6.46,6.48,6.45,6.48,138000.0,5.6112,5.6286,5.6025,5.6286,138000.0
2010-01-15 14:00:00,6.47,6.48,6.46,6.46,136000.0,5.6199,5.6286,5.6112,5.6112,136000.0
2010-01-15 14:30:00,6.46,6.47,6.45,6.46,140000.0,5.6112,5.6199,5.6025,5.6112,140000.0
2010-01-15 15:00:00,6.46,6.48,6.45,6.46,384000.0,5.6112,5.6286,5.6025,5.6112,384000.0
2010-01-15 15:30:00,6.46,6.47,6.42,6.43,922000.0,5.6112,5.6199,5.5764,5.5851,922000.0
2010-01-19 09:30:00,6.6,6.82,6.6,6.81,2266000.0,5.7328,5.9239,5.7328,5.9152,2266000.0
2010-01-19 10:00:00,6.81,6.86,6.81,6.84,1068000.0,5.9152,5.9586,5.9152,5.9413,1068000.0
2010-01-19 10:30:00,6.84,6.85,6.82,6.83,378000.0,5.9413,5.9499,5.9239,5.9326,378000.0
2010-01-19 11:00:00,6.83,6.83,6.8,6.81,426000.0,5.9326,5.9326,5.9065,5.9152,426000.0
2010-01-19 11:30:00,6.81,6.82,6.81,6.81,208000.0,5.9152,5.9239,5.9152,5.9152,208000.0
2010-01-19 12:00:00,6.81,6.81,6.79,6.8,350000.0,5.9152,5.9152,5.8978,5.9065,350000.0
2010-01-19 12:30:00,6.81,6.82,6.8,6.82,176000.0,5.9152,5.9239,5.9065,5.9239,176000.0
2010-01-19 13:00:00,6.82,6.83,6.81,6.83,354000.0,5.9239,5.9326,5.9152,5.9326,354000.0
2010-01-19 13:30:00,6.83,6.85,6.83,6.85,424000.0,5.9326,5.9499,5.9326,5.9499,424000.0
2010-01-19 14:00:00,6.85,6.92,6.85,6.92,1170000.0,5.9499,6.0107,5.9499,6.0107,1170000.0
2010-01-19 14:30:00,6.91,6.92,6.88,6.9,380000.0,6.0021,6.0107,5.976,5.9934,380000.0
2010-01-19 15:00:00,6.9,6.92,6.88,6.92,430000.0,5.9934,6.0107,5.976,6.0107,430000.0
2010-01-19 15:30:00,6.92,6.95,6.91,6.94,1152000.0,6.0107,6.0368,6.0021,6.0281,1152000.0
2010-01-20 09:30:00,6.89,6.89,6.75,6.8,710000.0,5.9847,5.9847,5.8631,5.9065,710000.0
2010-01-20 10:00:00,6.8,6.81,6.74,6.75,420000.0,5.9065,5.9152,5.8544,5.8631,420000.0
2010-01-20 10:30:00,6.74,6.76,6.74,6.74,352000.0,5.8544,5.8718,5.8544,5.8544,352000.0
2010-01-20 11:00:00,6.74,6.75,6.73,6.75,212000.0,5.8544,5.8631,5.8457,5.8631,212000.0
2010-01-20 11:30:00,6.75,6.77,6.75,6.77,168000.0,5.8631,5.8805,5.8631,5.8805,168000.0
2010-01-20 12:00:00,6.77,6.78,6.76,6.78,144000.0,5.8805,5.8891,5.8718,5.8891,144000.0
2010-01-20 12:30:00,6.78,6.8,6.78,6.8,258000.0,5.8891,5.9065,5.8891,5.9065,258000.0
2010-01-20 13:00:00,6.8,6.82,6.8,6.82,200000.0,5.9065,5.9239,5.9065,5.9239,200000.0
2010-01-20 13:30:00,6.81,6.83,6.8,6.8,126000.0,5.9152,5.9326,5.9065,5.9065,126000.0
2010-01-20 14:00:00,6.8,6.81,6.79,6.8,108000.0,5.9065,5.9152,5.8978,5.9065,108000.0
2010-01-20 14:30:00,6.8,6.81,6.8,6.81,112000.0,5.9065,5.9152,5.9065,5.9152,112000.0
2010-01-20 15:00:00,6.81,6.82,6.8,6.81,172000.0,5.9152,5.9239,5.9065,5.9152,172000.0
2010-01-20 15:30:00,6.82,6.84,6.8,6.83,478000.0,5.9239,5.9413,5.9065,5.9326,478000.0
2010-01-21 09:30:00,6.73,6.73,6.66,6.66,976000.0,5.8457,5.8457,5.7849,5.7849,976000.0
2010-01-21 10:00:00,6.67,6.67,6.56,6.56,930000.0,5.7936,5.7936,5.6981,5.6981,930000.0
2010-01-21 10:30:00,6.56,6.57,6.53,6.55,438000.0,5.6981,5.7067,5.672,5.6894,438000.0
2010-01-21 11:00:00,6.56,6.57,6.53,6.53,280000.0,5.6981,5.7067,5.672,5.672,280000.0
2010-01-21 11:30:00,6.53,6.54,6.49,6.52,476000.0,5.672,5.6807,5.6372,5.6633,476000.0
2010-01-21 12:00:00,6.52,6.55,6.51,6.53,306000.0,5.6633,5.6894,5.6546,5.672,306000.0
2010-01-21 12:30:00,6.53,6.53,6.49,6.5,230000.0,5.672,5.672,5.6372,5.6459,230000.0
2010-01-21 13:00:00,6.51,6.52,6.49,6.51,156000.0,5.6546,5.6633,5.6372,5.6546,156000.0
2010-01-21 13:30:00,6.51,6.54,6.51,6.54,114000.0,5.6546,5.6807,5.6546,5.6807,114000.0
2010-01-21 14:00:00,6.54,6.56,6.53,6.56,132000.0,5.6807,5.6981,5.672,5.6981,132000.0
2010-01-21 14:30:00,6.56,6.56,6.53,6.54,158000.0,5.6981,5.6981,5.672,5.6807,158000.0
2010-01-21 15:00:00,6.54,6.55,6.51,6.53,402000.0,5.6807,5.6894,5.6546,5.672,402000.0
2010-01-21 15:30:00,6.53,6.54,6.51,6.51,558000.0,5.672,5.6807,5.6546,5.6546,558000.0
2010-01-22 09:30:00,6.43,6.46,6.35,6.4,716000.0,5.5851,5.6112,5.5156,5.5591,716000.0
2010-01-22 10:00:00,6.41,6.41,6.3,6.36,858000.0,5.5678,5.5678,5.4722,5.5243,858000.0
2010-01-22 10:30:00,6.37,6.44,6.36,6.44,358000.0,5.533,5.5938,5.5243,5.5938,358000.0
2010-01-22 11:00:00,6.43,6.49,6.43,6.47,386000.0,5.5851,5.6372,5.5851,5.6199,386000.0
2010-01-22 11:30:00,6.48,6.48,6.45,6.45,382000.0,5.6286,5.6286,5.6025,5.6025,382000.0
2010-01-22 12:00:00,6.45,6.47,6.44,6.46,176000.0,5.6025,5.6199,5.5938,5.6112,176000.0
2010-01-22 12:30:00,6.47,6.48,6.45,6.46,98000.0,5.6199,5.6286,5.6025,5.6112,98000.0
2010-01-22 13:00:00,6.45,6.46,6.45,6.45,148000.0,5.6025,5.6112,5.6025,5.6025,148000.0
2010-01-22 13:30:00,6.45,6.46,6.43,6.44,372000.0,5.6025,5.6112,5.5851,5.5938,372000.0
2010-01-22 14:00:00,6.44,6.44,6.41,6.42,174000.0,5.5938,5.5938,5.5678,5.5764,174000.0
2010-01-22 14:30:00,6.42,6.42,6.38,6.38,148000.0,5.5764,5.5764,5.5417,5.5417,148000.0
2010-01-22 15:00:00,6.37,6.39,6.32,6.34,404000.0,5.533,5.5504,5.4896,5.507,404000.0
2010-01-22 15:30:00,6.35,6.35,6.29,6.29,1434000.0,5.5156,5.5156,5.4635,5.4635,1434000.0
2010-01-25 09:30:00,6.45,6.5,6.4,6.45,586000.0,5.6025,5.6459,5.5591,5.6025,586000.0
2010-01-25 10:00:00,6.45,6.48,6.41,6.41,360000.0,5.6025,5.6286,5.5678,5.5678,360000.0
2010-01-25 10:30:00,6.41,6.42,6.38,6.39,384000.0,5.5678,5.5764,5.5417,5.5504,384000.0
2010-01-25 11:00:00,6.39,6.39,6.35,6.37,256000.0,5.5504,5.5504,5.5156,5.533,256000.0
2010-01-25 11:30:00,6.36,6.37,6.33,6.35,190000.0,5.5243,5.533,5.4983,5.5156,190000.0
2010-01-25 12:00:00,6.36,6.41,6.35,6.4,246000.0,5.5243,5.5678,5.5156,5.5591,246000.0
2010-01-25 12:30:00,6.4,6.42,6.4,6.42,88000.0,5.5591,5.5764,5.5591,5.5764,88000.0
2010-01-25 13:00:00,6.42,6.43,6.42,6.43,84000.0,5.5764,5.5851,5.5764,5.5851,84000.0
2010-01-25 13:30:00,6.42,6.43,6.41,6.41,68000.0,5.5764,5.5851,5.5678,5.5678,68000.0
2010-01-25 14:00:00,6.41,6.43,6.4,6.42,80000.0,5.5678,5.5851,5.5591,5.5764,80000.0
2010-01-25 14:30:00,6.43,6.43,6.42,6.42,152000.0,5.5851,5.5851,5.5764,5.5764,152000.0
2010-01-25 15:00:00,6.43,6.43,6.4,6.4,194000.0,5.5851,5.5851,5.5591,5.5591,194000.0
2010-01-25 15:30:00,6.41,6.43,6.39,6.42,998000.0,5.5678,5.5851,5.5504,5.5764,998000.0
2010-01-26 09:30:00,6.3,6.32,6.22,6.23,1066000.0,5.4722,5.4896,5.4027,5.4114,1066000.0
2010-01-26 10:00:00,6.23,6.3,6.23,6.28,656000.0,5.4114,5.4722,5.4114,5.4548,656000.0
2010-01-26 10:30:00,6.29,6.29,6.28,6.28,174000.0,5.4635,5.4635,5.4548,5.4548,174000.0
2010-01-26 11:00:00,6.28,6.3,6.28,6.29,232000.0,5.4548,5.4722,5.4548,5.4635,232000.0
2010-01-26 11:30:00,6.29,6.31,6.29,6.3,158000.0,5.4635,5.4809,5.4635,5.4722,158000.0
2010-01-26 12:00:00,6.3,6.3,6.29,6.3,162000.0,5.4722,5.4722,5.4635,5.4722,162000.0
2010-01-26 12:30:00,6.3,6.31,6.29,6.3,164000.0,5.4722,5.4809,5.4635,5.4722,164000.0
2010-01-26 13:00:00,6.3,6.3,6.27,6.28,214000.0,5.4722,5.4722,5.4462,5.4548,214000.0
2010-01-26 13:30:00,6.28,6.3,6.27,6.3,164000.0,5.4548,5.4722,5.4462,5.4722,164000.0
2010-01-26 14:00:00,6.3,6.31,6.28,6.28,156000.0,5.4722,5.4809,5.4548,5.4548,156000.0
2010-01-26 14:30:00,6.28,6.29,6.26,6.27,370000.0,5.4548,5.4635,5.4375,5.4462,370000.0
2010-01-26 15:00:00,6.27,6.28,6.22,6.22,458000.0,5.4462,5.4548,5.4027,5.4027,458000.0
2010-01-26 15:30:00,6.22,6.24,6.17,6.18,1206000.0,5.4027,5.4201,5.3593,5.368,1206000.0
2010-01-27 09:30:00,6.16,6.17,5.85,5.9,3258000.0,5.3506,5.3593,5.0813,5.1248,3258000.0
2010-01-27 10:00:00,5.9,5.92,5.88,5.92,730000.0,5.1248,5.1421,5.1074,5.1421,730000.0
2010-01-27 10:30:00,5.92,5.96,5.9,5.95,500000.0,5.1421,5.1769,5.1248,5.1682,500000.0
2010-01-27 11:00:00,5.95,5.95,5.91,5.92,564000.0,5.1682,5.1682,5.1335,5.1421,564000.0
2010-01-27 11:30:00,5.92,5.93,5.9,5.91,396000.0,5.1421,5.1508,5.1248,5.1335,396000.0
2010-01-27 12:00:00,5.91,5.94,5.9,5.92,334000.0,5.1335,5.1595,5.1248,5.1421,334000.0
2010-01-27 12:30:00,5.92,5.93,5.9,5.9,380000.0,5.1421,5.1508,5.1248,5.1248,380000.0
2010-01-27 13:00:00,5.91,5.91,5.88,5.9,220000.0,5.1335,5.1335,5.1074,5.1248,220000.0
2010-01-27 13:30:00,5.89,5.91,5.89,5.9,144000.0,5.1161,5.1335,5.1161,5.1248,144000.0
2010-01-27 14:00:00,5.9,5.93,5.89,5.9,380000.0,5.1248,5.1508,5.1161,5.1248,380000.0
2010-01-27 14:30:00,5.91,5.95,5.91,5.94,604000.0,5.1335,5.1682,5.1335,5.1595,604000.0
2010-01-27 15:00:00,5.94,5.96,5.92,5.95,902000.0,5.1595,5.1769,5.1421,5.1682,902000.0
2010-01-27 15:30:00,5.95,5.98,5.93,5.96,1560000.0,5.1682,5.1943,5.1508,5.1769,1560000.0
2010-01-28 09:30:00,6.03,6.07,5.94,5.96,742000.0,5.2377,5.2724,5.1595,5.1769,742000.0
2010-01-28 10:00:00,5.96,5.96,5.89,5.89,690000.0,5.1769,5.1769,5.1161,5.1161,690000.0
2010-01-28 10:30:00,5.89,5.93,5.89,5.91,350000.0,5.1161,5.1508,5.1161,5.1335,350000.0
2010-01-28 11:00:00,5.91,5.91,5.81,5.82,724000.0,5.1335,5.1335,5.0466,5.0553,724000.0
2010-01-28 11:30:00,5.82,5.84,5.79,5.83,626000.0,5.0553,5.0727,5.0292,5.064,626000.0
2010-01-28 12:00:00,5.83,5.83,5.79,5.79,422000.0,5.064,5.064,5.0292,5.0292,422000.0
2010-01-28 12:30:00,5.8,5.8,5.76,5.79,870000.0,5.0379,5.0379,5.0032,5.0292,870000.0
2010-01-28 13:00:00,5.79,5.82,5.78,5.82,444000.0,5.0292,5.0553,5.0205,5.0553,444000.0
2010-01-28 13:30:00,5.82,5.84,5.79,5.79,966000.0,5.0553,5.0727,5.0292,5.0292,966000.0
2010-01-28 14:00:00,5.79,5.8,5.76,5.78,466000.0,5.0292,5.0379,5.0032,5.0205,466000.0
2010-01-28 14:30:00,5.78,5.81,5.77,5.81,428000.0,5.0205,5.0466,5.0119,5.0466,428000.0
2010-01-28 15:00:00,5.8,5.82,5.79,5.82,632000.0,5.0379,5.0553,5.0292,5.0553,632000.0
2010-01-28 15:30:00,5.82,5.82,5.79,5.8,1230000.0,5.0553,5.0553,5.0292,5.0379,1230000.0
2010-01-29 09:30:00,5.99,6.02,5.97,6.01,2082000.0,5.2029,5.229,5.1856,5.2203,2082000.0
2010-01-29 10:00:00,6.02,6.07,6.0,6.07,510000.0,5.229,5.2724,5.2116,5.2724,510000.0
2010-01-29 10:30:00,6.07,6.08,6.03,6.03,616000.0,5.2724,5.2811,5.2377,5.2377,616000.0
2010-01-29 11:00:00,6.03,6.03,6.0,6.02,362000.0,5.2377,5.2377,5.2116,5.229,362000.0
2010-01-29 11:30:00,6.01,6.02,5.99,6.0,428000.0,5.2203,5.229,5.2029,5.2116,428000.0
2010-01-29 12:00:00,6.01,6.01,5.99,6.01,254000.0,5.2203,5.2203,5.2029,5.2203,254000.0
2010-01-29 12:30:00,6.01,6.01,5.99,6.01,350000.0,5.2203,5.2203,5.2029,5.2203,350000.0
2010-01-29 13:00:00,6.01,6.01,5.99,6.0,372000.0,5.2203,5.2203,5.2029,5.2116,372000.0
2010-01-29 13:30:00,6.0,6.01,5.96,5.97,360000.0,5.2116,5.2203,5.1769,5.1856,360000.0
2010-01-29 14:00:00,5.97,5.98,5.94,5.96,494000.0,5.1856,5.1943,5.1595,5.1769,494000.0
2010-01-29 14:30:00,5.96,5.96,5.9,5.92,676000.0,5.1769,5.1769,5.1248,5.1421,676000.0
2010-01-29 15:00:00,5.92,5.93,5.88,5.9,762000.0,5.1421,5.1508,5.1074,5.1248,762000.0
2010-01-29 15:30:00,5.9,5.93,5.89,5.92,1442000.0,5.1248,5.1508,5.1161,5.1421,1442000.0
2010-02-01 09:30:00,6.03,6.03,5.96,5.96,384000.0,5.2377,5.2377,5.1769,5.1769,384000.0
2010-02-01 10:00:00,5.97,5.98,5.93,5.95,332000.0,5.1856,5.1943,5.1508,5.1682,332000.0
2010-02-01 10:30:00,5.95,5.97,5.92,5.92,254000.0,5.1682,5.1856,5.1421,5.1421,254000.0
2010-02-01 11:00:00,5.91,5.92,5.91,5.92,666000.0,5.1335,5.1421,5.1335,5.1421,666000.0
2010-02-01 11:30:00,5.92,5.93,5.92,5.93,152000.0,5.1421,5.1508,5.1421,5.1508,152000.0
2010-02-01 12:00:00,5.93,5.93,5.9,5.9,174000.0,5.1508,5.1508,5.1248,5.1248,174000.0
2010-02-01 12:30:00,5.9,5.92,5.88,5.91,130000.0,5.1248,5.1421,5.1074,5.1335,130000.0
2010-02-01 13:00:00,5.91,5.94,5.91,5.93,204000.0,5.1335,5.1595,5.1335,5.1508,204000.0
2010-02-01 13:30:00,5.93,5.94,5.93,5.94,134000.0,5.1508,5.1595,5.1508,5.1595,134000.0
2010-02-01 14:00:00,5.94,5.94,5.93,5.94,210000.0,5.1595,5.1595,5.1508,5.1595,210000.0
2010-02-01 14:30:00,5.95,5.95,5.94,5.94,208000.0,5.1682,5.1682,5.1595,5.1595,208000.0
2010-02-01 15:00:00,5.94,5.97,5.94,5.96,588000.0,5.1595,5.1856,5.1595,5.1769,588000.0
2010-02-01 15:30:00,5.96,5.98,5.95,5.98,894000.0,5.1769,5.1943,5.1682,5.1943,894000.0
2010-02-02 09:30:00,5.92,6.01,5.92,5.95,412000.0,5.1421,5.2203,5.1421,5.1682,412000.0
2010-02-02 10:00:00,5.95,5.97,5.91,5.96,384000.0,5.1682,5.1856,5.1335,5.1769,384000.0
2010-02-02 10:30:00,5.97,6.0,5.97,5.99,290000.0,5.1856,5.2116,5.1856,5.2029,290000.0
2010-02-02 11:00:00,5.99,5.99,5.96,5.98,64000.0,5.2029,5.2029,5.1769,5.1943,64000.0
2010-02-02 11:30:00,5.98,5.98,5.96,5.98,84000.0,5.1943,5.1943,5.1769,5.1943,84000.0
2010-02-02 12:00:00,5.98,6.0,5.97,6.0,88000.0,5.1943,5.2116,5.1856,5.2116,88000.0
2010-02-02 12:30:00,6.0,6.0,5.98,5.99,82000.0,5.2116,5.2116,5.1943,5.2029,82000.0
2010-02-02 13:00:00,6.0,6.0,5.99,6.0,40000.0,5.2116,5.2116,5.2029,5.2116,40000.0
2010-02-02 13:30:00,6.0,6.02,6.0,6.01,78000.0,5.2116,5.229,5.2116,5.2203,78000.0
2010-02-02 14:00:00,6.01,6.01,5.98,5.99,100000.0,5.2203,5.2203,5.1943,5.2029,100000.0
2010-02-02 14:30:00,5.99,6.0,5.98,5.99,130000.0,5.2029,5.2116,5.1943,5.2029,130000.0
2010-02-02 15:00:00,6.0,6.03,5.99,6.02,340000.0,5.2116,5.2377,5.2029,5.229,340000.0
2010-02-02 15:30:00,6.02,6.03,6.0,6.01,464000.0,5.229,5.2377,5.2116,5.2203,464000.0
2010-02-03 09:30:00,6.13,6.19,6.1,6.18,544000.0,5.3246,5.3767,5.2985,5.368,544000.0
2010-02-03 10:00:00,6.17,6.18,6.11,6.11,428000.0,5.3593,5.368,5.3072,5.3072,428000.0
2010-02-03 10:30:00,6.11,6.12,6.07,6.1,366000.0,5.3072,5.3159,5.2724,5.2985,366000.0
2010-02-03 11:00:00,6.1,6.11,6.07,6.08,238000.0,5.2985,5.3072,5.2724,5.2811,238000.0
2010-02-03 11:30:00,6.08,6.09,6.05,6.06,152000.0,5.2811,5.2898,5.2551,5.2637,152000.0
2010-02-03 12:00:00,6.06,6.1,6.06,6.09,240000.0,5.2637,5.2985,5.2637,5.2898,240000.0
2010-02-03 12:30:00,6.09,6.12,6.09,6.11,136000.0,5.2898,5.3159,5.2898,5.3072,136000.0
2010-02-03 13:00:00,6.12,6.14,6.11,6.12,104000.0,5.3159,5.3332,5.3072,5.3159,104000.0
2010-02-03 13:30:00,6.12,6.13,6.1,6.1,100000.0,5.3159,5.3246,5.2985,5.2985,100000.0
2010-02-03 14:00:00,6.1,6.1,6.08,6.08,120000.0,5.2985,5.2985,5.2811,5.2811,120000.0
2010-02-03 14:30:00,6.08,6.09,6.07,6.08,72000.0,5.2811,5.2898,5.2724,5.2811,72000.0
2010-02-03 15:00:00,6.09,6.1,6.06,6.06,256000.0,5.2898,5.2985,5.2637,5.2637,256000.0
2010-02-03 15:30:00,6.07,6.08,6.06,6.08,890000.0,5.2724,5.2811,5.2637,5.2811,890000.0
2010-02-04 09:30:00,5.98,5.98,5.81,5.81,1114000.0,5.1943,5.1943,5.0466,5.0466,1114000.0
2010-02-04 10:00:00,5.81,5.84,5.8,5.82,658000.0,5.0466,5.0727,5.0379,5.0553,658000.0
2010-02-04 10:30:00,5.82,5.84,5.82,5.83,216000.0,5.0553,5.0727,5.0553,5.064,216000.0
2010-02-04 11:00:00,5.82,5.85,5.82,5.85,340000.0,5.0553,5.0813,5.0553,5.0813,340000.0
2010-02-04 11:30:00,5.85,5.85,5.82,5.84,640000.0,5.0813,5.0813,5.0553,5.0727,640000.0
2010-02-04 12:00:00,5.84,5.86,5.84,5.85,244000.0,5.0727,5.09,5.0727,5.0813,244000.0
2010-02-04 12:30:00,5.85,5.86,5.85,5.85,216000.0,5.0813,5.09,5.0813,5.0813,216000.0
2010-02-04 13:00:00,5.85,5.86,5.84,5.85,242000.0,5.0813,5.09,5.0727,5.0813,242000.0
2010-02-04 13:30:00,5.85,5.86,5.84,5.85,542000.0,5.0813,5.09,5.0727,5.0813,542000.0
2010-02-04 14:00:00,5.85,5.86,5.85,5.85,620000.0,5.0813,5.09,5.0813,5.0813,620000.0
2010-02-04 14:30:00,5.85,5.87,5.85,5.86,216000.0,5.0813,5.0987,5.0813,5.09,216000.0
2010-02-04 15:00:00,5.86,5.86,5.83,5.83,662000.0,5.09,5.09,5.064,5.064,662000.0
2010-02-04 15:30:00,5.83,5.84,5.79,5.79,1346000.0,5.064,5.0727,5.0292,5.0292,1346000.0
2010-02-05 09:30:00,5.71,5.76,5.62,5.63,1802000.0,4.9597,5.0032,4.8816,4.8902,1802000.0
2010-02-05 10:00:00,5.62,5.65,5.58,5.62,1112000.0,4.8816,4.9076,4.8468,4.8816,1112000.0
2010-02-05 10:30:00,5.63,5.66,5.62,5.65,418000.0,4.8902,4.9163,4.8816,4.9076,418000.0
2010-02-05 11:00:00,5.65,5.65,5.63,5.63,280000.0,4.9076,4.9076,4.8902,4.8902,280000.0
2010-02-05 11:30:00,5.63,5.64,5.55,5.56,1068000.0,4.8902,4.8989,4.8208,4.8294,1068000.0
2010-02-05 12:00:00,5.56,5.6,5.56,5.6,836000.0,4.8294,4.8642,4.8294,4.8642,836000.0
2010-02-05 12:30:00,5.59,5.6,5.58,5.6,868000.0,4.8555,4.8642,4.8468,4.8642,868000.0
2010-02-05 13:00:00,5.6,5.6,5.55,5.56,586000.0,4.8642,4.8642,4.8208,4.8294,586000.0
2010-02-05 13:30:00,5.56,5.56,5.5,5.52,822000.0,4.8294,4.8294,4.7773,4.7947,822000.0
2010-02-05 14:00:00,5.53,5.57,5.52,5.56,644000.0,4.8034,4.8381,4.7947,4.8294,644000.0
2010-02-05 14:30:00,5.57,5.57,5.52,5.55,674000.0,4.8381,4.8381,4.7947,4.8208,674000.0
2010-02-05 15:00:00,5.55,5.59,5.55,5.57,1650000.0,4.8208,4.8555,4.8208,4.8381,1650000.0
2010-02-05 15:30:00,5.58,5.59,5.54,5.57,2740000.0,4.8468,4.8555,4.8121,4.8381,2740000.0
2010-02-08 09:30:00,5.6,5.6,5.5,5.52,1182000.0,4.8642,4.8642,4.7773,4.7947,1182000.0
2010-02-08 10:00:00,5.52,5.54,5.49,5.52,546000.0,4.7947,4.8121,4.7686,4.7947,546000.0
2010-02-08 10:30:00,5.52,5.56,5.52,5.56,354000.0,4.7947,4.8294,4.7947,4.8294,354000.0
2010-02-08 11:00:00,5.56,5.59,5.56,5.56,452000.0,4.8294,4.8555,4.8294,4.8294,452000.0
2010-02-08 11:30:00,5.56,5.57,5.52,5.53,382000.0,4.8294,4.8381,4.7947,4.8034,382000.0
2010-02-08 12:00:00,5.53,5.54,5.52,5.54,320000.0,4.8034,4.8121,4.7947,4.8121,320000.0
2010-02-08 12:30:00,5.54,5.56,5.53,5.55,392000.0,4.8121,4.8294,4.8034,4.8208,392000.0
2010-02-08 13:00:00,5.55,5.55,5.53,5.54,566000.0,4.8208,4.8208,4.8034,4.8121,566000.0
2010-02-08 13:30:00,5.54,5.54,5.53,5.54,314000.0,4.8121,4.8121,4.8034,4.8121,314000.0
2010-02-08 14:00:00,5.54,5.55,5.53,5.54,330000.0,4.8121,4.8208,4.8034,4.8121,330000.0
2010-02-08 14:30:00,5.53,5.56,5.52,5.53,602000.0,4.8034,4.8294,4.7947,4.8034,602000.0
2010-02-08 15:00:00,5.53,5.55,5.53,5.55,490000.0,4.8034,4.8208,4.8034,4.8208,490000.0
2010-02-08 15:30:00,5.55,5.56,5.53,5.54,2148000.0,4.8208,4.8294,4.8034,4.8121,2148000.0
2010-02-09 09:30:00,5.7,5.7,5.58,5.62,1418000.0,4.9511,4.9511,4.8468,4.8816,1418000.0
2010-02-09 10:00:00,5.62,5.64,5.62,5.63,798000.0,4.8816,4.8989,4.8816,4.8902,798000.0
2010-02-09 10:30:00,5.63,5.65,5.61,5.63,668000.0,4.8902,4.9076,4.8729,4.8902,668000.0
2010-02-09 11:00:00,5.62,5.63,5.59,5.6,898000.0,4.8816,4.8902,4.8555,4.8642,898000.0
2010-02-09 11:30:00,5.6,5.67,5.6,5.64,1454000.0,4.8642,4.925,4.8642,4.8989,1454000.0
2010-02-09 12:00:00,5.64,5.69,5.64,5.67,768000.0,4.8989,4.9424,4.8989,4.925,768000.0
2010-02-09 12:30:00,5.67,5.67,5.61,5.65,776000.0,4.925,4.925,4.8729,4.9076,776000.0
2010-02-09 13:00:00,5.65,5.67,5.65,5.65,282000.0,4.9076,4.925,4.9076,4.9076,282000.0
2010-02-09 13:30:00,5.65,5.66,5.65,5.65,202000.0,4.9076,4.9163,4.9076,4.9076,202000.0
2010-02-09 14:00:00,5.65,5.65,5.63,5.64,540000.0,4.9076,4.9076,4.8902,4.8989,540000.0
2010-02-09 14:30:00,5.63,5.66,5.63,5.65,730000.0,4.8902,4.9163,4.8902,4.9076,730000.0
2010-02-09 15:00:00,5.65,5.67,5.64,5.67,524000.0,4.9076,4.925,4.8989,4.925,524000.0
2010-02-09 15:30:00,5.67,5.68,5.66,5.67,1876000.0,4.925,4.9337,4.9163,4.925,1876000.0
2010-02-10 09:30:00,5.73,5.82,5.7,5.8,536000.0,4.9771,5.0553,4.9511,5.0379,536000.0
2010-02-10 10:00:00,5.79,5.79,5.72,5.72,582000.0,5.0292,5.0292,4.9684,4.9684,582000.0
2010-02-10 10:30:00,5.71,5.76,5.7,5.74,324000.0,4.9597,5.0032,4.9511,4.9858,324000.0
2010-02-10 11:00:00,5.75,5.75,5.71,5.74,362000.0,4.9945,4.9945,4.9597,4.9858,362000.0
2010-02-10 11:30:00,5.74,5.75,5.73,5.73,172000.0,4.9858,4.9945,4.9771,4.9771,172000.0
2010-02-10 12:00:00,5.73,5.76,5.72,5.76,170000.0,4.9771,5.0032,4.9684,5.0032,170000.0
2010-02-10 12:30:00,5.76,5.78,5.75,5.77,120000.0,5.0032,5.0205,4.9945,5.0119,120000.0
2010-02-10 13:00:00,5.76,5.79,5.76,5.79,150000.0,5.0032,5.0292,5.0032,5.0292,150000.0
2010-02-10 13:30:00,5.79,5.8,5.77,5.77,216000.0,5.0292,5.0379,5.0119,5.0119,216000.0
2010-02-10 14:00:00,5.78,5.79,5.77,5.77,82000.0,5.0205,5.0292,5.0119,5.0119,82000.0
2010-02-10 14:30:00,5.77,5.77,5.74,5.75,170000.0,5.0119,5.0119,4.9858,4.9945,170000.0
2010-02-10 15:00:00,5.75,5.77,5.74,5.75,272000.0,4.9945,5.0119,4.9858,4.9945,272000.0
2010-02-10 15:30:00,5.75,5.75,5.72,5.74,1064000.0,4.9945,4.9945,4.9684,4.9858,1064000.0
2010-02-11 09:30:00,5.78,5.79,5.67,5.73,500000.0,5.0205,5.0292,4.925,4.9771,500000.0
2010-02-11 10:00:00,5.72,5.76,5.71,5.75,156000.0,4.9684,5.0032,4.9597,4.9945,156000.0
2010-02-11 10:30:00,5.75,5.77,5.73,5.75,164000.0,4.9945,5.0119,4.9771,4.9945,164000.0
2010-02-11 11:00:00,5.75,5.79,5.75,5.79,92000.0,4.9945,5.0292,4.9945,5.0292,92000.0
2010-02-11 11:30:00,5.79,5.82,5.78,5.8,148000.0,5.0292,5.0553,5.0205,5.0379,148000.0
2010-02-11 12:00:00,5.8,5.81,5.79,5.8,98000.0,5.0379,5.0466,5.0292,5.0379,98000.0
2010-02-11 12:30:00,5.8,5.81,5.8,5.81,50000.0,5.0379,5.0466,5.0379,5.0466,50000.0
2010-02-11 13:00:00,5.81,5.82,5.8,5.81,146000.0,5.0466,5.0553,5.0379,5.0466,146000.0
2010-02-11 13:30:00,5.81,5.81,5.79,5.79,114000.0,5.0466,5.0466,5.0292,5.0292,114000.0
2010-02-11 14:00:00,5.8,5.82,5.8,5.82,326000.0,5.0379,5.0553,5.0379,5.0553,326000.0
2010-02-11 14:30:00,5.82,5.82,5.81,5.81,130000.0,5.0553,5.0553,5.0466,5.0466,130000.0
2010-02-11 15:00:00,5.82,5.83,5.8,5.81,150000.0,5.0553,5.064,5.0379,5.0466,150000.0
2010-02-11 15:30:00,5.81,5.83,5.8,5.81,972000.0,5.0466,5.064,5.0379,5.0466,972000.0
2010-02-12 09:30:00,5.74,5.78,5.71,5.77,224000.0,4.9858,5.0205,4.9597,5.0119,224000.0
2010-02-12 10:00:00,5.75,5.77,5.74,5.77,88000.0,4.9945,5.0119,4.9858,5.0119,88000.0
2010-02-12 10:30:00,5.77,5.78,5.74,5.76,102000.0,5.0119,5.0205,4.9858,5.0032,102000.0
2010-02-12 11:00:00,5.75,5.77,5.75,5.77,34000.0,4.9945,5.0119,4.9945,5.0119,34000.0
2010-02-12 11:30:00,5.76,5.77,5.75,5.77,32000.0,5.0032,5.0119,4.9945,5.0119,32000.0
2010-02-12 12:00:00,5.78,5.81,5.78,5.79,82000.0,5.0205,5.0466,5.0205,5.0292,82000.0
2010-02-12 12:30:00,5.79,5.79,5.75,5.76,226000.0,5.0292,5.0292,4.9945,5.0032,226000.0
2010-02-12 13:00:00,5.76,5.76,5.73,5.75,150000.0,5.0032,5.0032,4.9771,4.9945,150000.0
2010-02-12 13:30:00,5.75,5.76,5.74,5.75,48000.0,4.9945,5.0032,4.9858,4.9945,48000.0
2010-02-12 14:00:00,5.75,5.79,5.75,5.79,42000.0,4.9945,5.0292,4.9945,5.0292,42000.0
2010-02-12 14:30:00,5.78,5.79,5.76,5.76,72000.0,5.0205,5.0292,5.0032,5.0032,72000.0
2010-02-12 15:00:00,5.76,5.77,5.75,5.75,110000.0,5.0032,5.0119,4.9945,4.9945,110000.0
2010-02-12 15:30:00,5.75,5.79,5.75,5.78,300000.0,4.9945,5.0292,4.9945,5.0205,300000.0
2010-02-16 09:30:00,5.79,5.83,5.79,5.82,320000.0,5.0292,5.064,5.0292,5.0553,320000.0
2010-02-16 10:00:00,5.81,5.86,5.81,5.85,290000.0,5.0466,5.09,5.0466,5.0813,290000.0
2010-02-16 10:30:00,5.85,5.9,5.85,5.88,270000.0,5.0813,5.1248,5.0813,5.1074,270000.0
2010-02-16 11:00:00,5.88,5.92,5.88,5.92,196000.0,5.1074,5.1421,5.1074,5.1421,196000.0
2010-02-16 11:30:00,5.92,5.95,5.92,5.94,172000.0,5.1421,5.1682,5.1421,5.1595,172000.0
2010-02-16 12:00:00,5.94,5.94,5.93,5.94,46000.0,5.1595,5.1595,5.1508,5.1595,46000.0
2010-02-16 12:30:00,5.94,5.94,5.93,5.94,112000.0,5.1595,5.1595,5.1508,5.1595,112000.0
2010-02-16 13:00:00,5.94,5.94,5.92,5.93,114000.0,5.1595,5.1595,5.1421,5.1508,114000.0
2010-02-16 13:30:00,5.93,5.93,5.92,5.93,58000.0,5.1508,5.1508,5.1421,5.1508,58000.0
2010-02-16 14:00:00,5.93,5.93,5.91,5.92,72000.0,5.1508,5.1508,5.1335,5.1421,72000.0
2010-02-16 14:30:00,5.92,5.93,5.91,5.92,158000.0,5.1421,5.1508,5.1335,5.1421,158000.0
2010-02-16 15:00:00,5.92,5.92,5.87,5.88,1076000.0,5.1421,5.1421,5.0987,5.1074,1076000.0
2010-02-16 15:30:00,5.88,5.9,5.88,5.89,1430000.0,5.1074,5.1248,5.1074,5.1161,1430000.0
2010-02-17 09:30:00,5.97,6.0,5.93,5.94,340000.0,5.1856,5.2116,5.1508,5.1595,340000.0
2010-02-17 10:00:00,5.94,5.96,5.93,5.93,182000.0,5.1595,5.1769,5.1508,5.1508,182000.0
2010-02-17 10:30:00,5.93,5.93,5.9,5.92,410000.0,5.1508,5.1508,5.1248,5.1421,410000.0
2010-02-17 11:00:00,5.93,5.93,5.91,5.91,96000.0,5.1508,5.1508,5.1335,5.1335,96000.0
2010-02-17 11:30:00,5.91,5.91,5.89,5.9,130000.0,5.1335,5.1335,5.1161,5.1248,130000.0
2010-02-17 12:00:00,5.9,5.91,5.9,5.91,78000.0,5.1248,5.1335,5.1248,5.1335,78000.0
2010-02-17 12:30:00,5.91,5.91,5.9,5.9,112000.0,5.1335,5.1335,5.1248,5.1248,112000.0
2010-02-17 13:00:00,5.9,5.9,5.89,5.89,82000.0,5.1248,5.1248,5.1161,5.1161,82000.0
2010-02-17 13:30:00,5.89,5.9,5.89,5.89,42000.0,5.1161,5.1248,5.1161,5.1161,42000.0
2010-02-17 14:00:00,5.88,5.9,5.88,5.89,46000.0,5.1074,5.1248,5.1074,5.1161,46000.0
2010-02-17 14:30:00,5.88,5.89,5.87,5.88,530000.0,5.1074,5.1161,5.0987,5.1074,530000.0
2010-02-17 15:00:00,5.88,5.89,5.88,5.88,682000.0,5.1074,5.1161,5.1074,5.1074,682000.0
2010-02-17 15:30:00,5.88,5.89,5.87,5.88,1430000.0,5.1074,5.1161,5.0987,5.1074,1430000.0
2010-02-18 09:30:00,5.98,6.0,5.94,5.97,1156000.0,5.1943,5.2116,5.1595,5.1856,1156000.0
2010-02-18 10:00:00,5.98,5.98,5.96,5.97,914000.0,5.1943,5.1943,5.1769,5.1856,914000.0
2010-02-18 10:30:00,5.97,5.98,5.95,5.96,740000.0,5.1856,5.1943,5.1682,5.1769,740000.0
2010-02-18 11:00:00,5.96,5.96,5.95,5.95,278000.0,5.1769,5.1769,5.1682,5.1682,278000.0
2010-02-18 11:30:00,5.95,5.96,5.95,5.96,236000.0,5.1682,5.1769,5.1682,5.1769,236000.0
2010-02-18 12:00:00,5.96,5.96,5.95,5.95,174000.0,5.1769,5.1769,5.1682,5.1682,174000.0
2010-02-18 12:30:00,5.96,5.96,5.95,5.95,208000.0,5.1769,5.1769,5.1682,5.1682,208000.0
2010-02-18 13:00:00,5.95,5.97,5.95,5.96,166000.0,5.1682,5.1856,5.1682,5.1769,166000.0
2010-02-18 13:30:00,5.97,5.99,5.97,5.98,258000.0,5.1856,5.2029,5.1856,5.1943,258000.0
2010-02-18 14:00:00,5.98,5.99,5.97,5.98,376000.0,5.1943,5.2029,5.1856,5.1943,376000.0
2010-02-18 14:30:00,5.98,6.01,5.97,6.01,294000.0,5.1943,5.2203,5.1856,5.2203,294000.0
2010-02-18 15:00:00,6.01,6.01,5.99,5.99,378000.0,5.2203,5.2203,5.2029,5.2029,378000.0
2010-02-18 15:30:00,6.0,6.03,5.99,6.02,1542000.0,5.2116,5.2377,5.2029,5.229,1542000.0
2010-02-19 09:30:00,5.93,6.02,5.93,6.0,678000.0,5.1508,5.229,5.1508,5.2116,678000.0
2010-02-19 10:00:00,6.0,6.02,5.99,6.02,148000.0,5.2116,5.229,5.2029,5.229,148000.0
2010-02-19 10:30:00,6.02,6.02,6.01,6.02,48000.0,5.229,5.229,5.2203,5.229,48000.0
2010-02-19 11:00:00,6.02,6.04,6.01,6.03,160000.0,5.229,5.2464,5.2203,5.2377,160000.0
2010-02-19 11:30:00,6.03,6.04,6.02,6.04,114000.0,5.2377,5.2464,5.229,5.2464,114000.0
2010-02-19 12:00:00,6.04,6.05,6.03,6.05,126000.0,5.2464,5.2551,5.2377,5.2551,126000.0
2010-02-19 12:30:00,6.05,6.05,6.03,6.04,56000.0,5.2551,5.2551,5.2377,5.2464,56000.0
2010-02-19 13:00:00,6.04,6.05,6.03,6.03,132000.0,5.2464,5.2551,5.2377,5.2377,132000.0
2010-02-19 13:30:00,6.03,6.04,6.03,6.03,174000.0,5.2377,5.2464,5.2377,5.2377,174000.0
2010-02-19 14:00:00,6.04,6.04,6.03,6.03,120000.0,5.2464,5.2464,5.2377,5.2377,120000.0
2010-02-19 14:30:00,6.03,6.04,6.03,6.03,270000.0,5.2377,5.2464,5.2377,5.2377,270000.0
2010-02-19 15:00:00,6.03,6.04,6.03,6.03,636000.0,5.2377,5.2464,5.2377,5.2377,636000.0
2010-02-19 15:30:00,6.03,6.05,6.03,6.03,1300000.0,5.2377,5.2551,5.2377,5.2377,1300000.0
2010-02-22 09:30:00,6.02,6.06,6.01,6.04,926000.0,5.229,5.2637,5.2203,5.2464,926000.0
2010-02-22 10:00:00,6.04,6.04,6.03,6.03,730000.0,5.2464,5.2464,5.2377,5.2377,730000.0
2010-02-22 10:30:00,6.04,6.05,6.03,6.03,238000.0,5.2464,5.2551,5.2377,5.2377,238000.0
2010-02-22 11:00:00,6.03,6.06,6.03,6.05,292000.0,5.2377,5.2637,5.2377,5.2551,292000.0
2010-02-22 11:30:00,6.05,6.05,6.04,6.04,148000.0,5.2551,5.2551,5.2464,5.2464,148000.0
2010-02-22 12:00:00,6.04,6.04,6.04,6.04,64000.0,5.2464,5.2464,5.2464,5.2464,64000.0
2010-02-22 12:30:00,6.04,6.05,6.04,6.05,62000.0,5.2464,5.2551,5.2464,5.2551,62000.0
2010-02-22 13:00:00,6.05,6.05,6.04,6.05,26000.0,5.2551,5.2551,5.2464,5.2551,26000.0
2010-02-22 13:30:00,6.05,6.06,6.05,6.06,84000.0,5.2551,5.2637,5.2551,5.2637,84000.0
2010-02-22 14:00:00,6.06,6.07,6.06,6.06,88000.0,5.2637,5.2724,5.2637,5.2637,88000.0
2010-02-22 14:30:00,6.06,6.08,6.06,6.08,130000.0,5.2637,5.2811,5.2637,5.2811,130000.0
2010-02-22 15:00:00,6.08,6.09,6.07,6.08,196000.0,5.2811,5.2898,5.2724,5.2811,196000.0
2010-02-22 15:30:00,6.08,6.08,6.05,6.06,786000.0,5.2811,5.2811,5.2551,5.2637,786000.0
2010-02-23 09:30:00,6.05,6.06,6.03,6.05,464000.0,5.2551,5.2637,5.2377,5.2551,464000.0
2010-02-23 10:00:00,6.05,6.05,6.02,6.03,1780000.0,5.2551,5.2551,5.229,5.2377,1780000.0
2010-02-23 10:30:00,6.02,6.02,6.01,6.02,690000.0,5.229,5.229,5.2203,5.229,690000.0
2010-02-23 11:00:00,6.02,6.04,6.01,6.04,388000.0,5.229,5.2464,5.2203,5.2464,388000.0
2010-02-23 11:30:00,6.04,6.05,6.03,6.04,168000.0,5.2464,5.2551,5.2377,5.2464,168000.0
2010-02-23 12:00:00,6.05,6.05,6.01,6.02,92000.0,5.2551,5.2551,5.2203,5.229,92000.0
2010-02-23 12:30:00,6.02,6.03,6.01,6.02,240000.0,5.229,5.2377,5.2203,5.229,240000.0
2010-02-23 13:00:00,6.01,6.02,6.01,6.01,106000.0,5.2203,5.229,5.2203,5.2203,106000.0
2010-02-23 13:30:00,6.02,6.02,6.01,6.01,630000.0,5.229,5.229,5.2203,5.2203,630000.0
2010-02-23 14:00:00,6.01,6.01,5.99,6.0,728000.0,5.2203,5.2203,5.2029,5.2116,728000.0
2010-02-23 14:30:00,6.0,6.0,5.99,6.0,1564000.0,5.2116,5.2116,5.2029,5.2116,1564000.0
2010-02-23 15:00:00,6.0,6.01,5.99,5.99,562000.0,5.2116,5.2203,5.2029,5.2029,562000.0
2010-02-23 15:30:00,5.99,6.0,5.98,5.99,1240000.0,5.2029,5.2116,5.1943,5.2029,1240000.0
2010-02-24 09:30:00,6.02,6.08,6.02,6.07,824000.0,5.229,5.2811,5.229,5.2724,824000.0
2010-02-24 10:00:00,6.07,6.08,6.04,6.05,494000.0,5.2724,5.2811,5.2464,5.2551,494000.0
2010-02-24 10:30:00,6.05,6.1,6.04,6.08,444000.0,5.2551,5.2985,5.2464,5.2811,444000.0
2010-02-24 11:00:00,6.09,6.09,6.08,6.08,170000.0,5.2898,5.2898,5.2811,5.2811,170000.0
2010-02-24 11:30:00,6.08,6.1,6.08,6.09,142000.0,5.2811,5.2985,5.2811,5.2898,142000.0
2010-02-24 12:00:00,6.09,6.1,6.08,6.09,174000.0,5.2898,5.2985,5.2811,5.2898,174000.0
2010-02-24 12:30:00,6.08,6.08,6.06,6.06,266000.0,5.2811,5.2811,5.2637,5.2637,266000.0
2010-02-24 13:00:00,6.06,6.07,6.06,6.07,298000.0,5.2637,5.2724,5.2637,5.2724,298000.0
2010-02-24 13:30:00,6.07,6.07,6.06,6.06,290000.0,5.2724,5.2724,5.2637,5.2637,290000.0
2010-02-24 14:00:00,6.06,6.06,6.05,6.06,282000.0,5.2637,5.2637,5.2551,5.2637,282000.0
2010-02-24 14:30:00,6.06,6.07,6.04,6.06,168000.0,5.2637,5.2724,5.2464,5.2637,168000.0
2010-02-24 15:00:00,6.06,6.07,6.05,6.05,274000.0,5.2637,5.2724,5.2551,5.2551,274000.0
2010-02-24 15:30:00,6.05,6.07,6.05,6.07,1374000.0,5.2551,5.2724,5.2551,5.2724,1374000.0
2010-02-25 09:30:00,6.0,6.03,5.97,5.98,1468000.0,5.2116,5.2377,5.1856,5.1943,1468000.0
2010-02-25 10:00:00,5.98,6.0,5.96,6.0,932000.0,5.1943,5.2116,5.1769,5.2116,932000.0
2010-02-25 10:30:00,5.99,6.0,5.98,5.99,478000.0,5.2029,5.2116,5.1943,5.2029,478000.0
2010-02-25 11:00:00,5.99,6.0,5.98,5.98,302000.0,5.2029,5.2116,5.1943,5.1943,302000.0
2010-02-25 11:30:00,5.98,5.99,5.98,5.99,196000.0,5.1943,5.2029,5.1943,5.2029,196000.0
2010-02-25 12:00:00,5.99,6.0,5.99,5.99,68000.0,5.2029,5.2116,5.2029,5.2029,68000.0
2010-02-25 12:30:00,5.99,6.0,5.99,5.99,184000.0,5.2029,5.2116,5.2029,5.2029,184000.0
2010-02-25 13:00:00,5.99,6.0,5.99,6.0,148000.0,5.2029,5.2116,5.2029,5.2116,148000.0
2010-02-25 13:30:00,5.99,6.02,5.99,6.02,758000.0,5.2029,5.229,5.2029,5.229,758000.0
2010-02-25 14:00:00,6.02,6.05,6.02,6.02,302000.0,5.229,5.2551,5.229,5.229,302000.0
2010-02-25 14:30:00,6.02,6.03,6.01,6.02,188000.0,5.229,5.2377,5.2203,5.229,188000.0
2010-02-25 15:00:00,6.02,6.03,6.01,6.02,482000.0,5.229,5.2377,5.2203,5.229,482000.0
2010-02-25 15:30:00,6.02,6.05,6.02,6.04,788000.0,5.229,5.2551,5.229,5.2464,788000.0
2010-02-26 09:30:00,6.11,6.11,6.08,6.09,466000.0,5.3072,5.3072,5.2811,5.2898,466000.0
2010-02-26 10:00:00,6.09,6.1,6.07,6.08,212000.0,5.2898,5.2985,5.2724,5.2811,212000.0
2010-02-26 10:30:00,6.09,6.1,6.09,6.09,272000.0,5.2898,5.2985,5.2898,5.2898,272000.0
2010-02-26 11:00:00,6.09,6.1,6.09,6.1,236000.0,5.2898,5.2985,5.2898,5.2985,236000.0
2010-02-26 11:30:00,6.09,6.1,6.09,6.09,426000.0,5.2898,5.2985,5.2898,5.2898,426000.0
2010-02-26 12:00:00,6.09,6.09,6.07,6.08,166000.0,5.2898,5.2898,5.2724,5.2811,166000.0
2010-02-26 12:30:00,6.08,6.08,6.06,6.08,300000.0,5.2811,5.2811,5.2637,5.2811,300000.0
2010-02-26 13:00:00,6.08,6.09,6.07,6.08,154000.0,5.2811,5.2898,5.2724,5.2811,154000.0
2010-02-26 13:30:00,6.09,6.1,6.08,6.09,152000.0,5.2898,5.2985,5.2811,5.2898,152000.0
2010-02-26 14:00:00,6.09,6.09,6.08,6.09,284000.0,5.2898,5.2898,5.2811,5.2898,284000.0
2010-02-26 14:30:00,6.09,6.09,6.08,6.09,162000.0,5.2898,5.2898,5.2811,5.2898,162000.0
2010-02-26 15:00:00,6.09,6.1,6.09,6.09,902000.0,5.2898,5.2985,5.2898,5.2898,902000.0
2010-02-26 15:30:00,6.09,6.1,6.07,6.07,1460000.0,5.2898,5.2985,5.2724,5.2724,1460000.0
2010-03-01 09:30:00,6.12,6.13,6.1,6.12,540000.0,5.3159,5.3246,5.2985,5.3159,540000.0
2010-03-01 10:00:00,6.12,6.15,6.1,6.1,420000.0,5.3159,5.3419,5.2985,5.2985,420000.0
2010-03-01 10:30:00,6.1,6.15,6.1,6.14,332000.0,5.2985,5.3419,5.2985,5.3332,332000.0
2010-03-01 11:00:00,6.14,6.16,6.14,6.15,208000.0,5.3332,5.3506,5.3332,5.3419,208000.0
2010-03-01 11:30:00,6.15,6.15,6.12,6.13,158000.0,5.3419,5.3419,5.3159,5.3246,158000.0
2010-03-01 12:00:00,6.13,6.14,6.13,6.13,54000.0,5.3246,5.3332,5.3246,5.3246,54000.0
2010-03-01 12:30:00,6.13,6.14,6.13,6.13,180000.0,5.3246,5.3332,5.3246,5.3246,180000.0
2010-03-01 13:00:00,6.13,6.13,6.12,6.12,126000.0,5.3246,5.3246,5.3159,5.3159,126000.0
2010-03-01 13:30:00,6.12,6.13,6.12,6.13,128000.0,5.3159,5.3246,5.3159,5.3246,128000.0
2010-03-01 14:00:00,6.12,6.13,6.12,6.12,260000.0,5.3159,5.3246,5.3159,5.3159,260000.0
2010-03-01 14:30:00,6.13,6.13,6.12,6.13,156000.0,5.3246,5.3246,5.3159,5.3246,156000.0
2010-03-01 15:00:00,6.13,6.13,6.11,6.12,204000.0,5.3246,5.3246,5.3072,5.3159,204000.0
2010-03-01 15:30:00,6.12,6.14,6.12,6.13,926000.0,5.3159,5.3332,5.3159,5.3246,926000.0
2010-03-02 09:30:00,6.23,6.26,6.19,6.25,658000.0,5.4114,5.4375,5.3767,5.4288,658000.0
2010-03-02 10:00:00,6.24,6.26,6.23,6.25,342000.0,5.4201,5.4375,5.4114,5.4288,342000.0
2010-03-02 10:30:00,6.25,6.27,6.24,6.27,370000.0,5.4288,5.4462,5.4201,5.4462,370000.0
2010-03-02 11:00:00,6.27,6.3,6.25,6.3,488000.0,5.4462,5.4722,5.4288,5.4722,488000.0
2010-03-02 11:30:00,6.29,6.29,6.28,6.29,222000.0,5.4635,5.4635,5.4548,5.4635,222000.0
2010-03-02 12:00:00,6.29,6.29,6.26,6.27,278000.0,5.4635,5.4635,5.4375,5.4462,278000.0
2010-03-02 12:30:00,6.27,6.27,6.26,6.27,172000.0,5.4462,5.4462,5.4375,5.4462,172000.0
2010-03-02 13:00:00,6.27,6.28,6.26,6.28,216000.0,5.4462,5.4548,5.4375,5.4548,216000.0
2010-03-02 13:30:00,6.28,6.28,6.26,6.26,342000.0,5.4548,5.4548,5.4375,5.4375,342000.0
2010-03-02 14:00:00,6.26,6.27,6.24,6.24,620000.0,5.4375,5.4462,5.4201,5.4201,620000.0
2010-03-02 14:30:00,6.24,6.25,6.22,6.24,532000.0,5.4201,5.4288,5.4027,5.4201,532000.0
2010-03-02 15:00:00,6.25,6.26,6.21,6.22,1056000.0,5.4288,5.4375,5.394,5.4027,1056000.0
2010-03-02 15:30:00,6.22,6.24,6.22,6.24,1952000.0,5.4027,5.4201,5.4027,5.4201,1952000.0
2010-03-03 09:30:00,6.31,6.34,6.3,6.34,894000.0,5.4809,5.507,5.4722,5.507,894000.0
2010-03-03 10:00:00,6.34,6.34,6.3,6.31,684000.0,5.507,5.507,5.4722,5.4809,684000.0
2010-03-03 10:30:00,6.3,6.33,6.3,6.32,450000.0,5.4722,5.4983,5.4722,5.4896,450000.0
2010-03-03 11:00:00,6.32,6.33,6.31,6.31,634000.0,5.4896,5.4983,5.4809,5.4809,634000.0
2010-03-03 11:30:00,6.31,6.31,6.27,6.27,1498000.0,5.4809,5.4809,5.4462,5.4462,1498000.0
2010-03-03 12:00:00,6.27,6.28,6.24,6.26,868000.0,5.4462,5.4548,5.4201,5.4375,868000.0
2010-03-03 12:30:00,6.26,6.26,6.24,6.25,632000.0,5.4375,5.4375,5.4201,5.4288,632000.0
2010-03-03 13:00:00,6.25,6.25,6.24,6.24,748000.0,5.4288,5.4288,5.4201,5.4201,748000.0
2010-03-03 13:30:00,6.24,6.24,6.23,6.24,412000.0,5.4201,5.4201,5.4114,5.4201,412000.0
2010-03-03 14:00:00,6.24,6.24,6.21,6.22,1474000.0,5.4201,5.4201,5.394,5.4027,1474000.0
2010-03-03 14:30:00,6.21,6.22,6.15,6.19,2208000.0,5.394,5.4027,5.3419,5.3767,2208000.0
2010-03-03 15:00:00,6.18,6.2,6.17,6.19,1054000.0,5.368,5.3854,5.3593,5.3767,1054000.0
2010-03-03 15:30:00,6.19,6.23,6.19,6.22,1896000.0,5.3767,5.4114,5.3767,5.4027,1896000.0
2010-03-04 09:30:00,6.23,6.27,6.2,6.21,996000.0,5.4114,5.4462,5.3854,5.394,996000.0
2010-03-04 10:00:00,6.22,6.22,6.17,6.19,586000.0,5.4027,5.4027,5.3593,5.3767,586000.0
2010-03-04 10:30:00,6.19,6.2,6.17,6.19,422000.0,5.3767,5.3854,5.3593,5.3767,422000.0
2010-03-04 11:00:00,6.18,6.2,6.18,6.18,398000.0,5.368,5.3854,5.368,5.368,398000.0
2010-03-04 11:30:00,6.19,6.19,6.17,6.18,228000.0,5.3767,5.3767,5.3593,5.368,228000.0
2010-03-04 12:00:00,6.18,6.19,6.17,6.18,324000.0,5.368,5.3767,5.3593,5.368,324000.0
2010-03-04 12:30:00,6.18,6.19,6.18,6.18,244000.0,5.368,5.3767,5.368,5.368,244000.0
2010-03-04 13:00:00,6.18,6.2,6.18,6.19,166000.0,5.368,5.3854,5.368,5.3767,166000.0
2010-03-04 13:30:00,6.2,6.2,6.18,6.19,248000.0,5.3854,5.3854,5.368,5.3767,248000.0
2010-03-04 14:00:00,6.19,6.2,6.19,6.2,328000.0,5.3767,5.3854,5.3767,5.3854,328000.0
2010-03-04 14:30:00,6.2,6.22,6.2,6.21,640000.0,5.3854,5.4027,5.3854,5.394,640000.0
2010-03-04 15:00:00,6.21,6.22,6.21,6.21,194000.0,5.394,5.4027,5.394,5.394,194000.0
2010-03-04 15:30:00,6.21,6.25,6.21,6.24,1182000.0,5.394,5.4288,5.394,5.4201,1182000.0
2010-03-05 09:30:00,6.26,6.31,6.24,6.28,578000.0,5.4375,5.4809,5.4201,5.4548,578000.0
2010-03-05 10:00:00,6.27,6.28,6.26,6.28,746000.0,5.4462,5.4548,5.4375,5.4548,746000.0
2010-03-05 10:30:00,6.28,6.29,6.28,6.29,308000.0,5.4548,5.4635,5.4548,5.4635,308000.0
2010-03-05 11:00:00,6.29,6.31,6.28,6.3,300000.0,5.4635,5.4809,5.4548,5.4722,300000.0
2010-03-05 11:30:00,6.3,6.3,6.28,6.29,388000.0,5.4722,5.4722,5.4548,5.4635,388000.0
2010-03-05 12:00:00,6.29,6.3,6.28,6.29,244000.0,5.4635,5.4722,5.4548,5.4635,244000.0
2010-03-05 12:30:00,6.29,6.29,6.28,6.29,268000.0,5.4635,5.4635,5.4548,5.4635,268000.0
2010-03-05 13:00:00,6.28,6.3,6.28,6.29,208000.0,5.4548,5.4722,5.4548,5.4635,208000.0
2010-03-05 13:30:00,6.29,6.3,6.29,6.3,296000.0,5.4635,5.4722,5.4635,5.4722,296000.0
2010-03-05 14:00:00,6.3,6.31,6.3,6.31,492000.0,5.4722,5.4809,5.4722,5.4809,492000.0
2010-03-05 14:30:00,6.31,6.33,6.31,6.33,558000.0,5.4809,5.4983,5.4809,5.4983,558000.0
2010-03-05 15:00:00,6.33,6.35,6.33,6.34,320000.0,5.4983,5.5156,5.4983,5.507,320000.0
2010-03-05 15:30:00,6.34,6.35,6.33,6.35,1156000.0,5.507,5.5156,5.4983,5.5156,1156000.0
2010-03-08 09:30:00,6.38,6.38,6.3,6.34,362000.0,5.5417,5.5417,5.4722,5.507,362000.0
2010-03-08 10:00:00,6.34,6.37,6.34,6.37,242000.0,5.507,5.533,5.507,5.533,242000.0
2010-03-08 10:30:00,6.36,6.4,6.36,6.38,334000.0,5.5243,5.5591,5.5243,5.5417,334000.0
2010-03-08 11:00:00,6.38,6.4,6.36,6.36,190000.0,5.5417,5.5591,5.5243,5.5243,190000.0
2010-03-08 11:30:00,6.36,6.38,6.36,6.36,198000.0,5.5243,5.5417,5.5243,5.5243,198000.0
2010-03-08 12:00:00,6.36,6.37,6.36,6.37,142000.0,5.5243,5.533,5.5243,5.533,142000.0
2010-03-08 12:30:00,6.37,6.37,6.35,6.36,112000.0,5.533,5.533,5.5156,5.5243,112000.0
2010-03-08 13:00:00,6.37,6.38,6.36,6.36,94000.0,5.533,5.5417,5.5243,5.5243,94000.0
2010-03-08 13:30:00,6.37,6.38,6.36,6.36,88000.0,5.533,5.5417,5.5243,5.5243,88000.0
2010-03-08 14:00:00,6.37,6.37,6.35,6.36,210000.0,5.533,5.533,5.5156,5.5243,210000.0
2010-03-08 14:30:00,6.35,6.37,6.35,6.36,366000.0,5.5156,5.533,5.5156,5.5243,366000.0
2010-03-08 15:00:00,6.36,6.37,6.36,6.36,642000.0,5.5243,5.533,5.5243,5.5243,642000.0
2010-03-08 15:30:00,6.36,6.36,6.34,6.34,1234000.0,5.5243,5.5243,5.507,5.507,1234000.0
2010-03-09 09:30:00,6.34,6.34,6.28,6.33,356000.0,5.507,5.507,5.4548,5.4983,356000.0
2010-03-09 10:00:00,6.32,6.35,6.32,6.34,118000.0,5.4896,5.5156,5.4896,5.507,118000.0
2010-03-09 10:30:00,6.34,6.38,6.34,6.38,180000.0,5.507,5.5417,5.507,5.5417,180000.0
2010-03-09 11:00:00,6.38,6.38,6.36,6.37,404000.0,5.5417,5.5417,5.5243,5.533,404000.0
2010-03-09 11:30:00,6.37,6.38,6.36,6.36,142000.0,5.533,5.5417,5.5243,5.5243,142000.0
2010-03-09 12:00:00,6.36,6.38,6.36,6.38,118000.0,5.5243,5.5417,5.5243,5.5417,118000.0
2010-03-09 12:30:00,6.37,6.37,6.36,6.37,100000.0,5.533,5.533,5.5243,5.533,100000.0
2010-03-09 13:00:00,6.37,6.37,6.36,6.36,106000.0,5.533,5.533,5.5243,5.5243,106000.0
2010-03-09 13:30:00,6.37,6.37,6.35,6.36,148000.0,5.533,5.533,5.5156,5.5243,148000.0
2010-03-09 14:00:00,6.36,6.37,6.36,6.36,86000.0,5.5243,5.533,5.5243,5.5243,86000.0
2010-03-09 14:30:00,6.37,6.37,6.34,6.35,260000.0,5.533,5.533,5.507,5.5156,260000.0
2010-03-09 15:00:00,6.34,6.35,6.33,6.33,220000.0,5.507,5.5156,5.4983,5.4983,220000.0
2010-03-09 15:30:00,6.33,6.35,6.33,6.34,686000.0,5.4983,5.5156,5.4983,5.507,686000.0
2010-03-10 09:30:00,6.45,6.47,6.4,6.44,1002000.0,5.6025,5.6199,5.5591,5.5938,1002000.0
2010-03-10 10:00:00,6.44,6.5,6.44,6.5,546000.0,5.5938,5.6459,5.5938,5.6459,546000.0
2010-03-10 10:30:00,6.5,6.53,6.5,6.52,608000.0,5.6459,5.672,5.6459,5.6633,608000.0
2010-03-10 11:00:00,6.52,6.56,6.52,6.53,502000.0,5.6633,5.6981,5.6633,5.672,502000.0
2010-03-10 11:30:00,6.54,6.58,6.54,6.58,422000.0,5.6807,5.7154,5.6807,5.7154,422000.0
2010-03-10 12:00:00,6.58,6.59,6.55,6.57,684000.0,5.7154,5.7241,5.6894,5.7067,684000.0
2010-03-10 12:30:00,6.56,6.6,6.55,6.59,256000.0,5.6981,5.7328,5.6894,5.7241,256000.0
2010-03-10 13:00:00,6.59,6.6,6.58,6.6,474000.0,5.7241,5.7328,5.7154,5.7328,474000.0
2010-03-10 13:30:00,6.6,6.62,6.6,6.61,458000.0,5.7328,5.7502,5.7328,5.7415,458000.0
2010-03-10 14:00:00,6.61,6.63,6.6,6.63,424000.0,5.7415,5.7589,5.7328,5.7589,424000.0
2010-03-10 14:30:00,6.63,6.64,6.62,6.64,580000.0,5.7589,5.7675,5.7502,5.7675,580000.0
2010-03-10 15:00:00,6.63,6.65,6.63,6.64,1172000.0,5.7589,5.7762,5.7589,5.7675,1172000.0
2010-03-10 15:30:00,6.64,6.65,6.63,6.64,2566000.0,5.7675,5.7762,5.7589,5.7675,2566000.0
2010-03-11 09:30:00,6.66,6.72,6.56,6.57,640000.0,5.7849,5.837,5.6981,5.7067,640000.0
2010-03-11 10:00:00,6.57,6.61,6.57,6.59,220000.0,5.7067,5.7415,5.7067,5.7241,220000.0
2010-03-11 10:30:00,6.59,6.62,6.59,6.61,154000.0,5.7241,5.7502,5.7241,5.7415,154000.0
2010-03-11 11:00:00,6.61,6.61,6.57,6.59,400000.0,5.7415,5.7415,5.7067,5.7241,400000.0
2010-03-11 11:30:00,6.58,6.58,6.57,6.57,132000.0,5.7154,5.7154,5.7067,5.7067,132000.0
2010-03-11 12:00:00,6.57,6.58,6.55,6.55,214000.0,5.7067,5.7154,5.6894,5.6894,214000.0
2010-03-11 12:30:00,6.55,6.56,6.55,6.56,104000.0,5.6894,5.6981,5.6894,5.6981,104000.0
2010-03-11 13:00:00,6.56,6.58,6.56,6.58,208000.0,5.6981,5.7154,5.6981,5.7154,208000.0
2010-03-11 13:30:00,6.58,6.58,6.56,6.56,52000.0,5.7154,5.7154,5.6981,5.6981,52000.0
2010-03-11 14:00:00,6.56,6.56,6.55,6.56,46000.0,5.6981,5.6981,5.6894,5.6981,46000.0
2010-03-11 14:30:00,6.56,6.57,6.56,6.56,50000.0,5.6981,5.7067,5.6981,5.6981,50000.0
2010-03-11 15:00:00,6.56,6.59,6.56,6.58,100000.0,5.6981,5.7241,5.6981,5.7154,100000.0
2010-03-11 15:30:00,6.58,6.63,6.58,6.62,1024000.0,5.7154,5.7589,5.7154,5.7502,1024000.0
2010-03-12 09:30:00,6.68,6.7,6.62,6.62,828000.0,5.8023,5.8197,5.7502,5.7502,828000.0
2010-03-12 10:00:00,6.63,6.63,6.58,6.61,220000.0,5.7589,5.7589,5.7154,5.7415,220000.0
2010-03-12 10:30:00,6.61,6.62,6.6,6.62,108000.0,5.7415,5.7502,5.7328,5.7502,108000.0
2010-03-12 11:00:00,6.61,6.62,6.6,6.61,86000.0,5.7415,5.7502,5.7328,5.7415,86000.0
2010-03-12 11:30:00,6.61,6.61,6.59,6.59,70000.0,5.7415,5.7415,5.7241,5.7241,70000.0
2010-03-12 12:00:00,6.59,6.61,6.59,6.59,72000.0,5.7241,5.7415,5.7241,5.7241,72000.0
2010-03-12 12:30:00,6.59,6.6,6.59,6.6,26000.0,5.7241,5.7328,5.7241,5.7328,26000.0
2010-03-12 13:00:00,6.6,6.6,6.59,6.6,78000.0,5.7328,5.7328,5.7241,5.7328,78000.0
2010-03-12 13:30:00,6.59,6.6,6.57,6.58,154000.0,5.7241,5.7328,5.7067,5.7154,154000.0
2010-03-12 14:00:00,6.58,6.58,6.56,6.57,48000.0,5.7154,5.7154,5.6981,5.7067,48000.0
2010-03-12 14:30:00,6.57,6.57,6.56,6.56,78000.0,5.7067,5.7067,5.6981,5.6981,78000.0
2010-03-12 15:00:00,6.57,6.57,6.53,6.53,188000.0,5.7067,5.7067,5.672,5.672,188000.0
2010-03-12 15:30:00,6.53,6.58,6.53,6.56,956000.0,5.672,5.7154,5.672,5.6981,956000.0
2010-03-15 09:30:00,6.52,6.53,6.45,6.46,846000.0,5.6633,5.672,5.6025,5.6112,846000.0
2010-03-15 10:00:00,6.46,6.48,6.43,6.45,338000.0,5.6112,5.6286,5.5851,5.6025,338000.0
2010-03-15 10:30:00,6.45,6.46,6.42,6.44,976000.0,5.6025,5.6112,5.5764,5.5938,976000.0
2010-03-15 11:00:00,6.45,6.46,6.43,6.46,482000.0,5.6025,5.6112,5.5851,5.6112,482000.0
2010-03-15 11:30:00,6.46,6.46,6.44,6.46,348000.0,5.6112,5.6112,5.5938,5.6112,348000.0
2010-03-15 12:00:00,6.46,6.46,6.45,6.46,120000.0,5.6112,5.6112,5.6025,5.6112,120000.0
2010-03-15 12:30:00,6.46,6.48,6.46,6.47,280000.0,5.6112,5.6286,5.6112,5.6199,280000.0
2010-03-15 13:00:00,6.47,6.48,6.47,6.47,116000.0,5.6199,5.6286,5.6199,5.6199,116000.0
2010-03-15 13:30:00,6.47,6.48,6.47,6.47,110000.0,5.6199,5.6286,5.6199,5.6199,110000.0
2010-03-15 14:00:00,6.46,6.46,6.45,6.45,36000.0,5.6112,5.6112,5.6025,5.6025,36000.0
2010-03-15 14:30:00,6.45,6.48,6.45,6.48,270000.0,5.6025,5.6286,5.6025,5.6286,270000.0
2010-03-15 15:00:00,6.48,6.49,6.47,6.48,330000.0,5.6286,5.6372,5.6199,5.6286,330000.0
2010-03-15 15:30:00,6.48,6.5,6.47,6.49,560000.0,5.6286,5.6459,5.6199,5.6372,560000.0
2010-03-16 09:30:00,6.52,6.56,6.49,6.5,314000.0,5.6633,5.6981,5.6372,5.6459,314000.0
2010-03-16 10:00:00,6.5,6.52,6.5,6.51,108000.0,5.6459,5.6633,5.6459,5.6546,108000.0
2010-03-16 10:30:00,6.51,6.53,6.51,6.53,70000.0,5.6546,5.672,5.6546,5.672,70000.0
2010-03-16 11:00:00,6.54,6.54,6.51,6.51,180000.0,5.6807,5.6807,5.6546,5.6546,180000.0
2010-03-16 11:30:00,6.52,6.52,6.5,6.5,218000.0,5.6633,5.6633,5.6459,5.6459,218000.0
2010-03-16 12:00:00,6.5,6.5,6.49,6.49,158000.0,5.6459,5.6459,5.6372,5.6372,158000.0
2010-03-16 12:30:00,6.49,6.5,6.48,6.49,162000.0,5.6372,5.6459,5.6286,5.6372,162000.0
2010-03-16 13:00:00,6.49,6.5,6.49,6.49,72000.0,5.6372,5.6459,5.6372,5.6372,72000.0
2010-03-16 13:30:00,6.49,6.49,6.48,6.49,70000.0,5.6372,5.6372,5.6286,5.6372,70000.0
2010-03-16 14:00:00,6.48,6.51,6.48,6.51,398000.0,5.6286,5.6546,5.6286,5.6546,398000.0
2010-03-16 14:30:00,6.5,6.51,6.47,6.5,504000.0,5.6459,5.6546,5.6199,5.6459,504000.0
2010-03-16 15:00:00,6.5,6.52,6.49,6.51,328000.0,5.6459,5.6633,5.6372,5.6546,328000.0
2010-03-16 15:30:00,6.51,6.54,6.51,6.54,668000.0,5.6546,5.6807,5.6546,5.6807,668000.0
2010-03-17 09:30:00,6.54,6.6,6.53,6.6,342000.0,5.6807,5.7328,5.672,5.7328,342000.0
2010-03-17 10:00:00,6.6,6.63,6.6,6.61,234000.0,5.7328,5.7589,5.7328,5.7415,234000.0
2010-03-17 10:30:00,6.61,6.62,6.61,6.61,92000.0,5.7415,5.7502,5.7415,5.7415,92000.0
2010-03-17 11:00:00,6.62,6.62,6.6,6.62,138000.0,5.7502,5.7502,5.7328,5.7502,138000.0
2010-03-17 11:30:00,6.61,6.62,6.6,6.61,132000.0,5.7415,5.7502,5.7328,5.7415,132000.0
2010-03-17 12:00:00,6.6,6.61,6.58,6.58,194000.0,5.7328,5.7415,5.7154,5.7154,194000.0
2010-03-17 12:30:00,6.58,6.58,6.53,6.55,628000.0,5.7154,5.7154,5.672,5.6894,628000.0
2010-03-17 13:00:00,6.55,6.57,6.55,6.57,106000.0,5.6894,5.7067,5.6894,5.7067,106000.0
2010-03-17 13:30:00,6.57,6.58,6.56,6.57,144000.0,5.7067,5.7154,5.6981,5.7067,144000.0
2010-03-17 14:00:00,6.57,6.59,6.57,6.58,290000.0,5.7067,5.7241,5.7067,5.7154,290000.0
2010-03-17 14:30:00,6.58,6.58,6.53,6.54,324000.0,5.7154,5.7154,5.672,5.6807,324000.0
2010-03-17 15:00:00,6.53,6.56,6.51,6.53,430000.0,5.672,5.6981,5.6546,5.672,430000.0
2010-03-17 15:30:00,6.53,6.56,6.53,6.56,938000.0,5.672,5.6981,5.672,5.6981,938000.0
2010-03-18 09:30:00,6.56,6.56,6.44,6.44,434000.0,5.6981,5.6981,5.5938,5.5938,434000.0
2010-03-18 10:00:00,6.44,6.49,6.41,6.45,588000.0,5.5938,5.6372,5.5678,5.6025,588000.0
2010-03-18 10:30:00,6.46,6.46,6.43,6.46,184000.0,5.6112,5.6112,5.5851,5.6112,184000.0
2010-03-18 11:00:00,6.46,6.47,6.42,6.43,170000.0,5.6112,5.6199,5.5764,5.5851,170000.0
2010-03-18 11:30:00,6.43,6.44,6.41,6.44,304000.0,5.5851,5.5938,5.5678,5.5938,304000.0
2010-03-18 12:00:00,6.43,6.45,6.42,6.45,306000.0,5.5851,5.6025,5.5764,5.6025,306000.0
2010-03-18 12:30:00,6.45,6.45,6.44,6.44,96000.0,5.6025,5.6025,5.5938,5.5938,96000.0
2010-03-18 13:00:00,6.44,6.46,6.44,6.45,62000.0,5.5938,5.6112,5.5938,5.6025,62000.0
2010-03-18 13:30:00,6.45,6.46,6.44,6.45,62000.0,5.6025,5.6112,5.5938,5.6025,62000.0
2010-03-18 14:00:00,6.45,6.45,6.43,6.44,96000.0,5.6025,5.6025,5.5851,5.5938,96000.0
2010-03-18 14:30:00,6.45,6.46,6.44,6.45,106000.0,5.6025,5.6112,5.5938,5.6025,106000.0
2010-03-18 15:00:00,6.45,6.47,6.45,6.46,108000.0,5.6025,5.6199,5.6025,5.6112,108000.0
2010-03-18 15:30:00,6.46,6.49,6.46,6.48,566000.0,5.6112,5.6372,5.6112,5.6286,566000.0
2010-03-19 09:30:00,6.51,6.53,6.41,6.42,2210000.0,5.6546,5.672,5.5678,5.5764,2210000.0
2010-03-19 10:00:00,6.43,6.44,6.31,6.34,928000.0,5.5851,5.5938,5.4809,5.507,928000.0
2010-03-19 10:30:00,6.33,6.36,6.32,6.36,428000.0,5.4983,5.5243,5.4896,5.5243,428000.0
2010-03-19 11:00:00,6.36,6.36,6.31,6.33,712000.0,5.5243,5.5243,5.4809,5.4983,712000.0
2010-03-19 11:30:00,6.32,6.39,6.32,6.39,456000.0,5.4896,5.5504,5.4896,5.5504,456000.0
2010-03-19 12:00:00,6.39,6.42,6.38,6.42,462000.0,5.5504,5.5764,5.5417,5.5764,462000.0
2010-03-19 12:30:00,6.41,6.45,6.41,6.45,574000.0,5.5678,5.6025,5.5678,5.6025,574000.0
2010-03-19 13:00:00,6.44,6.48,6.44,6.47,616000.0,5.5938,5.6286,5.5938,5.6199,616000.0
2010-03-19 13:30:00,6.47,6.47,6.43,6.45,202000.0,5.6199,5.6199,5.5851,5.6025,202000.0
2010-03-19 14:00:00,6.45,6.46,6.44,6.46,268000.0,5.6025,5.6112,5.5938,5.6112,268000.0
2010-03-19 14:30:00,6.46,6.46,6.43,6.44,196000.0,5.6112,5.6112,5.5851,5.5938,196000.0
2010-03-19 15:00:00,6.44,6.45,6.43,6.44,172000.0,5.5938,5.6025,5.5851,5.5938,172000.0
2010-03-19 15:30:00,6.44,6.46,6.42,6.45,1210000.0,5.5938,5.6112,5.5764,5.6025,1210000.0
2010-03-22 09:30:00,6.43,6.49,6.4,6.48,968000.0,5.5851,5.6372,5.5591,5.6286,968000.0
2010-03-22 10:00:00,6.48,6.52,6.46,6.52,634000.0,5.6286,5.6633,5.6112,5.6633,634000.0
2010-03-22 10:30:00,6.51,6.56,6.51,6.55,224000.0,5.6546,5.6981,5.6546,5.6894,224000.0
2010-03-22 11:00:00,6.55,6.57,6.54,6.54,204000.0,5.6894,5.7067,5.6807,5.6807,204000.0
2010-03-22 11:30:00,6.54,6.56,6.53,6.56,172000.0,5.6807,5.6981,5.672,5.6981,172000.0
2010-03-22 12:00:00,6.56,6.57,6.54,6.56,286000.0,5.6981,5.7067,5.6807,5.6981,286000.0
2010-03-22 12:30:00,6.56,6.58,6.56,6.58,354000.0,5.6981,5.7154,5.6981,5.7154,354000.0
2010-03-22 13:00:00,6.58,6.62,6.58,6.61,318000.0,5.7154,5.7502,5.7154,5.7415,318000.0
2010-03-22 13:30:00,6.61,6.61,6.58,6.59,428000.0,5.7415,5.7415,5.7154,5.7241,428000.0
2010-03-22 14:00:00,6.59,6.6,6.57,6.58,148000.0,5.7241,5.7328,5.7067,5.7154,148000.0
2010-03-22 14:30:00,6.59,6.59,6.57,6.58,296000.0,5.7241,5.7241,5.7067,5.7154,296000.0
2010-03-22 15:00:00,6.58,6.6,6.57,6.59,416000.0,5.7154,5.7328,5.7067,5.7241,416000.0
2010-03-22 15:30:00,6.59,6.6,6.58,6.58,854000.0,5.7241,5.7328,5.7154,5.7154,854000.0
2010-03-23 09:30:00,6.65,6.65,6.59,6.6,446000.0,5.7762,5.7762,5.7241,5.7328,446000.0
2010-03-23 10:00:00,6.6,6.61,6.58,6.59,298000.0,5.7328,5.7415,5.7154,5.7241,298000.0
2010-03-23 10:30:00,6.59,6.59,6.56,6.57,320000.0,5.7241,5.7241,5.6981,5.7067,320000.0
2010-03-23 11:00:00,6.57,6.57,6.54,6.56,100000.0,5.7067,5.7067,5.6807,5.6981,100000.0
2010-03-23 11:30:00,6.56,6.58,6.56,6.57,166000.0,5.6981,5.7154,5.6981,5.7067,166000.0
2010-03-23 12:00:00,6.58,6.58,6.58,6.58,72000.0,5.7154,5.7154,5.7154,5.7154,72000.0
2010-03-23 12:30:00,6.58,6.59,6.58,6.58,92000.0,5.7154,5.7241,5.7154,5.7154,92000.0
2010-03-23 13:00:00,6.58,6.61,6.58,6.61,248000.0,5.7154,5.7415,5.7154,5.7415,248000.0
2010-03-23 13:30:00,6.61,6.61,6.6,6.6,144000.0,5.7415,5.7415,5.7328,5.7328,144000.0
2010-03-23 14:00:00,6.6,6.61,6.59,6.61,106000.0,5.7328,5.7415,5.7241,5.7415,106000.0
2010-03-23 14:30:00,6.61,6.61,6.6,6.6,230000.0,5.7415,5.7415,5.7328,5.7328,230000.0
2010-03-23 15:00:00,6.6,6.62,6.6,6.62,246000.0,5.7328,5.7502,5.7328,5.7502,246000.0
2010-03-23 15:30:00,6.62,6.62,6.6,6.62,690000.0,5.7502,5.7502,5.7328,5.7502,690000.0
2010-03-24 09:30:00,6.62,6.62,6.54,6.56,138000.0,5.7502,5.7502,5.6807,5.6981,138000.0
2010-03-24 10:00:00,6.56,6.57,6.54,6.57,98000.0,5.6981,5.7067,5.6807,5.7067,98000.0
2010-03-24 10:30:00,6.56,6.6,6.56,6.59,132000.0,5.6981,5.7328,5.6981,5.7241,132000.0
2010-03-24 11:00:00,6.59,6.59,6.55,6.56,168000.0,5.7241,5.7241,5.6894,5.6981,168000.0
2010-03-24 11:30:00,6.57,6.58,6.56,6.57,142000.0,5.7067,5.7154,5.6981,5.7067,142000.0
2010-03-24 12:00:00,6.57,6.57,6.56,6.56,40000.0,5.7067,5.7067,5.6981,5.6981,40000.0
2010-03-24 12:30:00,6.57,6.57,6.56,6.56,130000.0,5.7067,5.7067,5.6981,5.6981,130000.0
2010-03-24 13:00:00,6.56,6.56,6.53,6.53,244000.0,5.6981,5.6981,5.672,5.672,244000.0
2010-03-24 13:30:00,6.53,6.54,6.52,6.53,108000.0,5.672,5.6807,5.6633,5.672,108000.0
2010-03-24 14:00:00,6.55,6.56,6.54,6.54,52000.0,5.6894,5.6981,5.6807,5.6807,52000.0
2010-03-24 14:30:00,6.54,6.55,6.54,6.54,98000.0,5.6807,5.6894,5.6807,5.6807,98000.0
2010-03-24 15:00:00,6.53,6.54,6.52,6.53,234000.0,5.672,5.6807,5.6633,5.672,234000.0
2010-03-24 15:30:00,6.53,6.55,6.52,6.54,1134000.0,5.672,5.6894,5.6633,5.6807,1134000.0
2010-03-25 09:30:00,6.65,6.75,6.64,6.74,1244000.0,5.7762,5.8631,5.7675,5.8544,1244000.0
2010-03-25 10:00:00,6.74,6.8,6.74,6.79,962000.0,5.8544,5.9065,5.8544,5.8978,962000.0
2010-03-25 10:30:00,6.79,6.79,6.74,6.75,876000.0,5.8978,5.8978,5.8544,5.8631,876000.0
2010-03-25 11:00:00,6.75,6.79,6.75,6.76,310000.0,5.8631,5.8978,5.8631,5.8718,310000.0
2010-03-25 11:30:00,6.77,6.77,6.75,6.75,294000.0,5.8805,5.8805,5.8631,5.8631,294000.0
2010-03-25 12:00:00,6.76,6.76,6.75,6.76,246000.0,5.8718,5.8718,5.8631,5.8718,246000.0
2010-03-25 12:30:00,6.76,6.79,6.76,6.79,212000.0,5.8718,5.8978,5.8718,5.8978,212000.0
2010-03-25 13:00:00,6.78,6.79,6.78,6.78,164000.0,5.8891,5.8978,5.8891,5.8891,164000.0
2010-03-25 13:30:00,6.78,6.79,6.74,6.75,564000.0,5.8891,5.8978,5.8544,5.8631,564000.0
2010-03-25 14:00:00,6.75,6.77,6.74,6.75,342000.0,5.8631,5.8805,5.8544,5.8631,342000.0
2010-03-25 14:30:00,6.75,6.78,6.74,6.77,460000.0,5.8631,5.8891,5.8544,5.8805,460000.0
2010-03-25 15:00:00,6.77,6.8,6.77,6.79,536000.0,5.8805,5.9065,5.8805,5.8978,536000.0
2010-03-25 15:30:00,6.78,6.78,6.71,6.73,1834000.0,5.8891,5.8891,5.8283,5.8457,1834000.0
2010-03-26 09:30:00,6.78,6.85,6.77,6.81,878000.0,5.8891,5.9499,5.8805,5.9152,878000.0
2010-03-26 10:00:00,6.82,6.82,6.75,6.79,858000.0,5.9239,5.9239,5.8631,5.8978,858000.0
2010-03-26 10:30:00,6.79,6.8,6.79,6.79,300000.0,5.8978,5.9065,5.8978,5.8978,300000.0
2010-03-26 11:00:00,6.79,6.8,6.77,6.77,304000.0,5.8978,5.9065,5.8805,5.8805,304000.0
2010-03-26 11:30:00,6.77,6.79,6.76,6.76,106000.0,5.8805,5.8978,5.8718,5.8718,106000.0
2010-03-26 12:00:00,6.76,6.77,6.75,6.75,120000.0,5.8718,5.8805,5.8631,5.8631,120000.0
2010-03-26 12:30:00,6.75,6.75,6.71,6.72,158000.0,5.8631,5.8631,5.8283,5.837,158000.0
2010-03-26 13:00:00,6.72,6.73,6.67,6.71,330000.0,5.837,5.8457,5.7936,5.8283,330000.0
2010-03-26 13:30:00,6.69,6.7,6.68,6.7,190000.0,5.811,5.8197,5.8023,5.8197,190000.0
2010-03-26 14:00:00,6.7,6.73,6.69,6.73,160000.0,5.8197,5.8457,5.811,5.8457,160000.0
2010-03-26 14:30:00,6.73,6.74,6.72,6.74,270000.0,5.8457,5.8544,5.837,5.8544,270000.0
2010-03-26 15:00:00,6.73,6.75,6.73,6.74,320000.0,5.8457,5.8631,5.8457,5.8544,320000.0
2010-03-26 15:30:00,6.74,6.76,6.73,6.74,1006000.0,5.8544,5.8718,5.8457,5.8544,1006000.0
2010-03-29 09:30:00,6.81,6.81,6.76,6.79,1104000.0,5.9152,5.9152,5.8718,5.8978,1104000.0
2010-03-29 10:00:00,6.79,6.82,6.78,6.8,566000.0,5.8978,5.9239,5.8891,5.9065,566000.0
2010-03-29 10:30:00,6.8,6.83,6.79,6.83,240000.0,5.9065,5.9326,5.8978,5.9326,240000.0
2010-03-29 11:00:00,6.84,6.89,6.83,6.88,448000.0,5.9413,5.9847,5.9326,5.976,448000.0
2010-03-29 11:30:00,6.88,6.89,6.87,6.88,382000.0,5.976,5.9847,5.9673,5.976,382000.0
2010-03-29 12:00:00,6.88,6.88,6.86,6.87,144000.0,5.976,5.976,5.9586,5.9673,144000.0
2010-03-29 12:30:00,6.87,6.88,6.86,6.87,176000.0,5.9673,5.976,5.9586,5.9673,176000.0
2010-03-29 13:00:00,6.87,6.9,6.87,6.89,324000.0,5.9673,5.9934,5.9673,5.9847,324000.0
2010-03-29 13:30:00,6.9,6.9,6.89,6.89,158000.0,5.9934,5.9934,5.9847,5.9847,158000.0
2010-03-29 14:00:00,6.89,6.89,6.88,6.89,236000.0,5.9847,5.9847,5.976,5.9847,236000.0
2010-03-29 14:30:00,6.89,6.89,6.87,6.88,288000.0,5.9847,5.9847,5.9673,5.976,288000.0
2010-03-29 15:00:00,6.89,6.89,6.88,6.88,396000.0,5.9847,5.9847,5.976,5.976,396000.0
2010-03-29 15:30:00,6.88,6.91,6.88,6.9,1488000.0,5.976,6.0021,5.976,5.9934,1488000.0
2010-03-30 09:30:00,6.84,6.84,6.76,6.8,884000.0,5.9413,5.9413,5.8718,5.9065,884000.0
2010-03-30 10:00:00,6.8,6.8,6.76,6.77,268000.0,5.9065,5.9065,5.8718,5.8805,268000.0
2010-03-30 10:30:00,6.78,6.8,6.78,6.8,138000.0,5.8891,5.9065,5.8891,5.9065,138000.0
2010-03-30 11:00:00,6.8,6.84,6.76,6.84,544000.0,5.9065,5.9413,5.8718,5.9413,544000.0
2010-03-30 11:30:00,6.84,6.86,6.83,6.85,200000.0,5.9413,5.9586,5.9326,5.9499,200000.0
2010-03-30 12:00:00,6.84,6.86,6.83,6.86,116000.0,5.9413,5.9586,5.9326,5.9586,116000.0
2010-03-30 12:30:00,6.86,6.86,6.82,6.82,92000.0,5.9586,5.9586,5.9239,5.9239,92000.0
2010-03-30 13:00:00,6.81,6.81,6.76,6.78,262000.0,5.9152,5.9152,5.8718,5.8891,262000.0
2010-03-30 13:30:00,6.78,6.78,6.76,6.77,92000.0,5.8891,5.8891,5.8718,5.8805,92000.0
2010-03-30 14:00:00,6.77,6.77,6.77,6.77,82000.0,5.8805,5.8805,5.8805,5.8805,82000.0
2010-03-30 14:30:00,6.77,6.8,6.77,6.79,86000.0,5.8805,5.9065,5.8805,5.8978,86000.0
2010-03-30 15:00:00,6.79,6.82,6.79,6.82,332000.0,5.8978,5.9239,5.8978,5.9239,332000.0
2010-03-30 15:30:00,6.83,6.83,6.79,6.81,660000.0,5.9326,5.9326,5.8978,5.9152,660000.0
2010-03-31 09:30:00,6.81,7.05,6.81,6.93,1494000.0,5.9152,6.1237,5.9152,6.0194,1494000.0
2010-03-31 10:00:00,6.93,6.99,6.93,6.97,404000.0,6.0194,6.0716,6.0194,6.0542,404000.0
2010-03-31 10:30:00,6.97,7.02,6.97,7.02,536000.0,6.0542,6.0976,6.0542,6.0976,536000.0
2010-03-31 11:00:00,7.02,7.02,6.98,7.0,204000.0,6.0976,6.0976,6.0629,6.0802,204000.0
2010-03-31 11:30:00,7.0,7.01,6.99,7.0,230000.0,6.0802,6.0889,6.0716,6.0802,230000.0
2010-03-31 12:00:00,7.0,7.0,6.98,6.99,96000.0,6.0802,6.0802,6.0629,6.0716,96000.0
2010-03-31 12:30:00,6.99,7.0,6.97,7.0,208000.0,6.0716,6.0802,6.0542,6.0802,208000.0
2010-03-31 13:00:00,6.99,6.99,6.98,6.98,46000.0,6.0716,6.0716,6.0629,6.0629,46000.0
2010-03-31 13:30:00,6.98,6.98,6.98,6.98,40000.0,6.0629,6.0629,6.0629,6.0629,40000.0
2010-03-31 14:00:00,6.98,6.98,6.97,6.97,78000.0,6.0629,6.0629,6.0542,6.0542,78000.0
2010-03-31 14:30:00,6.97,6.98,6.96,6.97,190000.0,6.0542,6.0629,6.0455,6.0542,190000.0
2010-03-31 15:00:00,6.97,6.97,6.95,6.97,274000.0,6.0542,6.0542,6.0368,6.0542,274000.0
2010-03-31 15:30:00,6.97,6.99,6.94,6.98,1120000.0,6.0542,6.0716,6.0281,6.0629,1120000.0
2010-04-01 09:30:00,7.05,7.14,7.0,7.13,996000.0,6.1237,6.2018,6.0802,6.1932,996000.0
2010-04-01 10:00:00,7.13,7.17,7.12,7.15,1116000.0,6.1932,6.2279,6.1845,6.2105,1116000.0
2010-04-01 10:30:00,7.16,7.16,7.12,7.12,584000.0,6.2192,6.2192,6.1845,6.1845,584000.0
2010-04-01 11:00:00,7.12,7.15,7.11,7.14,560000.0,6.1845,6.2105,6.1758,6.2018,560000.0
2010-04-01 11:30:00,7.14,7.17,7.14,7.16,254000.0,6.2018,6.2279,6.2018,6.2192,254000.0
2010-04-01 12:00:00,7.15,7.17,7.14,7.16,622000.0,6.2105,6.2279,6.2018,6.2192,622000.0
2010-04-01 12:30:00,7.16,7.16,7.15,7.15,476000.0,6.2192,6.2192,6.2105,6.2105,476000.0
2010-04-01 13:00:00,7.15,7.17,7.15,7.17,442000.0,6.2105,6.2279,6.2105,6.2279,442000.0
2010-04-01 13:30:00,7.17,7.17,7.13,7.14,410000.0,6.2279,6.2279,6.1932,6.2018,410000.0
2010-04-01 14:00:00,7.14,7.14,7.12,7.13,398000.0,6.2018,6.2018,6.1845,6.1932,398000.0
2010-04-01 14:30:00,7.13,7.16,7.11,7.16,704000.0,6.1932,6.2192,6.1758,6.2192,704000.0
2010-04-01 15:00:00,7.16,7.17,7.14,7.17,612000.0,6.2192,6.2279,6.2018,6.2279,612000.0
2010-04-01 15:30:00,7.17,7.21,7.17,7.2,1846000.0,6.2279,6.2626,6.2279,6.254,1846000.0
2010-04-05 09:30:00,7.27,7.29,7.21,7.27,586000.0,6.3148,6.3321,6.2626,6.3148,586000.0
2010-04-05 10:00:00,7.27,7.33,7.27,7.3,602000.0,6.3148,6.3669,6.3148,6.3408,602000.0
2010-04-05 10:30:00,7.31,7.31,7.28,7.28,248000.0,6.3495,6.3495,6.3234,6.3234,248000.0
2010-04-05 11:00:00,7.28,7.3,7.28,7.3,202000.0,6.3234,6.3408,6.3234,6.3408,202000.0
2010-04-05 11:30:00,7.3,7.3,7.28,7.28,298000.0,6.3408,6.3408,6.3234,6.3234,298000.0
2010-04-05 12:00:00,7.28,7.29,7.27,7.28,308000.0,6.3234,6.3321,6.3148,6.3234,308000.0
2010-04-05 12:30:00,7.29,7.29,7.28,7.28,110000.0,6.3321,6.3321,6.3234,6.3234,110000.0
2010-04-05 13:00:00,7.28,7.28,7.28,7.28,66000.0,6.3234,6.3234,6.3234,6.3234,66000.0
2010-04-05 13:30:00,7.28,7.28,7.26,7.26,178000.0,6.3234,6.3234,6.3061,6.3061,178000.0
2010-04-05 14:00:00,7.26,7.27,7.25,7.26,178000.0,6.3061,6.3148,6.2974,6.3061,178000.0
2010-04-05 14:30:00,7.26,7.27,7.25,7.26,314000.0,6.3061,6.3148,6.2974,6.3061,314000.0
2010-04-05 15:00:00,7.26,7.26,7.24,7.26,352000.0,6.3061,6.3061,6.2887,6.3061,352000.0
2010-04-05 15:30:00,7.25,7.29,7.24,7.28,1276000.0,6.2974,6.3321,6.2887,6.3234,1276000.0
2010-04-06 09:30:00,7.26,7.32,7.23,7.27,560000.0,6.3061,6.3582,6.28,6.3148,560000.0
2010-04-06 10:00:00,7.28,7.3,7.27,7.29,254000.0,6.3234,6.3408,6.3148,6.3321,254000.0
2010-04-06 10:30:00,7.3,7.31,7.29,7.3,208000.0,6.3408,6.3495,6.3321,6.3408,208000.0
2010-04-06 11:00:00,7.31,7.32,7.3,7.32,276000.0,6.3495,6.3582,6.3408,6.3582,276000.0
2010-04-06 11:30:00,7.32,7.32,7.3,7.31,128000.0,6.3582,6.3582,6.3408,6.3495,128000.0
2010-04-06 12:00:00,7.31,7.32,7.31,7.31,98000.0,6.3495,6.3582,6.3495,6.3495,98000.0
2010-04-06 12:30:00,7.31,7.32,7.3,7.31,102000.0,6.3495,6.3582,6.3408,6.3495,102000.0
2010-04-06 13:00:00,7.31,7.33,7.31,7.33,204000.0,6.3495,6.3669,6.3495,6.3669,204000.0
2010-04-06 13:30:00,7.32,7.33,7.32,7.32,98000.0,6.3582,6.3669,6.3582,6.3582,98000.0
2010-04-06 14:00:00,7.32,7.34,7.32,7.34,232000.0,6.3582,6.3756,6.3582,6.3756,232000.0
2010-04-06 14:30:00,7.34,7.34,7.34,7.34,158000.0,6.3756,6.3756,6.3756,6.3756,158000.0
2010-04-06 15:00:00,7.34,7.34,7.31,7.32,438000.0,6.3756,6.3756,6.3495,6.3582,438000.0
2010-04-06 15:30:00,7.32,7.33,7.3,7.3,1078000.0,6.3582,6.3669,6.3408,6.3408,1078000.0
2010-04-07 09:30:00,7.27,7.29,7.26,7.27,230000.0,6.3148,6.3321,6.3061,6.3148,230000.0
2010-04-07 10:00:00,7.28,7.35,7.28,7.34,632000.0,6.3234,6.3842,6.3234,6.3756,632000.0
2010-04-07 10:30:00,7.34,7.35,7.31,7.33,136000.0,6.3756,6.3842,6.3495,6.3669,136000.0
2010-04-07 11:00:00,7.33,7.33,7.3,7.32,386000.0,6.3669,6.3669,6.3408,6.3582,386000.0
2010-04-07 11:30:00,7.32,7.32,7.31,7.31,42000.0,6.3582,6.3582,6.3495,6.3495,42000.0
2010-04-07 12:00:00,7.31,7.32,7.31,7.31,38000.0,6.3495,6.3582,6.3495,6.3495,38000.0
2010-04-07 12:30:00,7.31,7.31,7.3,7.3,126000.0,6.3495,6.3495,6.3408,6.3408,126000.0
2010-04-07 13:00:00,7.31,7.32,7.31,7.32,48000.0,6.3495,6.3582,6.3495,6.3582,48000.0
2010-04-07 13:30:00,7.32,7.32,7.3,7.3,112000.0,6.3582,6.3582,6.3408,6.3408,112000.0
2010-04-07 14:00:00,7.29,7.3,7.28,7.28,100000.0,6.3321,6.3408,6.3234,6.3234,100000.0
2010-04-07 14:30:00,7.28,7.28,7.26,7.26,208000.0,6.3234,6.3234,6.3061,6.3061,208000.0
2010-04-07 15:00:00,7.26,7.26,7.17,7.21,834000.0,6.3061,6.3061,6.2279,6.2626,834000.0
2010-04-07 15:30:00,7.2,7.21,7.18,7.2,1500000.0,6.254,6.2626,6.2366,6.254,1500000.0
2010-04-08 09:30:00,7.14,7.14,7.06,7.1,722000.0,6.2018,6.2018,6.1324,6.1671,722000.0
2010-04-08 10:00:00,7.11,7.13,7.11,7.12,416000.0,6.1758,6.1932,6.1758,6.1845,416000.0
2010-04-08 10:30:00,7.12,7.16,7.12,7.15,446000.0,6.1845,6.2192,6.1845,6.2105,446000.0
2010-04-08 11:00:00,7.14,7.15,7.13,7.14,114000.0,6.2018,6.2105,6.1932,6.2018,114000.0
2010-04-08 11:30:00,7.13,7.17,7.13,7.17,68000.0,6.1932,6.2279,6.1932,6.2279,68000.0
2010-04-08 12:00:00,7.16,7.18,7.16,7.18,96000.0,6.2192,6.2366,6.2192,6.2366,96000.0
2010-04-08 12:30:00,7.18,7.19,7.18,7.18,54000.0,6.2366,6.2453,6.2366,6.2366,54000.0
2010-04-08 13:00:00,7.19,7.21,7.18,7.21,148000.0,6.2453,6.2626,6.2366,6.2626,148000.0
2010-04-08 13:30:00,7.21,7.22,7.21,7.21,110000.0,6.2626,6.2713,6.2626,6.2626,110000.0
2010-04-08 14:00:00,7.21,7.24,7.21,7.24,86000.0,6.2626,6.2887,6.2626,6.2887,86000.0
2010-04-08 14:30:00,7.24,7.25,7.24,7.25,82000.0,6.2887,6.2974,6.2887,6.2974,82000.0
2010-04-08 15:00:00,7.25,7.26,7.24,7.25,220000.0,6.2974,6.3061,6.2887,6.2974,220000.0
2010-04-08 15:30:00,7.25,7.26,7.22,7.22,794000.0,6.2974,6.3061,6.2713,6.2713,794000.0
2010-04-09 09:30:00,7.28,7.34,7.28,7.34,346000.0,6.3234,6.3756,6.3234,6.3756,346000.0
2010-04-09 10:00:00,7.34,7.36,7.33,7.34,404000.0,6.3756,6.3929,6.3669,6.3756,404000.0
2010-04-09 10:30:00,7.34,7.36,7.32,7.35,236000.0,6.3756,6.3929,6.3582,6.3842,236000.0
2010-04-09 11:00:00,7.35,7.36,7.34,7.36,144000.0,6.3842,6.3929,6.3756,6.3929,144000.0
2010-04-09 11:30:00,7.36,7.37,7.35,7.35,250000.0,6.3929,6.4016,6.3842,6.3842,250000.0
2010-04-09 12:00:00,7.35,7.35,7.33,7.33,70000.0,6.3842,6.3842,6.3669,6.3669,70000.0
2010-04-09 12:30:00,7.32,7.35,7.31,7.35,138000.0,6.3582,6.3842,6.3495,6.3842,138000.0
2010-04-09 13:00:00,7.35,7.35,7.31,7.33,98000.0,6.3842,6.3842,6.3495,6.3669,98000.0
2010-04-09 13:30:00,7.33,7.34,7.33,7.34,56000.0,6.3669,6.3756,6.3669,6.3756,56000.0
2010-04-09 14:00:00,7.34,7.35,7.33,7.35,66000.0,6.3756,6.3842,6.3669,6.3842,66000.0
2010-04-09 14:30:00,7.35,7.35,7.35,7.35,184000.0,6.3842,6.3842,6.3842,6.3842,184000.0
2010-04-09 15:00:00,7.35,7.37,7.35,7.37,104000.0,6.3842,6.4016,6.3842,6.4016,104000.0
2010-04-09 15:30:00,7.37,7.39,7.36,7.38,1202000.0,6.4016,6.419,6.3929,6.4103,1202000.0
2010-04-12 09:30:00,7.34,7.39,7.29,7.37,840000.0,6.3756,6.419,6.3321,6.4016,840000.0
2010-04-12 10:00:00,7.37,7.45,7.37,7.43,674000.0,6.4016,6.4711,6.4016,6.4537,674000.0
2010-04-12 10:30:00,7.43,7.43,7.4,7.41,184000.0,6.4537,6.4537,6.4277,6.4364,184000.0
2010-04-12 11:00:00,7.41,7.42,7.39,7.4,206000.0,6.4364,6.4451,6.419,6.4277,206000.0
2010-04-12 11:30:00,7.4,7.4,7.39,7.4,66000.0,6.4277,6.4277,6.419,6.4277,66000.0
2010-04-12 12:00:00,7.4,7.41,7.4,7.41,158000.0,6.4277,6.4364,6.4277,6.4364,158000.0
2010-04-12 12:30:00,7.41,7.42,7.41,7.42,48000.0,6.4364,6.4451,6.4364,6.4451,48000.0
2010-04-12 13:00:00,7.42,7.44,7.42,7.44,178000.0,6.4451,6.4624,6.4451,6.4624,178000.0
2010-04-12 13:30:00,7.44,7.45,7.42,7.43,138000.0,6.4624,6.4711,6.4451,6.4537,138000.0
2010-04-12 14:00:00,7.42,7.42,7.41,7.41,20000.0,6.4451,6.4451,6.4364,6.4364,20000.0
2010-04-12 14:30:00,7.41,7.41,7.4,7.41,72000.0,6.4364,6.4364,6.4277,6.4364,72000.0
2010-04-12 15:00:00,7.41,7.41,7.39,7.4,166000.0,6.4364,6.4364,6.419,6.4277,166000.0
2010-04-12 15:30:00,7.4,7.4,7.36,7.38,766000.0,6.4277,6.4277,6.3929,6.4103,766000.0
2010-04-13 09:30:00,7.37,7.38,7.29,7.32,602000.0,6.4016,6.4103,6.3321,6.3582,602000.0
2010-04-13 10:00:00,7.31,7.32,7.23,7.24,454000.0,6.3495,6.3582,6.28,6.2887,454000.0
2010-04-13 10:30:00,7.24,7.24,7.2,7.22,254000.0,6.2887,6.2887,6.254,6.2713,254000.0
2010-04-13 11:00:00,7.22,7.22,7.21,7.22,168000.0,6.2713,6.2713,6.2626,6.2713,168000.0
2010-04-13 11:30:00,7.22,7.23,7.22,7.23,160000.0,6.2713,6.28,6.2713,6.28,160000.0
2010-04-13 12:00:00,7.23,7.24,7.22,7.22,146000.0,6.28,6.2887,6.2713,6.2713,146000.0
2010-04-13 12:30:00,7.22,7.22,7.2,7.22,136000.0,6.2713,6.2713,6.254,6.2713,136000.0
2010-04-13 13:00:00,7.22,7.22,7.19,7.2,238000.0,6.2713,6.2713,6.2453,6.254,238000.0
2010-04-13 13:30:00,7.2,7.21,7.19,7.2,272000.0,6.254,6.2626,6.2453,6.254,272000.0
2010-04-13 14:00:00,7.21,7.21,7.2,7.2,242000.0,6.2626,6.2626,6.254,6.254,242000.0
2010-04-13 14:30:00,7.2,7.2,7.18,7.18,298000.0,6.254,6.254,6.2366,6.2366,298000.0
2010-04-13 15:00:00,7.18,7.22,7.18,7.22,596000.0,6.2366,6.2713,6.2366,6.2713,596000.0
2010-04-13 15:30:00,7.22,7.22,7.2,7.21,1022000.0,6.2713,6.2713,6.254,6.2626,1022000.0
2010-04-14 09:30:00,7.28,7.32,7.27,7.3,280000.0,6.3234,6.3582,6.3148,6.3408,280000.0
2010-04-14 10:00:00,7.28,7.35,7.28,7.35,218000.0,6.3234,6.3842,6.3234,6.3842,218000.0
2010-04-14 10:30:00,7.36,7.43,7.36,7.41,288000.0,6.3929,6.4537,6.3929,6.4364,288000.0
2010-04-14 11:00:00,7.41,7.41,7.37,7.38,160000.0,6.4364,6.4364,6.4016,6.4103,160000.0
2010-04-14 11:30:00,7.38,7.38,7.36,7.36,54000.0,6.4103,6.4103,6.3929,6.3929,54000.0
2010-04-14 12:00:00,7.36,7.36,7.33,7.34,196000.0,6.3929,6.3929,6.3669,6.3756,196000.0
2010-04-14 12:30:00,7.34,7.35,7.31,7.33,220000.0,6.3756,6.3842,6.3495,6.3669,220000.0
2010-04-14 13:00:00,7.32,7.33,7.31,7.31,224000.0,6.3582,6.3669,6.3495,6.3495,224000.0
2010-04-14 13:30:00,7.31,7.31,7.26,7.26,336000.0,6.3495,6.3495,6.3061,6.3061,336000.0
2010-04-14 14:00:00,7.26,7.27,7.24,7.26,264000.0,6.3061,6.3148,6.2887,6.3061,264000.0
2010-04-14 14:30:00,7.26,7.27,7.24,7.24,334000.0,6.3061,6.3148,6.2887,6.2887,334000.0
2010-04-14 15:00:00,7.24,7.26,7.23,7.23,450000.0,6.2887,6.3061,6.28,6.28,450000.0
2010-04-14 15:30:00,7.23,7.29,7.23,7.29,1464000.0,6.28,6.3321,6.28,6.3321,1464000.0
2010-04-15 09:30:00,7.25,7.28,7.23,7.26,550000.0,6.2974,6.3234,6.28,6.3061,550000.0
2010-04-15 10:00:00,7.26,7.31,7.25,7.31,272000.0,6.3061,6.3495,6.2974,6.3495,272000.0
2010-04-15 10:30:00,7.3,7.33,7.3,7.31,88000.0,6.3408,6.3669,6.3408,6.3495,88000.0
2010-04-15 11:00:00,7.32,7.32,7.27,7.27,198000.0,6.3582,6.3582,6.3148,6.3148,198000.0
2010-04-15 11:30:00,7.27,7.29,7.24,7.24,132000.0,6.3148,6.3321,6.2887,6.2887,132000.0
2010-04-15 12:00:00,7.25,7.26,7.25,7.26,44000.0,6.2974,6.3061,6.2974,6.3061,44000.0
2010-04-15 12:30:00,7.26,7.28,7.25,7.28,160000.0,6.3061,6.3234,6.2974,6.3234,160000.0
2010-04-15 13:00:00,7.28,7.29,7.28,7.28,116000.0,6.3234,6.3321,6.3234,6.3234,116000.0
2010-04-15 13:30:00,7.28,7.29,7.28,7.29,186000.0,6.3234,6.3321,6.3234,6.3321,186000.0
2010-04-15 14:00:00,7.28,7.29,7.28,7.29,210000.0,6.3234,6.3321,6.3234,6.3321,210000.0
2010-04-15 14:30:00,7.29,7.32,7.28,7.32,504000.0,6.3321,6.3582,6.3234,6.3582,504000.0
2010-04-15 15:00:00,7.32,7.32,7.31,7.32,420000.0,6.3582,6.3582,6.3495,6.3582,420000.0
2010-04-15 15:30:00,7.32,7.32,7.3,7.32,982000.0,6.3582,6.3582,6.3408,6.3582,982000.0
2010-04-16 09:30:00,7.38,7.38,7.26,7.26,428000.0,6.4103,6.4103,6.3061,6.3061,428000.0
2010-04-16 10:00:00,7.26,7.32,7.26,7.31,268000.0,6.3061,6.3582,6.3061,6.3495,268000.0
2010-04-16 10:30:00,7.31,7.33,7.23,7.25,650000.0,6.3495,6.3669,6.28,6.2974,650000.0
2010-04-16 11:00:00,7.23,7.24,7.16,7.19,782000.0,6.28,6.2887,6.2192,6.2453,782000.0
2010-04-16 11:30:00,7.19,7.27,7.16,7.26,916000.0,6.2453,6.3148,6.2192,6.3061,916000.0
2010-04-16 12:00:00,7.26,7.26,7.2,7.21,324000.0,6.3061,6.3061,6.254,6.2626,324000.0
2010-04-16 12:30:00,7.21,7.26,7.2,7.25,468000.0,6.2626,6.3061,6.254,6.2974,468000.0
2010-04-16 13:00:00,7.24,7.25,7.22,7.22,180000.0,6.2887,6.2974,6.2713,6.2713,180000.0
2010-04-16 13:30:00,7.21,7.23,7.2,7.2,374000.0,6.2626,6.28,6.254,6.254,374000.0
2010-04-16 14:00:00,7.21,7.24,7.2,7.22,730000.0,6.2626,6.2887,6.254,6.2713,730000.0
2010-04-16 14:30:00,7.22,7.23,7.2,7.21,388000.0,6.2713,6.28,6.254,6.2626,388000.0
2010-04-16 15:00:00,7.2,7.22,7.2,7.2,930000.0,6.254,6.2713,6.254,6.254,930000.0
2010-04-16 15:30:00,7.2,7.22,7.19,7.2,1718000.0,6.254,6.2713,6.2453,6.254,1718000.0
2010-04-19 09:30:00,7.15,7.26,7.15,7.24,782000.0,6.2105,6.3061,6.2105,6.2887,782000.0
2010-04-19 10:00:00,7.24,7.3,7.23,7.28,488000.0,6.2887,6.3408,6.28,6.3234,488000.0
2010-04-19 10:30:00,7.28,7.28,7.24,7.25,356000.0,6.3234,6.3234,6.2887,6.2974,356000.0
2010-04-19 11:00:00,7.25,7.26,7.23,7.24,414000.0,6.2974,6.3061,6.28,6.2887,414000.0
2010-04-19 11:30:00,7.24,7.24,7.18,7.19,874000.0,6.2887,6.2887,6.2366,6.2453,874000.0
2010-04-19 12:00:00,7.2,7.22,7.19,7.21,522000.0,6.254,6.2713,6.2453,6.2626,522000.0
2010-04-19 12:30:00,7.2,7.22,7.19,7.21,310000.0,6.254,6.2713,6.2453,6.2626,310000.0
2010-04-19 13:00:00,7.21,7.23,7.21,7.23,82000.0,6.2626,6.28,6.2626,6.28,82000.0
2010-04-19 13:30:00,7.22,7.24,7.21,7.21,160000.0,6.2713,6.2887,6.2626,6.2626,160000.0
2010-04-19 14:00:00,7.21,7.27,7.21,7.26,410000.0,6.2626,6.3148,6.2626,6.3061,410000.0
2010-04-19 14:30:00,7.26,7.3,7.26,7.3,312000.0,6.3061,6.3408,6.3061,6.3408,312000.0
2010-04-19 15:00:00,7.3,7.33,7.3,7.33,374000.0,6.3408,6.3669,6.3408,6.3669,374000.0
2010-04-19 15:30:00,7.33,7.33,7.3,7.31,1116000.0,6.3669,6.3669,6.3408,6.3495,1116000.0
2010-04-20 09:30:00,7.39,7.4,7.3,7.32,496000.0,6.419,6.4277,6.3408,6.3582,496000.0
2010-04-20 10:00:00,7.31,7.34,7.31,7.33,154000.0,6.3495,6.3756,6.3495,6.3669,154000.0
2010-04-20 10:30:00,7.33,7.33,7.3,7.32,262000.0,6.3669,6.3669,6.3408,6.3582,262000.0
2010-04-20 11:00:00,7.33,7.35,7.32,7.35,118000.0,6.3669,6.3842,6.3582,6.3842,118000.0
2010-04-20 11:30:00,7.35,7.35,7.34,7.34,64000.0,6.3842,6.3842,6.3756,6.3756,64000.0
2010-04-20 12:00:00,7.35,7.37,7.35,7.36,166000.0,6.3842,6.4016,6.3842,6.3929,166000.0
2010-04-20 12:30:00,7.35,7.36,7.35,7.36,84000.0,6.3842,6.3929,6.3842,6.3929,84000.0
2010-04-20 13:00:00,7.36,7.37,7.36,7.36,56000.0,6.3929,6.4016,6.3929,6.3929,56000.0
2010-04-20 13:30:00,7.36,7.36,7.36,7.36,74000.0,6.3929,6.3929,6.3929,6.3929,74000.0
2010-04-20 14:00:00,7.36,7.36,7.34,7.34,252000.0,6.3929,6.3929,6.3756,6.3756,252000.0
2010-04-20 14:30:00,7.35,7.36,7.34,7.36,184000.0,6.3842,6.3929,6.3756,6.3929,184000.0
2010-04-20 15:00:00,7.36,7.38,7.35,7.38,404000.0,6.3929,6.4103,6.3842,6.4103,404000.0
2010-04-20 15:30:00,7.38,7.39,7.36,7.38,1540000.0,6.4103,6.419,6.3929,6.4103,1540000.0
2010-04-21 09:30:00,7.42,7.42,7.33,7.4,482000.0,6.4451,6.4451,6.3669,6.4277,482000.0
2010-04-21 10:00:00,7.39,7.42,7.38,7.4,284000.0,6.419,6.4451,6.4103,6.4277,284000.0
2010-04-21 10:30:00,7.4,7.41,7.39,7.39,82000.0,6.4277,6.4364,6.419,6.419,82000.0
2010-04-21 11:00:00,7.39,7.4,7.36,7.36,186000.0,6.419,6.4277,6.3929,6.3929,186000.0
2010-04-21 11:30:00,7.36,7.41,7.36,7.39,158000.0,6.3929,6.4364,6.3929,6.419,158000.0
2010-04-21 12:00:00,7.39,7.41,7.38,7.4,56000.0,6.419,6.4364,6.4103,6.4277,56000.0
2010-04-21 12:30:00,7.4,7.41,7.39,7.39,56000.0,6.4277,6.4364,6.419,6.419,56000.0
2010-04-21 13:00:00,7.39,7.4,7.37,7.38,52000.0,6.419,6.4277,6.4016,6.4103,52000.0
2010-04-21 13:30:00,7.38,7.38,7.37,7.38,44000.0,6.4103,6.4103,6.4016,6.4103,44000.0
2010-04-21 14:00:00,7.38,7.38,7.3,7.31,396000.0,6.4103,6.4103,6.3408,6.3495,396000.0
2010-04-21 14:30:00,7.31,7.33,7.31,7.32,178000.0,6.3495,6.3669,6.3495,6.3582,178000.0
2010-04-21 15:00:00,7.33,7.34,7.33,7.34,128000.0,6.3669,6.3756,6.3669,6.3756,128000.0
2010-04-21 15:30:00,7.34,7.39,7.34,7.38,590000.0,6.3756,6.419,6.3756,6.4103,590000.0
2010-04-22 09:30:00,7.37,7.37,7.29,7.34,460000.0,6.4016,6.4016,6.3321,6.3756,460000.0
2010-04-22 10:00:00,7.34,7.39,7.32,7.38,212000.0,6.3756,6.419,6.3582,6.4103,212000.0
2010-04-22 10:30:00,7.37,7.39,7.36,7.38,190000.0,6.4016,6.419,6.3929,6.4103,190000.0
2010-04-22 11:00:00,7.39,7.4,7.38,7.39,298000.0,6.419,6.4277,6.4103,6.419,298000.0
2010-04-22 11:30:00,7.4,7.42,7.39,7.42,362000.0,6.4277,6.4451,6.419,6.4451,362000.0
2010-04-22 12:00:00,7.42,7.42,7.4,7.41,126000.0,6.4451,6.4451,6.4277,6.4364,126000.0
2010-04-22 12:30:00,7.42,7.42,7.41,7.42,120000.0,6.4451,6.4451,6.4364,6.4451,120000.0
2010-04-22 13:00:00,7.41,7.45,7.41,7.45,172000.0,6.4364,6.4711,6.4364,6.4711,172000.0
2010-04-22 13:30:00,7.45,7.46,7.44,7.46,64000.0,6.4711,6.4798,6.4624,6.4798,64000.0
2010-04-22 14:00:00,7.47,7.47,7.46,7.47,146000.0,6.4885,6.4885,6.4798,6.4885,146000.0
2010-04-22 14:30:00,7.47,7.47,7.47,7.47,112000.0,6.4885,6.4885,6.4885,6.4885,112000.0
2010-04-22 15:00:00,7.47,7.52,7.47,7.52,380000.0,6.4885,6.5319,6.4885,6.5319,380000.0
2010-04-22 15:30:00,7.52,7.53,7.49,7.51,1224000.0,6.5319,6.5406,6.5059,6.5232,1224000.0
2010-04-23 09:30:00,7.5,7.56,7.48,7.55,676000.0,6.5145,6.5667,6.4972,6.558,676000.0
2010-04-23 10:00:00,7.55,7.56,7.53,7.54,628000.0,6.558,6.5667,6.5406,6.5493,628000.0
2010-04-23 10:30:00,7.54,7.54,7.47,7.47,394000.0,6.5493,6.5493,6.4885,6.4885,394000.0
2010-04-23 11:00:00,7.47,7.49,7.45,7.47,456000.0,6.4885,6.5059,6.4711,6.4885,456000.0
2010-04-23 11:30:00,7.46,7.47,7.45,7.46,60000.0,6.4798,6.4885,6.4711,6.4798,60000.0
2010-04-23 12:00:00,7.47,7.52,7.47,7.51,124000.0,6.4885,6.5319,6.4885,6.5232,124000.0
2010-04-23 12:30:00,7.51,7.54,7.5,7.53,130000.0,6.5232,6.5493,6.5145,6.5406,130000.0
2010-04-23 13:00:00,7.53,7.53,7.52,7.52,106000.0,6.5406,6.5406,6.5319,6.5319,106000.0
2010-04-23 13:30:00,7.52,7.52,7.51,7.52,146000.0,6.5319,6.5319,6.5232,6.5319,146000.0
2010-04-23 14:00:00,7.51,7.53,7.51,7.52,156000.0,6.5232,6.5406,6.5232,6.5319,156000.0
2010-04-23 14:30:00,7.52,7.54,7.51,7.52,236000.0,6.5319,6.5493,6.5232,6.5319,236000.0
2010-04-23 15:00:00,7.52,7.53,7.52,7.52,294000.0,6.5319,6.5406,6.5319,6.5319,294000.0
2010-04-23 15:30:00,7.53,7.56,7.52,7.55,838000.0,6.5406,6.5667,6.5319,6.558,838000.0
2010-04-26 09:30:00,7.67,7.69,7.61,7.63,390000.0,6.6622,6.6796,6.6101,6.6275,390000.0
2010-04-26 10:00:00,7.63,7.65,7.62,7.63,394000.0,6.6275,6.6448,6.6188,6.6275,394000.0
2010-04-26 10:30:00,7.63,7.66,7.62,7.66,196000.0,6.6275,6.6535,6.6188,6.6535,196000.0
2010-04-26 11:00:00,7.66,7.69,7.66,7.69,222000.0,6.6535,6.6796,6.6535,6.6796,222000.0
2010-04-26 11:30:00,7.68,7.69,7.66,7.67,130000.0,6.6709,6.6796,6.6535,6.6622,130000.0
2010-04-26 12:00:00,7.67,7.67,7.66,7.67,112000.0,6.6622,6.6622,6.6535,6.6622,112000.0
2010-04-26 12:30:00,7.67,7.68,7.66,7.67,106000.0,6.6622,6.6709,6.6535,6.6622,106000.0
2010-04-26 13:00:00,7.67,7.68,7.67,7.68,88000.0,6.6622,6.6709,6.6622,6.6709,88000.0
2010-04-26 13:30:00,7.68,7.68,7.66,7.67,232000.0,6.6709,6.6709,6.6535,6.6622,232000.0
2010-04-26 14:00:00,7.67,7.68,7.66,7.67,92000.0,6.6622,6.6709,6.6535,6.6622,92000.0
2010-04-26 14:30:00,7.67,7.68,7.67,7.67,174000.0,6.6622,6.6709,6.6622,6.6622,174000.0
2010-04-26 15:00:00,7.67,7.67,7.63,7.63,284000.0,6.6622,6.6622,6.6275,6.6275,284000.0
2010-04-26 15:30:00,7.64,7.68,7.64,7.67,828000.0,6.6361,6.6709,6.6361,6.6622,828000.0
2010-04-27 09:30:00,7.65,7.67,7.63,7.64,644000.0,6.6448,6.6622,6.6275,6.6361,644000.0
2010-04-27 10:00:00,7.64,7.64,7.57,7.6,3468000.0,6.6361,6.6361,6.5753,6.6014,3468000.0
2010-04-27 10:30:00,7.62,7.63,7.58,7.6,302000.0,6.6188,6.6275,6.584,6.6014,302000.0
2010-04-27 11:00:00,7.6,7.6,7.47,7.5,634000.0,6.6014,6.6014,6.4885,6.5145,634000.0
2010-04-27 11:30:00,7.5,7.51,7.46,7.48,564000.0,6.5145,6.5232,6.4798,6.4972,564000.0
2010-04-27 12:00:00,7.48,7.49,7.43,7.44,504000.0,6.4972,6.5059,6.4537,6.4624,504000.0
2010-04-27 12:30:00,7.44,7.47,7.43,7.46,428000.0,6.4624,6.4885,6.4537,6.4798,428000.0
2010-04-27 13:00:00,7.46,7.49,7.46,7.48,304000.0,6.4798,6.5059,6.4798,6.4972,304000.0
2010-04-27 13:30:00,7.48,7.49,7.46,7.47,264000.0,6.4972,6.5059,6.4798,6.4885,264000.0
2010-04-27 14:00:00,7.47,7.47,7.45,7.46,414000.0,6.4885,6.4885,6.4711,6.4798,414000.0
2010-04-27 14:30:00,7.46,7.47,7.45,7.47,396000.0,6.4798,6.4885,6.4711,6.4885,396000.0
2010-04-27 15:00:00,7.47,7.49,7.46,7.48,362000.0,6.4885,6.5059,6.4798,6.4972,362000.0
2010-04-27 15:30:00,7.48,7.48,7.4,7.43,1540000.0,6.4972,6.4972,6.4277,6.4537,1540000.0
2010-04-28 09:30:00,7.49,7.54,7.45,7.46,542000.0,6.5059,6.5493,6.4711,6.4798,542000.0
2010-04-28 10:00:00,7.45,7.5,7.43,7.5,350000.0,6.4711,6.5145,6.4537,6.5145,350000.0
2010-04-28 10:30:00,7.51,7.51,7.48,7.5,168000.0,6.5232,6.5232,6.4972,6.5145,168000.0
2010-04-28 11:00:00,7.5,7.54,7.47,7.5,312000.0,6.5145,6.5493,6.4885,6.5145,312000.0
2010-04-28 11:30:00,7.48,7.5,7.42,7.47,322000.0,6.4972,6.5145,6.4451,6.4885,322000.0
2010-04-28 12:00:00,7.47,7.47,7.44,7.47,200000.0,6.4885,6.4885,6.4624,6.4885,200000.0
2010-04-28 12:30:00,7.47,7.49,7.47,7.49,70000.0,6.4885,6.5059,6.4885,6.5059,70000.0
2010-04-28 13:00:00,7.48,7.51,7.48,7.49,100000.0,6.4972,6.5232,6.4972,6.5059,100000.0
2010-04-28 13:30:00,7.5,7.5,7.48,7.48,14000.0,6.5145,6.5145,6.4972,6.4972,14000.0
2010-04-28 14:00:00,7.48,7.54,7.46,7.53,248000.0,6.4972,6.5493,6.4798,6.5406,248000.0
2010-04-28 14:30:00,7.52,7.53,7.5,7.51,140000.0,6.5319,6.5406,6.5145,6.5232,140000.0
2010-04-28 15:00:00,7.52,7.52,7.51,7.52,196000.0,6.5319,6.5319,6.5232,6.5319,196000.0
2010-04-28 15:30:00,7.52,7.53,7.48,7.48,618000.0,6.5319,6.5406,6.4972,6.4972,618000.0
2010-04-29 09:30:00,7.58,7.64,7.58,7.63,238000.0,6.584,6.6361,6.584,6.6275,238000.0
2010-04-29 10:00:00,7.63,7.65,7.6,7.65,212000.0,6.6275,6.6448,6.6014,6.6448,212000.0
2010-04-29 10:30:00,7.65,7.72,7.63,7.71,338000.0,6.6448,6.7056,6.6275,6.6969,338000.0
2010-04-29 11:00:00,7.71,7.72,7.69,7.7,302000.0,6.6969,6.7056,6.6796,6.6883,302000.0
2010-04-29 11:30:00,7.7,7.75,7.7,7.75,176000.0,6.6883,6.7317,6.6883,6.7317,176000.0
2010-04-29 12:00:00,7.74,7.76,7.73,7.74,144000.0,6.723,6.7404,6.7143,6.723,144000.0
2010-04-29 12:30:00,7.74,7.75,7.74,7.75,288000.0,6.723,6.7317,6.723,6.7317,288000.0
2010-04-29 13:00:00,7.75,7.77,7.74,7.76,152000.0,6.7317,6.7491,6.723,6.7404,152000.0
2010-04-29 13:30:00,7.76,7.79,7.76,7.78,364000.0,6.7404,6.7664,6.7404,6.7578,364000.0
2010-04-29 14:00:00,7.78,7.79,7.76,7.77,232000.0,6.7578,6.7664,6.7404,6.7491,232000.0
2010-04-29 14:30:00,7.77,7.78,7.75,7.77,252000.0,6.7491,6.7578,6.7317,6.7491,252000.0
2010-04-29 15:00:00,7.76,7.78,7.75,7.78,348000.0,6.7404,6.7578,6.7317,6.7578,348000.0
2010-04-29 15:30:00,7.77,7.79,7.77,7.77,976000.0,6.7491,6.7664,6.7491,6.7491,976000.0
2010-04-30 09:30:00,7.82,7.82,7.57,7.6,938000.0,6.7925,6.7925,6.5753,6.6014,938000.0
2010-04-30 10:00:00,7.61,7.61,7.52,7.56,1284000.0,6.6101,6.6101,6.5319,6.5667,1284000.0
2010-04-30 10:30:00,7.55,7.57,7.51,7.54,894000.0,6.558,6.5753,6.5232,6.5493,894000.0
2010-04-30 11:00:00,7.55,7.57,7.55,7.56,272000.0,6.558,6.5753,6.558,6.5667,272000.0
2010-04-30 11:30:00,7.55,7.58,7.55,7.56,176000.0,6.558,6.584,6.558,6.5667,176000.0
2010-04-30 12:00:00,7.56,7.57,7.53,7.54,162000.0,6.5667,6.5753,6.5406,6.5493,162000.0
2010-04-30 12:30:00,7.54,7.54,7.5,7.51,352000.0,6.5493,6.5493,6.5145,6.5232,352000.0
2010-04-30 13:00:00,7.5,7.52,7.5,7.5,294000.0,6.5145,6.5319,6.5145,6.5145,294000.0
2010-04-30 13:30:00,7.51,7.52,7.5,7.51,190000.0,6.5232,6.5319,6.5145,6.5232,190000.0
2010-04-30 14:00:00,7.5,7.52,7.5,7.5,122000.0,6.5145,6.5319,6.5145,6.5145,122000.0
2010-04-30 14:30:00,7.51,7.51,7.49,7.5,256000.0,6.5232,6.5232,6.5059,6.5145,256000.0
2010-04-30 15:00:00,7.5,7.5,7.47,7.47,258000.0,6.5145,6.5145,6.4885,6.4885,258000.0
2010-04-30 15:30:00,7.47,7.49,7.46,7.46,1380000.0,6.4885,6.5059,6.4798,6.4798,1380000.0
2010-05-03 09:30:00,7.57,7.57,7.46,7.49,800000.0,6.5753,6.5753,6.4798,6.5059,800000.0
2010-05-03 10:00:00,7.49,7.5,7.47,7.49,572000.0,6.5059,6.5145,6.4885,6.5059,572000.0
2010-05-03 10:30:00,7.49,7.49,7.41,7.41,298000.0,6.5059,6.5059,6.4364,6.4364,298000.0
2010-05-03 11:00:00,7.41,7.45,7.41,7.43,308000.0,6.4364,6.4711,6.4364,6.4537,308000.0
2010-05-03 11:30:00,7.43,7.47,7.43,7.46,294000.0,6.4537,6.4885,6.4537,6.4798,294000.0
2010-05-03 12:00:00,7.47,7.49,7.45,7.49,332000.0,6.4885,6.5059,6.4711,6.5059,332000.0
2010-05-03 12:30:00,7.49,7.5,7.48,7.5,348000.0,6.5059,6.5145,6.4972,6.5145,348000.0
2010-05-03 13:00:00,7.49,7.49,7.46,7.47,170000.0,6.5059,6.5059,6.4798,6.4885,170000.0
2010-05-03 13:30:00,7.46,7.49,7.46,7.47,212000.0,6.4798,6.5059,6.4798,6.4885,212000.0
2010-05-03 14:00:00,7.46,7.47,7.46,7.46,110000.0,6.4798,6.4885,6.4798,6.4798,110000.0
2010-05-03 14:30:00,7.46,7.46,7.45,7.45,172000.0,6.4798,6.4798,6.4711,6.4711,172000.0
2010-05-03 15:00:00,7.45,7.46,7.43,7.44,320000.0,6.4711,6.4798,6.4537,6.4624,320000.0
2010-05-03 15:30:00,7.44,7.44,7.42,7.43,1332000.0,6.4624,6.4624,6.4451,6.4537,1332000.0
2010-05-04 09:30:00,7.26,7.31,7.15,7.16,712000.0,6.3061,6.3495,6.2105,6.2192,712000.0
2010-05-04 10:00:00,7.18,7.18,7.09,7.15,636000.0,6.2366,6.2366,6.1584,6.2105,636000.0
2010-05-04 10:30:00,7.15,7.15,7.1,7.11,380000.0,6.2105,6.2105,6.1671,6.1758,380000.0
2010-05-04 11:00:00,7.11,7.11,7.07,7.07,488000.0,6.1758,6.1758,6.141,6.141,488000.0
2010-05-04 11:30:00,7.07,7.1,7.07,7.08,392000.0,6.141,6.1671,6.141,6.1497,392000.0
2010-05-04 12:00:00,7.08,7.08,7.04,7.06,296000.0,6.1497,6.1497,6.115,6.1324,296000.0
2010-05-04 12:30:00,7.06,7.09,7.06,7.08,246000.0,6.1324,6.1584,6.1324,6.1497,246000.0
2010-05-04 13:00:00,7.08,7.08,7.06,7.07,204000.0,6.1497,6.1497,6.1324,6.141,204000.0
2010-05-04 13:30:00,7.07,7.09,7.07,7.07,138000.0,6.141,6.1584,6.141,6.141,138000.0
2010-05-04 14:00:00,7.07,7.08,7.06,7.07,122000.0,6.141,6.1497,6.1324,6.141,122000.0
2010-05-04 14:30:00,7.06,7.09,7.06,7.08,192000.0,6.1324,6.1584,6.1324,6.1497,192000.0
2010-05-04 15:00:00,7.07,7.1,7.07,7.08,368000.0,6.141,6.1671,6.141,6.1497,368000.0
2010-05-04 15:30:00,7.08,7.11,7.05,7.09,972000.0,6.1497,6.1758,6.1237,6.1584,972000.0
2010-05-05 09:30:00,7.03,7.1,6.92,6.97,1268000.0,6.1063,6.1671,6.0107,6.0542,1268000.0
2010-05-05 10:00:00,6.97,7.07,6.96,6.99,368000.0,6.0542,6.141,6.0455,6.0716,368000.0
2010-05-05 10:30:00,6.98,7.04,6.97,7.03,342000.0,6.0629,6.115,6.0542,6.1063,342000.0
2010-05-05 11:00:00,7.03,7.05,6.99,7.04,118000.0,6.1063,6.1237,6.0716,6.115,118000.0
2010-05-05 11:30:00,7.03,7.09,7.03,7.08,112000.0,6.1063,6.1584,6.1063,6.1497,112000.0
2010-05-05 12:00:00,7.08,7.12,7.06,7.08,188000.0,6.1497,6.1845,6.1324,6.1497,188000.0
2010-05-05 12:30:00,7.08,7.09,7.07,7.09,62000.0,6.1497,6.1584,6.141,6.1584,62000.0
2010-05-05 13:00:00,7.08,7.09,7.07,7.08,52000.0,6.1497,6.1584,6.141,6.1497,52000.0
2010-05-05 13:30:00,7.08,7.08,7.07,7.08,52000.0,6.1497,6.1497,6.141,6.1497,52000.0
2010-05-05 14:00:00,7.08,7.08,7.04,7.04,222000.0,6.1497,6.1497,6.115,6.115,222000.0
2010-05-05 14:30:00,7.04,7.04,7.02,7.04,568000.0,6.115,6.115,6.0976,6.115,568000.0
2010-05-05 15:00:00,7.05,7.08,7.04,7.08,308000.0,6.1237,6.1497,6.115,6.1497,308000.0
2010-05-05 15:30:00,7.09,7.1,7.07,7.09,1328000.0,6.1584,6.1671,6.141,6.1584,1328000.0
2010-05-06 09:30:00,6.98,7.08,6.92,6.99,800000.0,6.0629,6.1497,6.0107,6.0716,800000.0
2010-05-06 10:00:00,7.0,7.02,6.97,6.97,170000.0,6.0802,6.0976,6.0542,6.0542,170000.0
2010-05-06 10:30:00,6.97,6.98,6.92,6.92,376000.0,6.0542,6.0629,6.0107,6.0107,376000.0
2010-05-06 11:00:00,6.92,6.94,6.84,6.93,630000.0,6.0107,6.0281,5.9413,6.0194,630000.0
2010-05-06 11:30:00,6.93,6.93,6.86,6.87,180000.0,6.0194,6.0194,5.9586,5.9673,180000.0
2010-05-06 12:00:00,6.88,6.94,6.88,6.91,136000.0,5.976,6.0281,5.976,6.0021,136000.0
2010-05-06 12:30:00,6.9,6.91,6.87,6.89,98000.0,5.9934,6.0021,5.9673,5.9847,98000.0
2010-05-06 13:00:00,6.89,6.91,6.87,6.88,254000.0,5.9847,6.0021,5.9673,5.976,254000.0
2010-05-06 13:30:00,6.88,6.88,6.84,6.84,226000.0,5.976,5.976,5.9413,5.9413,226000.0
2010-05-06 14:00:00,6.84,6.85,6.72,6.76,874000.0,5.9413,5.9499,5.837,5.8718,874000.0
2010-05-06 14:30:00,6.75,6.77,6.55,6.72,620000.0,5.8631,5.8805,5.6894,5.837,620000.0
2010-05-06 15:00:00,6.73,6.81,6.65,6.72,538000.0,5.8457,5.9152,5.7762,5.837,538000.0
2010-05-06 15:30:00,6.72,6.86,6.72,6.81,1552000.0,5.837,5.9586,5.837,5.9152,1552000.0
2010-05-07 09:30:00,6.7,6.89,6.7,6.81,1022000.0,5.8197,5.9847,5.8197,5.9152,1022000.0
2010-05-07 10:00:00,6.82,6.82,6.56,6.6,982000.0,5.9239,5.9239,5.6981,5.7328,982000.0
2010-05-07 10:30:00,6.61,6.75,6.59,6.74,928000.0,5.7415,5.8631,5.7241,5.8544,928000.0
2010-05-07 11:00:00,6.74,6.93,6.72,6.84,632000.0,5.8544,6.0194,5.837,5.9413,632000.0
2010-05-07 11:30:00,6.83,6.93,6.78,6.92,1088000.0,5.9326,6.0194,5.8891,6.0107,1088000.0
2010-05-07 12:00:00,6.92,7.01,6.89,6.9,764000.0,6.0107,6.0889,5.9847,5.9934,764000.0
2010-05-07 12:30:00,6.91,6.92,6.88,6.92,466000.0,6.0021,6.0107,5.976,6.0107,466000.0
2010-05-07 13:00:00,6.92,6.95,6.87,6.87,412000.0,6.0107,6.0368,5.9673,5.9673,412000.0
2010-05-07 13:30:00,6.9,6.94,6.89,6.93,274000.0,5.9934,6.0281,5.9847,6.0194,274000.0
2010-05-07 14:00:00,6.93,6.94,6.86,6.88,262000.0,6.0194,6.0281,5.9586,5.976,262000.0
2010-05-07 14:30:00,6.88,6.93,6.87,6.91,362000.0,5.976,6.0194,5.9673,6.0021,362000.0
2010-05-07 15:00:00,6.9,6.91,6.84,6.89,404000.0,5.9934,6.0021,5.9413,5.9847,404000.0
2010-05-07 15:30:00,6.89,6.96,6.87,6.94,1544000.0,5.9847,6.0455,5.9673,6.0281,1544000.0
2010-05-10 09:30:00,7.34,7.4,7.24,7.28,1178000.0,6.3756,6.4277,6.2887,6.3234,1178000.0
2010-05-10 10:00:00,7.28,7.37,7.25,7.32,586000.0,6.3234,6.4016,6.2974,6.3582,586000.0
2010-05-10 10:30:00,7.33,7.4,7.32,7.38,618000.0,6.3669,6.4277,6.3582,6.4103,618000.0
2010-05-10 11:00:00,7.38,7.43,7.36,7.38,234000.0,6.4103,6.4537,6.3929,6.4103,234000.0
2010-05-10 11:30:00,7.39,7.42,7.37,7.42,164000.0,6.419,6.4451,6.4016,6.4451,164000.0
2010-05-10 12:00:00,7.42,7.43,7.4,7.41,160000.0,6.4451,6.4537,6.4277,6.4364,160000.0
2010-05-10 12:30:00,7.4,7.42,7.37,7.38,142000.0,6.4277,6.4451,6.4016,6.4103,142000.0
2010-05-10 13:00:00,7.37,7.37,7.31,7.34,250000.0,6.4016,6.4016,6.3495,6.3756,250000.0
2010-05-10 13:30:00,7.35,7.39,7.34,7.39,262000.0,6.3842,6.419,6.3756,6.419,262000.0
2010-05-10 14:00:00,7.39,7.39,7.33,7.36,266000.0,6.419,6.419,6.3669,6.3929,266000.0
2010-05-10 14:30:00,7.35,7.4,7.34,7.4,224000.0,6.3842,6.4277,6.3756,6.4277,224000.0
2010-05-10 15:00:00,7.4,7.41,7.37,7.41,324000.0,6.4277,6.4364,6.4016,6.4364,324000.0
2010-05-10 15:30:00,7.41,7.5,7.39,7.48,1826000.0,6.4364,6.5145,6.419,6.4972,1826000.0
2010-05-11 09:30:00,7.33,7.4,7.3,7.39,668000.0,6.3669,6.4277,6.3408,6.419,668000.0
2010-05-11 10:00:00,7.4,7.42,7.34,7.38,278000.0,6.4277,6.4451,6.3756,6.4103,278000.0
2010-05-11 10:30:00,7.37,7.4,7.37,7.4,274000.0,6.4016,6.4277,6.4016,6.4277,274000.0
2010-05-11 11:00:00,7.4,7.48,7.4,7.46,656000.0,6.4277,6.4972,6.4277,6.4798,656000.0
2010-05-11 11:30:00,7.46,7.49,7.44,7.48,424000.0,6.4798,6.5059,6.4624,6.4972,424000.0
2010-05-11 12:00:00,7.48,7.5,7.47,7.47,350000.0,6.4972,6.5145,6.4885,6.4885,350000.0
2010-05-11 12:30:00,7.47,7.49,7.45,7.49,224000.0,6.4885,6.5059,6.4711,6.5059,224000.0
2010-05-11 13:00:00,7.49,7.49,7.46,7.48,202000.0,6.5059,6.5059,6.4798,6.4972,202000.0
2010-05-11 13:30:00,7.48,7.49,7.47,7.47,606000.0,6.4972,6.5059,6.4885,6.4885,606000.0
2010-05-11 14:00:00,7.47,7.49,7.43,7.47,444000.0,6.4885,6.5059,6.4537,6.4885,444000.0
2010-05-11 14:30:00,7.46,7.49,7.44,7.47,358000.0,6.4798,6.5059,6.4624,6.4885,358000.0
2010-05-11 15:00:00,7.46,7.48,7.43,7.45,404000.0,6.4798,6.4972,6.4537,6.4711,404000.0
2010-05-11 15:30:00,7.45,7.47,7.4,7.42,910000.0,6.4711,6.4885,6.4277,6.4451,910000.0
2010-05-12 09:30:00,7.48,7.55,7.45,7.55,476000.0,6.4972,6.558,6.4711,6.558,476000.0
2010-05-12 10:00:00,7.54,7.55,7.49,7.5,330000.0,6.5493,6.558,6.5059,6.5145,330000.0
2010-05-12 10:30:00,7.51,7.52,7.49,7.52,226000.0,6.5232,6.5319,6.5059,6.5319,226000.0
2010-05-12 11:00:00,7.53,7.54,7.5,7.52,244000.0,6.5406,6.5493,6.5145,6.5319,244000.0
2010-05-12 11:30:00,7.51,7.53,7.51,7.52,214000.0,6.5232,6.5406,6.5232,6.5319,214000.0
2010-05-12 12:00:00,7.53,7.54,7.52,7.52,200000.0,6.5406,6.5493,6.5319,6.5319,200000.0
2010-05-12 12:30:00,7.53,7.55,7.51,7.54,170000.0,6.5406,6.558,6.5232,6.5493,170000.0
2010-05-12 13:00:00,7.54,7.57,7.54,7.55,836000.0,6.5493,6.5753,6.5493,6.558,836000.0
2010-05-12 13:30:00,7.55,7.59,7.55,7.58,614000.0,6.558,6.5927,6.558,6.584,614000.0
2010-05-12 14:00:00,7.57,7.59,7.57,7.58,298000.0,6.5753,6.5927,6.5753,6.584,298000.0
2010-05-12 14:30:00,7.58,7.59,7.56,7.59,256000.0,6.584,6.5927,6.5667,6.5927,256000.0
2010-05-12 15:00:00,7.59,7.6,7.58,7.58,436000.0,6.5927,6.6014,6.584,6.584,436000.0
2010-05-12 15:30:00,7.58,7.61,7.57,7.59,714000.0,6.584,6.6101,6.5753,6.5927,714000.0
2010-05-13 09:30:00,7.55,7.59,7.5,7.53,916000.0,6.558,6.5927,6.5145,6.5406,916000.0
2010-05-13 10:00:00,7.52,7.56,7.51,7.55,854000.0,6.5319,6.5667,6.5232,6.558,854000.0
2010-05-13 10:30:00,7.55,7.56,7.49,7.49,302000.0,6.558,6.5667,6.5059,6.5059,302000.0
2010-05-13 11:00:00,7.49,7.55,7.48,7.54,348000.0,6.5059,6.558,6.4972,6.5493,348000.0
2010-05-13 11:30:00,7.54,7.54,7.49,7.5,242000.0,6.5493,6.5493,6.5059,6.5145,242000.0
2010-05-13 12:00:00,7.51,7.54,7.5,7.5,258000.0,6.5232,6.5493,6.5145,6.5145,258000.0
2010-05-13 12:30:00,7.51,7.56,7.51,7.55,342000.0,6.5232,6.5667,6.5232,6.558,342000.0
2010-05-13 13:00:00,7.53,7.56,7.5,7.51,778000.0,6.5406,6.5667,6.5145,6.5232,778000.0
2010-05-13 13:30:00,7.51,7.52,7.5,7.5,260000.0,6.5232,6.5319,6.5145,6.5145,260000.0
2010-05-13 14:00:00,7.5,7.52,7.49,7.5,282000.0,6.5145,6.5319,6.5059,6.5145,282000.0
2010-05-13 14:30:00,7.49,7.5,7.47,7.47,278000.0,6.5059,6.5145,6.4885,6.4885,278000.0
2010-05-13 15:00:00,7.48,7.5,7.44,7.46,718000.0,6.4972,6.5145,6.4624,6.4798,718000.0
2010-05-13 15:30:00,7.46,7.47,7.42,7.43,1264000.0,6.4798,6.4885,6.4451,6.4537,1264000.0
2010-05-14 09:30:00,7.34,7.37,7.19,7.21,800000.0,6.3756,6.4016,6.2453,6.2626,800000.0
2010-05-14 10:00:00,7.21,7.32,7.18,7.28,724000.0,6.2626,6.3582,6.2366,6.3234,724000.0
2010-05-14 10:30:00,7.3,7.31,7.26,7.31,364000.0,6.3408,6.3495,6.3061,6.3495,364000.0
2010-05-14 11:00:00,7.31,7.31,7.16,7.2,936000.0,6.3495,6.3495,6.2192,6.254,936000.0
2010-05-14 11:30:00,7.21,7.25,7.19,7.21,278000.0,6.2626,6.2974,6.2453,6.2626,278000.0
2010-05-14 12:00:00,7.21,7.23,7.17,7.23,212000.0,6.2626,6.28,6.2279,6.28,212000.0
2010-05-14 12:30:00,7.23,7.26,7.22,7.26,314000.0,6.28,6.3061,6.2713,6.3061,314000.0
2010-05-14 13:00:00,7.27,7.28,7.25,7.27,214000.0,6.3148,6.3234,6.2974,6.3148,214000.0
2010-05-14 13:30:00,7.27,7.27,7.24,7.26,142000.0,6.3148,6.3148,6.2887,6.3061,142000.0
2010-05-14 14:00:00,7.26,7.28,7.23,7.28,270000.0,6.3061,6.3234,6.28,6.3234,270000.0
2010-05-14 14:30:00,7.28,7.3,7.27,7.27,218000.0,6.3234,6.3408,6.3148,6.3148,218000.0
2010-05-14 15:00:00,7.27,7.29,7.24,7.26,336000.0,6.3148,6.3321,6.2887,6.3061,336000.0
2010-05-14 15:30:00,7.25,7.36,7.25,7.32,1202000.0,6.2974,6.3929,6.2974,6.3582,1202000.0
2010-05-17 09:30:00,7.33,7.4,7.12,7.23,600000.0,6.3669,6.4277,6.1845,6.28,600000.0
2010-05-17 10:00:00,7.23,7.29,7.23,7.28,230000.0,6.28,6.3321,6.28,6.3234,230000.0
2010-05-17 10:30:00,7.29,7.3,7.22,7.22,394000.0,6.3321,6.3408,6.2713,6.2713,394000.0
2010-05-17 11:00:00,7.22,7.23,7.13,7.13,602000.0,6.2713,6.28,6.1932,6.1932,602000.0
2010-05-17 11:30:00,7.13,7.16,7.1,7.11,314000.0,6.1932,6.2192,6.1671,6.1758,314000.0
2010-05-17 12:00:00,7.1,7.1,7.02,7.03,758000.0,6.1671,6.1671,6.0976,6.1063,758000.0
2010-05-17 12:30:00,7.04,7.08,7.04,7.06,254000.0,6.115,6.1497,6.115,6.1324,254000.0
2010-05-17 13:00:00,7.07,7.12,7.05,7.1,334000.0,6.141,6.1845,6.1237,6.1671,334000.0
2010-05-17 13:30:00,7.11,7.12,7.06,7.1,318000.0,6.1758,6.1845,6.1324,6.1671,318000.0
2010-05-17 14:00:00,7.1,7.12,7.08,7.08,192000.0,6.1671,6.1845,6.1497,6.1497,192000.0
2010-05-17 14:30:00,7.09,7.15,7.08,7.14,330000.0,6.1584,6.2105,6.1497,6.2018,330000.0
2010-05-17 15:00:00,7.14,7.17,7.09,7.11,406000.0,6.2018,6.2279,6.1584,6.1758,406000.0
2010-05-17 15:30:00,7.1,7.2,7.1,7.19,1366000.0,6.1671,6.254,6.1671,6.2453,1366000.0
2010-05-18 09:30:00,7.15,7.21,7.12,7.18,734000.0,6.2105,6.2626,6.1845,6.2366,734000.0
2010-05-18 10:00:00,7.18,7.19,7.15,7.18,92000.0,6.2366,6.2453,6.2105,6.2366,92000.0
2010-05-18 10:30:00,7.17,7.17,7.05,7.1,298000.0,6.2279,6.2279,6.1237,6.1671,298000.0
2010-05-18 11:00:00,7.11,7.13,7.09,7.1,100000.0,6.1758,6.1932,6.1584,6.1671,100000.0
2010-05-18 11:30:00,7.11,7.11,7.06,7.09,140000.0,6.1758,6.1758,6.1324,6.1584,140000.0
2010-05-18 12:00:00,7.09,7.11,7.06,7.1,150000.0,6.1584,6.1758,6.1324,6.1671,150000.0
2010-05-18 12:30:00,7.09,7.14,7.08,7.08,278000.0,6.1584,6.2018,6.1497,6.1497,278000.0
2010-05-18 13:00:00,7.07,7.11,7.03,7.08,230000.0,6.141,6.1758,6.1063,6.1497,230000.0
2010-05-18 13:30:00,7.08,7.08,7.0,7.0,320000.0,6.1497,6.1497,6.0802,6.0802,320000.0
2010-05-18 14:00:00,7.0,7.0,6.95,6.95,410000.0,6.0802,6.0802,6.0368,6.0368,410000.0
2010-05-18 14:30:00,6.95,6.96,6.92,6.95,634000.0,6.0368,6.0455,6.0107,6.0368,634000.0
2010-05-18 15:00:00,6.94,7.02,6.92,6.94,532000.0,6.0281,6.0976,6.0107,6.0281,532000.0
2010-05-18 15:30:00,6.95,7.02,6.94,7.0,1084000.0,6.0368,6.0976,6.0281,6.0802,1084000.0
2010-05-19 09:30:00,6.85,7.01,6.84,6.92,688000.0,5.9499,6.0889,5.9413,6.0107,688000.0
2010-05-19 10:00:00,6.93,6.96,6.85,6.89,480000.0,6.0194,6.0455,5.9499,5.9847,480000.0
2010-05-19 10:30:00,6.9,6.92,6.87,6.89,344000.0,5.9934,6.0107,5.9673,5.9847,344000.0
2010-05-19 11:00:00,6.88,6.9,6.83,6.86,312000.0,5.976,5.9934,5.9326,5.9586,312000.0
2010-05-19 11:30:00,6.85,6.89,6.82,6.88,234000.0,5.9499,5.9847,5.9239,5.976,234000.0
2010-05-19 12:00:00,6.88,6.93,6.85,6.9,258000.0,5.976,6.0194,5.9499,5.9934,258000.0
2010-05-19 12:30:00,6.89,6.95,6.88,6.95,484000.0,5.9847,6.0368,5.976,6.0368,484000.0
2010-05-19 13:00:00,6.95,6.96,6.91,6.93,192000.0,6.0368,6.0455,6.0021,6.0194,192000.0
2010-05-19 13:30:00,6.92,6.94,6.9,6.91,658000.0,6.0107,6.0281,5.9934,6.0021,658000.0
2010-05-19 14:00:00,6.92,6.95,6.91,6.93,468000.0,6.0107,6.0368,6.0021,6.0194,468000.0
2010-05-19 14:30:00,6.93,6.96,6.91,6.95,322000.0,6.0194,6.0455,6.0021,6.0368,322000.0
2010-05-19 15:00:00,6.95,6.96,6.9,6.96,390000.0,6.0368,6.0455,5.9934,6.0455,390000.0
2010-05-19 15:30:00,6.96,6.99,6.95,6.95,992000.0,6.0455,6.0716,6.0368,6.0368,992000.0
2010-05-20 09:30:00,6.8,6.8,6.7,6.74,650000.0,5.9065,5.9065,5.8197,5.8544,650000.0
2010-05-20 10:00:00,6.73,6.77,6.61,6.65,844000.0,5.8457,5.8805,5.7415,5.7762,844000.0
2010-05-20 10:30:00,6.66,6.71,6.64,6.71,462000.0,5.7849,5.8283,5.7675,5.8283,462000.0
2010-05-20 11:00:00,6.7,6.75,6.69,6.73,384000.0,5.8197,5.8631,5.811,5.8457,384000.0
2010-05-20 11:30:00,6.73,6.73,6.67,6.67,322000.0,5.8457,5.8457,5.7936,5.7936,322000.0
2010-05-20 12:00:00,6.67,6.69,6.65,6.67,204000.0,5.7936,5.811,5.7762,5.7936,204000.0
2010-05-20 12:30:00,6.66,6.66,6.6,6.6,404000.0,5.7849,5.7849,5.7328,5.7328,404000.0
2010-05-20 13:00:00,6.6,6.7,6.59,6.68,358000.0,5.7328,5.8197,5.7241,5.8023,358000.0
2010-05-20 13:30:00,6.68,6.72,6.68,6.68,224000.0,5.8023,5.837,5.8023,5.8023,224000.0
2010-05-20 14:00:00,6.69,6.77,6.67,6.77,470000.0,5.811,5.8805,5.7936,5.8805,470000.0
2010-05-20 14:30:00,6.76,6.84,6.76,6.76,560000.0,5.8718,5.9413,5.8718,5.8718,560000.0
2010-05-20 15:00:00,6.76,6.79,6.74,6.77,488000.0,5.8718,5.8978,5.8544,5.8805,488000.0
2010-05-20 15:30:00,6.76,6.78,6.64,6.65,1382000.0,5.8718,5.8891,5.7675,5.7762,1382000.0
2010-05-21 09:30:00,6.58,6.78,6.56,6.74,1150000.0,5.7154,5.8891,5.6981,5.8544,1150000.0
2010-05-21 10:00:00,6.71,6.82,6.7,6.7,578000.0,5.8283,5.9239,5.8197,5.8197,578000.0
2010-05-21 10:30:00,6.69,6.74,6.67,6.71,408000.0,5.811,5.8544,5.7936,5.8283,408000.0
2010-05-21 11:00:00,6.71,6.83,6.71,6.82,394000.0,5.8283,5.9326,5.8283,5.9239,394000.0
2010-05-21 11:30:00,6.8,6.83,6.77,6.77,402000.0,5.9065,5.9326,5.8805,5.8805,402000.0
2010-05-21 12:00:00,6.76,6.8,6.76,6.79,170000.0,5.8718,5.9065,5.8718,5.8978,170000.0
2010-05-21 12:30:00,6.79,6.79,6.75,6.77,198000.0,5.8978,5.8978,5.8631,5.8805,198000.0
2010-05-21 13:00:00,6.76,6.77,6.72,6.73,116000.0,5.8718,5.8805,5.837,5.8457,116000.0
2010-05-21 13:30:00,6.73,6.78,6.72,6.76,198000.0,5.8457,5.8891,5.837,5.8718,198000.0
2010-05-21 14:00:00,6.78,6.78,6.72,6.74,92000.0,5.8891,5.8891,5.837,5.8544,92000.0
2010-05-21 14:30:00,6.76,6.77,6.72,6.74,284000.0,5.8718,5.8805,5.837,5.8544,284000.0
2010-05-21 15:00:00,6.74,6.76,6.72,6.75,566000.0,5.8544,5.8718,5.837,5.8631,566000.0
2010-05-21 15:30:00,6.76,6.84,6.73,6.84,1082000.0,5.8718,5.9413,5.8457,5.9413,1082000.0
2010-05-24 09:30:00,6.77,6.8,6.67,6.7,966000.0,5.8805,5.9065,5.7936,5.8197,966000.0
2010-05-24 10:00:00,6.7,6.74,6.68,6.74,228000.0,5.8197,5.8544,5.8023,5.8544,228000.0
2010-05-24 10:30:00,6.75,6.79,6.74,6.77,320000.0,5.8631,5.8978,5.8544,5.8805,320000.0
2010-05-24 11:00:00,6.75,6.78,6.75,6.76,250000.0,5.8631,5.8891,5.8631,5.8718,250000.0
2010-05-24 11:30:00,6.76,6.79,6.76,6.79,108000.0,5.8718,5.8978,5.8718,5.8978,108000.0
2010-05-24 12:00:00,6.78,6.81,6.76,6.77,154000.0,5.8891,5.9152,5.8718,5.8805,154000.0
2010-05-24 12:30:00,6.77,6.79,6.76,6.78,108000.0,5.8805,5.8978,5.8718,5.8891,108000.0
2010-05-24 13:00:00,6.79,6.81,6.76,6.78,302000.0,5.8978,5.9152,5.8718,5.8891,302000.0
2010-05-24 13:30:00,6.78,6.8,6.76,6.77,176000.0,5.8891,5.9065,5.8718,5.8805,176000.0
2010-05-24 14:00:00,6.76,6.79,6.75,6.79,330000.0,5.8718,5.8978,5.8631,5.8978,330000.0
2010-05-24 14:30:00,6.79,6.81,6.76,6.76,386000.0,5.8978,5.9152,5.8718,5.8718,386000.0
2010-05-24 15:00:00,6.77,6.77,6.71,6.73,380000.0,5.8805,5.8805,5.8283,5.8457,380000.0
2010-05-24 15:30:00,6.73,6.76,6.68,6.68,1536000.0,5.8457,5.8718,5.8023,5.8023,1536000.0
2010-05-25 09:30:00,6.49,6.57,6.34,6.39,1424000.0,5.6372,5.7067,5.507,5.5504,1424000.0
2010-05-25 10:00:00,6.39,6.44,6.37,6.4,1212000.0,5.5504,5.5938,5.533,5.5591,1212000.0
2010-05-25 10:30:00,6.4,6.41,6.37,6.39,502000.0,5.5591,5.5678,5.533,5.5504,502000.0
2010-05-25 11:00:00,6.4,6.45,6.39,6.44,622000.0,5.5591,5.6025,5.5504,5.5938,622000.0
2010-05-25 11:30:00,6.44,6.49,6.43,6.49,372000.0,5.5938,5.6372,5.5851,5.6372,372000.0
2010-05-25 12:00:00,6.49,6.51,6.46,6.46,242000.0,5.6372,5.6546,5.6112,5.6112,242000.0
2010-05-25 12:30:00,6.46,6.5,6.45,6.5,168000.0,5.6112,5.6459,5.6025,5.6459,168000.0
2010-05-25 13:00:00,6.49,6.5,6.46,6.49,100000.0,5.6372,5.6459,5.6112,5.6372,100000.0
2010-05-25 13:30:00,6.49,6.49,6.44,6.45,228000.0,5.6372,5.6372,5.5938,5.6025,228000.0
2010-05-25 14:00:00,6.45,6.51,6.44,6.49,584000.0,5.6025,5.6546,5.5938,5.6372,584000.0
2010-05-25 14:30:00,6.49,6.58,6.48,6.56,590000.0,5.6372,5.7154,5.6286,5.6981,590000.0
2010-05-25 15:00:00,6.56,6.6,6.55,6.6,454000.0,5.6981,5.7328,5.6894,5.7328,454000.0
2010-05-25 15:30:00,6.6,6.66,6.6,6.65,1592000.0,5.7328,5.7849,5.7328,5.7762,1592000.0
2010-05-26 09:30:00,6.74,6.76,6.7,6.76,544000.0,5.8544,5.8718,5.8197,5.8718,544000.0
2010-05-26 10:00:00,6.76,6.81,6.76,6.79,430000.0,5.8718,5.9152,5.8718,5.8978,430000.0
2010-05-26 10:30:00,6.78,6.81,6.72,6.73,476000.0,5.8891,5.9152,5.837,5.8457,476000.0
2010-05-26 11:00:00,6.73,6.75,6.69,6.69,242000.0,5.8457,5.8631,5.811,5.811,242000.0
2010-05-26 11:30:00,6.7,6.72,6.66,6.69,66000.0,5.8197,5.837,5.7849,5.811,66000.0
2010-05-26 12:00:00,6.71,6.71,6.69,6.71,62000.0,5.8283,5.8283,5.811,5.8283,62000.0
2010-05-26 12:30:00,6.7,6.72,6.69,6.72,54000.0,5.8197,5.837,5.811,5.837,54000.0
2010-05-26 13:00:00,6.71,6.73,6.71,6.72,74000.0,5.8283,5.8457,5.8283,5.837,74000.0
2010-05-26 13:30:00,6.71,6.75,6.71,6.72,124000.0,5.8283,5.8631,5.8283,5.837,124000.0
2010-05-26 14:00:00,6.73,6.73,6.67,6.7,206000.0,5.8457,5.8457,5.7936,5.8197,206000.0
2010-05-26 14:30:00,6.7,6.7,6.62,6.63,396000.0,5.8197,5.8197,5.7502,5.7589,396000.0
2010-05-26 15:00:00,6.63,6.66,6.53,6.55,622000.0,5.7589,5.7849,5.672,5.6894,622000.0
2010-05-26 15:30:00,6.54,6.61,6.52,6.53,1878000.0,5.6807,5.7415,5.6633,5.672,1878000.0
2010-05-27 09:30:00,6.81,6.89,6.69,6.71,926000.0,5.9152,5.9847,5.811,5.8283,926000.0
2010-05-27 10:00:00,6.7,6.82,6.68,6.81,700000.0,5.8197,5.9239,5.8023,5.9152,700000.0
2010-05-27 10:30:00,6.82,6.88,6.78,6.85,930000.0,5.9239,5.976,5.8891,5.9499,930000.0
2010-05-27 11:00:00,6.85,6.87,6.82,6.86,778000.0,5.9499,5.9673,5.9239,5.9586,778000.0
2010-05-27 11:30:00,6.85,6.86,6.83,6.85,346000.0,5.9499,5.9586,5.9326,5.9499,346000.0
2010-05-27 12:00:00,6.85,6.85,6.81,6.84,428000.0,5.9499,5.9499,5.9152,5.9413,428000.0
2010-05-27 12:30:00,6.84,6.9,6.84,6.89,412000.0,5.9413,5.9934,5.9413,5.9847,412000.0
2010-05-27 13:00:00,6.89,6.93,6.88,6.91,526000.0,5.9847,6.0194,5.976,6.0021,526000.0
2010-05-27 13:30:00,6.92,6.94,6.91,6.94,334000.0,6.0107,6.0281,6.0021,6.0281,334000.0
2010-05-27 14:00:00,6.95,7.0,6.94,7.0,494000.0,6.0368,6.0802,6.0281,6.0802,494000.0
2010-05-27 14:30:00,7.01,7.03,6.98,6.99,888000.0,6.0889,6.1063,6.0629,6.0716,888000.0
2010-05-27 15:00:00,7.0,7.04,6.98,7.01,632000.0,6.0802,6.115,6.0629,6.0889,632000.0
2010-05-27 15:30:00,7.01,7.06,7.0,7.06,2084000.0,6.0889,6.1324,6.0802,6.1324,2084000.0
2010-05-28 09:30:00,7.07,7.08,6.95,6.98,496000.0,6.141,6.1497,6.0368,6.0629,496000.0
2010-05-28 10:00:00,6.99,7.04,6.99,7.01,398000.0,6.0716,6.115,6.0716,6.0889,398000.0
2010-05-28 10:30:00,7.02,7.03,6.93,6.93,372000.0,6.0976,6.1063,6.0194,6.0194,372000.0
2010-05-28 11:00:00,6.94,6.95,6.87,6.92,478000.0,6.0281,6.0368,5.9673,6.0107,478000.0
2010-05-28 11:30:00,6.93,6.99,6.93,6.99,192000.0,6.0194,6.0716,6.0194,6.0716,192000.0
2010-05-28 12:00:00,6.99,7.0,6.96,7.0,54000.0,6.0716,6.0802,6.0455,6.0802,54000.0
2010-05-28 12:30:00,7.0,7.0,6.91,6.95,272000.0,6.0802,6.0802,6.0021,6.0368,272000.0
2010-05-28 13:00:00,6.95,6.97,6.94,6.96,92000.0,6.0368,6.0542,6.0281,6.0455,92000.0
2010-05-28 13:30:00,6.95,6.97,6.94,6.96,140000.0,6.0368,6.0542,6.0281,6.0455,140000.0
2010-05-28 14:00:00,6.95,6.97,6.94,6.95,166000.0,6.0368,6.0542,6.0281,6.0368,166000.0
2010-05-28 14:30:00,6.95,7.0,6.93,6.96,176000.0,6.0368,6.0802,6.0194,6.0455,176000.0
2010-05-28 15:00:00,6.97,7.01,6.96,7.0,280000.0,6.0542,6.0889,6.0455,6.0802,280000.0
2010-05-28 15:30:00,7.0,7.02,6.94,6.95,950000.0,6.0802,6.0976,6.0281,6.0368,950000.0
2010-06-01 09:30:00,6.66,6.87,6.66,6.85,798000.0,5.7849,5.9673,5.7849,5.9499,798000.0
2010-06-01 10:00:00,6.85,6.93,6.85,6.9,608000.0,5.9499,6.0194,5.9499,5.9934,608000.0
2010-06-01 10:30:00,6.9,6.94,6.89,6.94,438000.0,5.9934,6.0281,5.9847,6.0281,438000.0
2010-06-01 11:00:00,6.94,6.98,6.93,6.97,464000.0,6.0281,6.0629,6.0194,6.0542,464000.0
2010-06-01 11:30:00,6.96,6.96,6.87,6.87,364000.0,6.0455,6.0455,5.9673,5.9673,364000.0
2010-06-01 12:00:00,6.87,6.92,6.87,6.92,112000.0,5.9673,6.0107,5.9673,6.0107,112000.0
2010-06-01 12:30:00,6.92,6.93,6.91,6.91,208000.0,6.0107,6.0194,6.0021,6.0021,208000.0
2010-06-01 13:00:00,6.92,6.97,6.92,6.96,222000.0,6.0107,6.0542,6.0107,6.0455,222000.0
2010-06-01 13:30:00,6.97,6.98,6.91,6.91,246000.0,6.0542,6.0629,6.0021,6.0021,246000.0
2010-06-01 14:00:00,6.91,6.93,6.88,6.92,362000.0,6.0021,6.0194,5.976,6.0107,362000.0
2010-06-01 14:30:00,6.92,6.94,6.91,6.93,126000.0,6.0107,6.0281,6.0021,6.0194,126000.0
2010-06-01 15:00:00,6.93,6.93,6.86,6.87,310000.0,6.0194,6.0194,5.9586,5.9673,310000.0
2010-06-01 15:30:00,6.87,6.91,6.83,6.84,1428000.0,5.9673,6.0021,5.9326,5.9413,1428000.0
2010-06-02 09:30:00,6.92,6.94,6.83,6.83,556000.0,6.0107,6.0281,5.9326,5.9326,556000.0
2010-06-02 10:00:00,6.84,6.88,6.82,6.86,398000.0,5.9413,5.976,5.9239,5.9586,398000.0
2010-06-02 10:30:00,6.87,6.9,6.87,6.89,186000.0,5.9673,5.9934,5.9673,5.9847,186000.0
2010-06-02 11:00:00,6.9,6.93,6.9,6.92,216000.0,5.9934,6.0194,5.9934,6.0107,216000.0
2010-06-02 11:30:00,6.92,6.98,6.92,6.97,212000.0,6.0107,6.0629,6.0107,6.0542,212000.0
2010-06-02 12:00:00,6.98,7.0,6.98,7.0,218000.0,6.0629,6.0802,6.0629,6.0802,218000.0
2010-06-02 12:30:00,7.0,7.01,6.99,7.0,122000.0,6.0802,6.0889,6.0716,6.0802,122000.0
2010-06-02 13:00:00,7.01,7.01,7.0,7.0,118000.0,6.0889,6.0889,6.0802,6.0802,118000.0
2010-06-02 13:30:00,7.0,7.0,6.97,6.97,100000.0,6.0802,6.0802,6.0542,6.0542,100000.0
2010-06-02 14:00:00,6.97,6.98,6.95,6.97,286000.0,6.0542,6.0629,6.0368,6.0542,286000.0
2010-06-02 14:30:00,6.97,7.01,6.97,7.01,232000.0,6.0542,6.0889,6.0542,6.0889,232000.0
2010-06-02 15:00:00,7.01,7.03,7.0,7.02,206000.0,6.0889,6.1063,6.0802,6.0976,206000.0
2010-06-02 15:30:00,7.02,7.08,7.0,7.07,1292000.0,6.0976,6.1497,6.0802,6.141,1292000.0
2010-06-03 09:30:00,7.15,7.15,7.07,7.09,1064000.0,6.2105,6.2105,6.141,6.1584,1064000.0
2010-06-03 10:00:00,7.09,7.1,7.04,7.05,280000.0,6.1584,6.1671,6.115,6.1237,280000.0
2010-06-03 10:30:00,7.04,7.11,7.02,7.1,518000.0,6.115,6.1758,6.0976,6.1671,518000.0
2010-06-03 11:00:00,7.1,7.11,7.05,7.05,222000.0,6.1671,6.1758,6.1237,6.1237,222000.0
2010-06-03 11:30:00,7.05,7.09,7.05,7.08,138000.0,6.1237,6.1584,6.1237,6.1497,138000.0
2010-06-03 12:00:00,7.08,7.09,7.01,7.02,108000.0,6.1497,6.1584,6.0889,6.0976,108000.0
2010-06-03 12:30:00,7.02,7.03,7.01,7.03,102000.0,6.0976,6.1063,6.0889,6.1063,102000.0
2010-06-03 13:00:00,7.03,7.05,7.02,7.03,128000.0,6.1063,6.1237,6.0976,6.1063,128000.0
2010-06-03 13:30:00,7.02,7.08,7.02,7.06,116000.0,6.0976,6.1497,6.0976,6.1324,116000.0
2010-06-03 14:00:00,7.07,7.1,7.06,7.08,136000.0,6.141,6.1671,6.1324,6.1497,136000.0
2010-06-03 14:30:00,7.08,7.1,7.08,7.09,104000.0,6.1497,6.1671,6.1497,6.1584,104000.0
2010-06-03 15:00:00,7.1,7.1,7.05,7.08,166000.0,6.1671,6.1671,6.1237,6.1497,166000.0
2010-06-03 15:30:00,7.08,7.1,7.08,7.1,1076000.0,6.1497,6.1671,6.1497,6.1671,1076000.0
2010-06-04 09:30:00,6.95,7.03,6.94,7.03,562000.0,6.0368,6.1063,6.0281,6.1063,562000.0
2010-06-04 10:00:00,7.03,7.06,6.96,7.04,518000.0,6.1063,6.1324,6.0455,6.115,518000.0
2010-06-04 10:30:00,7.04,7.04,7.02,7.03,214000.0,6.115,6.115,6.0976,6.1063,214000.0
2010-06-04 11:00:00,7.03,7.05,7.02,7.03,302000.0,6.1063,6.1237,6.0976,6.1063,302000.0
2010-06-04 11:30:00,7.03,7.06,7.02,7.03,136000.0,6.1063,6.1324,6.0976,6.1063,136000.0
2010-06-04 12:00:00,7.03,7.03,7.0,7.01,128000.0,6.1063,6.1063,6.0802,6.0889,128000.0
2010-06-04 12:30:00,7.01,7.01,6.98,7.0,110000.0,6.0889,6.0889,6.0629,6.0802,110000.0
2010-06-04 13:00:00,7.01,7.01,6.98,6.98,104000.0,6.0889,6.0889,6.0629,6.0629,104000.0
2010-06-04 13:30:00,6.98,6.99,6.95,6.96,78000.0,6.0629,6.0716,6.0368,6.0455,78000.0
2010-06-04 14:00:00,6.96,6.98,6.95,6.96,126000.0,6.0455,6.0629,6.0368,6.0455,126000.0
2010-06-04 14:30:00,6.95,6.97,6.91,6.91,188000.0,6.0368,6.0542,6.0021,6.0021,188000.0
2010-06-04 15:00:00,6.92,6.94,6.9,6.9,352000.0,6.0107,6.0281,5.9934,5.9934,352000.0
2010-06-04 15:30:00,6.91,6.93,6.87,6.89,1590000.0,6.0021,6.0194,5.9673,5.9847,1590000.0
2010-06-07 09:30:00,6.9,6.95,6.85,6.88,564000.0,5.9934,6.0368,5.9499,5.976,564000.0
2010-06-07 10:00:00,6.88,6.91,6.87,6.88,142000.0,5.976,6.0021,5.9673,5.976,142000.0
2010-06-07 10:30:00,6.89,6.89,6.84,6.85,238000.0,5.9847,5.9847,5.9413,5.9499,238000.0
2010-06-07 11:00:00,6.85,6.87,6.84,6.87,134000.0,5.9499,5.9673,5.9413,5.9673,134000.0
2010-06-07 11:30:00,6.88,6.88,6.86,6.88,130000.0,5.976,5.976,5.9586,5.976,130000.0
2010-06-07 12:00:00,6.88,6.91,6.86,6.87,172000.0,5.976,6.0021,5.9586,5.9673,172000.0
2010-06-07 12:30:00,6.86,6.88,6.85,6.87,78000.0,5.9586,5.976,5.9499,5.9673,78000.0
2010-06-07 13:00:00,6.87,6.88,6.86,6.87,78000.0,5.9673,5.976,5.9586,5.9673,78000.0
2010-06-07 13:30:00,6.88,6.89,6.84,6.85,182000.0,5.976,5.9847,5.9413,5.9499,182000.0
2010-06-07 14:00:00,6.85,6.86,6.82,6.83,112000.0,5.9499,5.9586,5.9239,5.9326,112000.0
2010-06-07 14:30:00,6.84,6.85,6.78,6.79,250000.0,5.9413,5.9499,5.8891,5.8978,250000.0
2010-06-07 15:00:00,6.79,6.82,6.76,6.76,348000.0,5.8978,5.9239,5.8718,5.8718,348000.0
2010-06-07 15:30:00,6.76,6.79,6.72,6.73,950000.0,5.8718,5.8978,5.837,5.8457,950000.0
2010-06-08 09:30:00,6.88,6.88,6.78,6.85,438000.0,5.976,5.976,5.8891,5.9499,438000.0
2010-06-08 10:00:00,6.85,6.89,6.83,6.85,164000.0,5.9499,5.9847,5.9326,5.9499,164000.0
2010-06-08 10:30:00,6.84,6.85,6.77,6.8,172000.0,5.9413,5.9499,5.8805,5.9065,172000.0
2010-06-08 11:00:00,6.8,6.85,6.76,6.83,192000.0,5.9065,5.9499,5.8718,5.9326,192000.0
2010-06-08 11:30:00,6.82,6.93,6.82,6.91,240000.0,5.9239,6.0194,5.9239,6.0021,240000.0
2010-06-08 12:00:00,6.9,6.9,6.87,6.87,48000.0,5.9934,5.9934,5.9673,5.9673,48000.0
2010-06-08 12:30:00,6.87,6.9,6.87,6.89,80000.0,5.9673,5.9934,5.9673,5.9847,80000.0
2010-06-08 13:00:00,6.89,6.9,6.86,6.86,32000.0,5.9847,5.9934,5.9586,5.9586,32000.0
2010-06-08 13:30:00,6.85,6.85,6.81,6.83,144000.0,5.9499,5.9499,5.9152,5.9326,144000.0
2010-06-08 14:00:00,6.85,6.91,6.84,6.9,194000.0,5.9499,6.0021,5.9413,5.9934,194000.0
2010-06-08 14:30:00,6.89,6.92,6.88,6.89,136000.0,5.9847,6.0107,5.976,5.9847,136000.0
2010-06-08 15:00:00,6.88,6.92,6.86,6.91,212000.0,5.976,6.0107,5.9586,6.0021,212000.0
2010-06-08 15:30:00,6.91,6.99,6.91,6.97,1394000.0,6.0021,6.0716,6.0021,6.0542,1394000.0
2010-06-09 09:30:00,6.94,6.98,6.9,6.95,638000.0,6.0609,6.0959,6.026,6.0697,638000.0
2010-06-09 10:00:00,6.96,6.96,6.9,6.96,296000.0,6.0784,6.0784,6.026,6.0784,296000.0
2010-06-09 10:30:00,6.95,6.95,6.91,6.95,388000.0,6.0697,6.0697,6.0347,6.0697,388000.0
2010-06-09 11:00:00,6.95,7.0,6.93,6.99,726000.0,6.0697,6.1133,6.0522,6.1046,726000.0
2010-06-09 11:30:00,6.98,6.99,6.96,6.97,250000.0,6.0959,6.1046,6.0784,6.0871,250000.0
2010-06-09 12:00:00,6.98,6.99,6.97,6.98,174000.0,6.0959,6.1046,6.0871,6.0959,174000.0
2010-06-09 12:30:00,6.97,6.97,6.94,6.95,342000.0,6.0871,6.0871,6.0609,6.0697,342000.0
2010-06-09 13:00:00,6.96,6.97,6.95,6.96,138000.0,6.0784,6.0871,6.0697,6.0784,138000.0
2010-06-09 13:30:00,6.96,6.96,6.92,6.96,168000.0,6.0784,6.0784,6.0435,6.0784,168000.0
2010-06-09 14:00:00,6.96,6.98,6.92,6.98,226000.0,6.0784,6.0959,6.0435,6.0959,226000.0
2010-06-09 14:30:00,6.98,6.99,6.95,6.95,338000.0,6.0959,6.1046,6.0697,6.0697,338000.0
2010-06-09 15:00:00,6.93,6.95,6.84,6.91,718000.0,6.0522,6.0697,5.9736,6.0347,718000.0
2010-06-09 15:30:00,6.91,6.91,6.81,6.87,1580000.0,6.0347,6.0347,5.9474,5.9998,1580000.0
2010-06-10 09:30:00,7.05,7.15,7.05,7.13,454000.0,6.157,6.2443,6.157,6.2269,454000.0
2010-06-10 10:00:00,7.13,7.18,7.13,7.15,702000.0,6.2269,6.2705,6.2269,6.2443,702000.0
2010-06-10 10:30:00,7.14,7.16,7.12,7.14,450000.0,6.2356,6.2531,6.2181,6.2356,450000.0
2010-06-10 11:00:00,7.14,7.16,7.14,7.14,180000.0,6.2356,6.2531,6.2356,6.2356,180000.0
2010-06-10 11:30:00,7.13,7.14,7.08,7.1,700000.0,6.2269,6.2356,6.1832,6.2007,700000.0
2010-06-10 12:00:00,7.1,7.1,7.06,7.09,270000.0,6.2007,6.2007,6.1657,6.1919,270000.0
2010-06-10 12:30:00,7.09,7.11,7.08,7.09,246000.0,6.1919,6.2094,6.1832,6.1919,246000.0
2010-06-10 13:00:00,7.1,7.11,7.08,7.11,106000.0,6.2007,6.2094,6.1832,6.2094,106000.0
2010-06-10 13:30:00,7.12,7.14,7.1,7.11,156000.0,6.2181,6.2356,6.2007,6.2094,156000.0
2010-06-10 14:00:00,7.11,7.13,7.1,7.12,186000.0,6.2094,6.2269,6.2007,6.2181,186000.0
2010-06-10 14:30:00,7.12,7.19,7.12,7.17,644000.0,6.2181,6.2793,6.2181,6.2618,644000.0
2010-06-10 15:00:00,7.17,7.23,7.17,7.21,560000.0,6.2618,6.3142,6.2618,6.2967,560000.0
2010-06-10 15:30:00,7.21,7.23,7.18,7.2,1520000.0,6.2967,6.3142,6.2705,6.288,1520000.0
2010-06-11 09:30:00,7.2,7.22,7.16,7.22,346000.0,6.288,6.3055,6.2531,6.3055,346000.0
2010-06-11 10:00:00,7.22,7.26,7.2,7.24,150000.0,6.3055,6.3404,6.288,6.3229,150000.0
2010-06-11 10:30:00,7.24,7.25,7.22,7.22,78000.0,6.3229,6.3317,6.3055,6.3055,78000.0
2010-06-11 11:00:00,7.22,7.23,7.19,7.22,178000.0,6.3055,6.3142,6.2793,6.3055,178000.0
2010-06-11 11:30:00,7.22,7.23,7.2,7.22,86000.0,6.3055,6.3142,6.288,6.3055,86000.0
2010-06-11 12:00:00,7.23,7.23,7.19,7.2,60000.0,6.3142,6.3142,6.2793,6.288,60000.0
2010-06-11 12:30:00,7.2,7.22,7.18,7.19,88000.0,6.288,6.3055,6.2705,6.2793,88000.0
2010-06-11 13:00:00,7.2,7.23,7.2,7.22,36000.0,6.288,6.3142,6.288,6.3055,36000.0
2010-06-11 13:30:00,7.22,7.22,7.18,7.2,132000.0,6.3055,6.3055,6.2705,6.288,132000.0
2010-06-11 14:00:00,7.19,7.21,7.17,7.18,210000.0,6.2793,6.2967,6.2618,6.2705,210000.0
2010-06-11 14:30:00,7.2,7.22,7.18,7.21,70000.0,6.288,6.3055,6.2705,6.2967,70000.0
2010-06-11 15:00:00,7.21,7.23,7.19,7.21,134000.0,6.2967,6.3142,6.2793,6.2967,134000.0
2010-06-11 15:30:00,7.21,7.28,7.2,7.27,922000.0,6.2967,6.3579,6.288,6.3491,922000.0
2010-06-14 09:30:00,7.39,7.39,7.31,7.39,310000.0,6.4539,6.4539,6.3841,6.4539,310000.0
2010-06-14 10:00:00,7.39,7.44,7.38,7.42,378000.0,6.4539,6.4976,6.4452,6.4801,378000.0
2010-06-14 10:30:00,7.44,7.44,7.41,7.44,282000.0,6.4976,6.4976,6.4714,6.4976,282000.0
2010-06-14 11:00:00,7.44,7.46,7.42,7.44,568000.0,6.4976,6.5151,6.4801,6.4976,568000.0
2010-06-14 11:30:00,7.44,7.45,7.43,7.43,194000.0,6.4976,6.5063,6.4889,6.4889,194000.0
2010-06-14 12:00:00,7.44,7.46,7.43,7.44,158000.0,6.4976,6.5151,6.4889,6.4976,158000.0
2010-06-14 12:30:00,7.44,7.44,7.41,7.41,78000.0,6.4976,6.4976,6.4714,6.4714,78000.0
2010-06-14 13:00:00,7.4,7.41,7.37,7.39,198000.0,6.4627,6.4714,6.4365,6.4539,198000.0
2010-06-14 13:30:00,7.39,7.41,7.36,7.36,118000.0,6.4539,6.4714,6.4277,6.4277,118000.0
2010-06-14 14:00:00,7.35,7.36,7.33,7.35,182000.0,6.419,6.4277,6.4015,6.419,182000.0
2010-06-14 14:30:00,7.36,7.38,7.33,7.38,108000.0,6.4277,6.4452,6.4015,6.4452,108000.0
2010-06-14 15:00:00,7.37,7.39,7.34,7.35,216000.0,6.4365,6.4539,6.4103,6.419,216000.0
2010-06-14 15:30:00,7.36,7.36,7.31,7.32,1020000.0,6.4277,6.4277,6.3841,6.3928,1020000.0
2010-06-15 09:30:00,7.35,7.43,7.33,7.41,290000.0,6.419,6.4889,6.4015,6.4714,290000.0
2010-06-15 10:00:00,7.41,7.42,7.39,7.39,152000.0,6.4714,6.4801,6.4539,6.4539,152000.0
2010-06-15 10:30:00,7.39,7.43,7.39,7.43,134000.0,6.4539,6.4889,6.4539,6.4889,134000.0
2010-06-15 11:00:00,7.43,7.45,7.41,7.42,292000.0,6.4889,6.5063,6.4714,6.4801,292000.0
2010-06-15 11:30:00,7.42,7.45,7.4,7.45,330000.0,6.4801,6.5063,6.4627,6.5063,330000.0
2010-06-15 12:00:00,7.45,7.47,7.45,7.45,300000.0,6.5063,6.5238,6.5063,6.5063,300000.0
2010-06-15 12:30:00,7.45,7.47,7.45,7.47,82000.0,6.5063,6.5238,6.5063,6.5238,82000.0
2010-06-15 13:00:00,7.47,7.5,7.46,7.49,910000.0,6.5238,6.55,6.5151,6.5413,910000.0
2010-06-15 13:30:00,7.49,7.52,7.48,7.51,380000.0,6.5413,6.5675,6.5325,6.5587,380000.0
2010-06-15 14:00:00,7.51,7.56,7.51,7.56,460000.0,6.5587,6.6024,6.5587,6.6024,460000.0
2010-06-15 14:30:00,7.56,7.58,7.54,7.58,460000.0,6.6024,6.6199,6.5849,6.6199,460000.0
2010-06-15 15:00:00,7.58,7.58,7.55,7.55,566000.0,6.6199,6.6199,6.5937,6.5937,566000.0
2010-06-15 15:30:00,7.55,7.61,7.55,7.59,2174000.0,6.5937,6.6461,6.5937,6.6286,2174000.0
2010-06-16 09:30:00,7.5,7.58,7.45,7.58,922000.0,6.55,6.6199,6.5063,6.6199,922000.0
2010-06-16 10:00:00,7.58,7.6,7.56,7.57,312000.0,6.6199,6.6373,6.6024,6.6111,312000.0
2010-06-16 10:30:00,7.56,7.56,7.53,7.54,872000.0,6.6024,6.6024,6.5762,6.5849,872000.0
2010-06-16 11:00:00,7.54,7.56,7.53,7.56,738000.0,6.5849,6.6024,6.5762,6.6024,738000.0
2010-06-16 11:30:00,7.56,7.56,7.54,7.55,334000.0,6.6024,6.6024,6.5849,6.5937,334000.0
2010-06-16 12:00:00,7.55,7.62,7.55,7.6,526000.0,6.5937,6.6548,6.5937,6.6373,526000.0
2010-06-16 12:30:00,7.61,7.62,7.6,7.61,502000.0,6.6461,6.6548,6.6373,6.6461,502000.0
2010-06-16 13:00:00,7.61,7.62,7.6,7.61,248000.0,6.6461,6.6548,6.6373,6.6461,248000.0
2010-06-16 13:30:00,7.61,7.66,7.61,7.66,864000.0,6.6461,6.6897,6.6461,6.6897,864000.0
2010-06-16 14:00:00,7.66,7.68,7.65,7.67,486000.0,6.6897,6.7072,6.681,6.6985,486000.0
2010-06-16 14:30:00,7.66,7.71,7.65,7.67,844000.0,6.6897,6.7334,6.681,6.6985,844000.0
2010-06-16 15:00:00,7.67,7.67,7.58,7.6,412000.0,6.6985,6.6985,6.6199,6.6373,412000.0
2010-06-16 15:30:00,7.6,7.65,7.6,7.63,946000.0,6.6373,6.681,6.6373,6.6635,946000.0
2010-06-17 09:30:00,7.7,7.73,7.57,7.61,738000.0,6.7247,6.7509,6.6111,6.6461,738000.0
2010-06-17 10:00:00,7.61,7.64,7.58,7.6,348000.0,6.6461,6.6723,6.6199,6.6373,348000.0
2010-06-17 10:30:00,7.6,7.62,7.55,7.61,380000.0,6.6373,6.6548,6.5937,6.6461,380000.0
2010-06-17 11:00:00,7.61,7.63,7.6,7.62,382000.0,6.6461,6.6635,6.6373,6.6548,382000.0
2010-06-17 11:30:00,7.63,7.64,7.61,7.64,130000.0,6.6635,6.6723,6.6461,6.6723,130000.0
2010-06-17 12:00:00,7.63,7.63,7.6,7.6,144000.0,6.6635,6.6635,6.6373,6.6373,144000.0
2010-06-17 12:30:00,7.61,7.61,7.56,7.58,190000.0,6.6461,6.6461,6.6024,6.6199,190000.0
2010-06-17 13:00:00,7.57,7.58,7.56,7.57,136000.0,6.6111,6.6199,6.6024,6.6111,136000.0
2010-06-17 13:30:00,7.57,7.57,7.55,7.55,266000.0,6.6111,6.6111,6.5937,6.5937,266000.0
2010-06-17 14:00:00,7.56,7.57,7.54,7.55,440000.0,6.6024,6.6111,6.5849,6.5937,440000.0
2010-06-17 14:30:00,7.55,7.56,7.54,7.55,184000.0,6.5937,6.6024,6.5849,6.5937,184000.0
2010-06-17 15:00:00,7.56,7.56,7.51,7.52,444000.0,6.6024,6.6024,6.5587,6.5675,444000.0
2010-06-17 15:30:00,7.51,7.58,7.51,7.56,1414000.0,6.5587,6.6199,6.5587,6.6024,1414000.0
2010-06-18 09:30:00,7.55,7.57,7.48,7.51,774000.0,6.5937,6.6111,6.5325,6.5587,774000.0
2010-06-18 10:00:00,7.52,7.53,7.5,7.53,484000.0,6.5675,6.5762,6.55,6.5762,484000.0
2010-06-18 10:30:00,7.54,7.55,7.52,7.53,330000.0,6.5849,6.5937,6.5675,6.5762,330000.0
2010-06-18 11:00:00,7.54,7.56,7.51,7.53,320000.0,6.5849,6.6024,6.5587,6.5762,320000.0
2010-06-18 11:30:00,7.53,7.54,7.51,7.54,144000.0,6.5762,6.5849,6.5587,6.5849,144000.0
2010-06-18 12:00:00,7.54,7.55,7.51,7.52,238000.0,6.5849,6.5937,6.5587,6.5675,238000.0
2010-06-18 12:30:00,7.52,7.55,7.51,7.54,168000.0,6.5675,6.5937,6.5587,6.5849,168000.0
2010-06-18 13:00:00,7.53,7.54,7.52,7.53,570000.0,6.5762,6.5849,6.5675,6.5762,570000.0
2010-06-18 13:30:00,7.52,7.54,7.51,7.52,194000.0,6.5675,6.5849,6.5587,6.5675,194000.0
2010-06-18 14:00:00,7.53,7.54,7.52,7.54,224000.0,6.5762,6.5849,6.5675,6.5849,224000.0
2010-06-18 14:30:00,7.54,7.54,7.52,7.52,336000.0,6.5849,6.5849,6.5675,6.5675,336000.0
2010-06-18 15:00:00,7.52,7.54,7.51,7.54,368000.0,6.5675,6.5849,6.5587,6.5849,368000.0
2010-06-18 15:30:00,7.54,7.55,7.52,7.53,1136000.0,6.5849,6.5937,6.5675,6.5762,1136000.0
2010-06-21 09:30:00,7.64,7.73,7.63,7.71,720000.0,6.6723,6.7509,6.6635,6.7334,720000.0
2010-06-21 10:00:00,7.72,7.75,7.71,7.74,560000.0,6.7421,6.7683,6.7334,6.7596,560000.0
2010-06-21 10:30:00,7.74,7.75,7.7,7.71,446000.0,6.7596,6.7683,6.7247,6.7334,446000.0
2010-06-21 11:00:00,7.72,7.74,7.71,7.74,538000.0,6.7421,6.7596,6.7334,6.7596,538000.0
2010-06-21 11:30:00,7.74,7.75,7.73,7.74,386000.0,6.7596,6.7683,6.7509,6.7596,386000.0
2010-06-21 12:00:00,7.74,7.75,7.71,7.72,174000.0,6.7596,6.7683,6.7334,6.7421,174000.0
2010-06-21 12:30:00,7.71,7.73,7.7,7.72,216000.0,6.7334,6.7509,6.7247,6.7421,216000.0
2010-06-21 13:00:00,7.72,7.73,7.72,7.73,228000.0,6.7421,6.7509,6.7421,6.7509,228000.0
2010-06-21 13:30:00,7.73,7.73,7.68,7.71,400000.0,6.7509,6.7509,6.7072,6.7334,400000.0
2010-06-21 14:00:00,7.71,7.77,7.71,7.77,530000.0,6.7334,6.7858,6.7334,6.7858,530000.0
2010-06-21 14:30:00,7.77,7.8,7.75,7.75,948000.0,6.7858,6.812,6.7683,6.7683,948000.0
2010-06-21 15:00:00,7.75,7.75,7.68,7.69,664000.0,6.7683,6.7683,6.7072,6.7159,664000.0
2010-06-21 15:30:00,7.69,7.73,7.68,7.73,1548000.0,6.7159,6.7509,6.7072,6.7509,1548000.0
2010-06-22 09:30:00,7.65,7.71,7.63,7.64,562000.0,6.681,6.7334,6.6635,6.6723,562000.0
2010-06-22 10:00:00,7.63,7.68,7.62,7.64,450000.0,6.6635,6.7072,6.6548,6.6723,450000.0
2010-06-22 10:30:00,7.64,7.66,7.62,7.65,440000.0,6.6723,6.6897,6.6548,6.681,440000.0
2010-06-22 11:00:00,7.65,7.66,7.64,7.65,128000.0,6.681,6.6897,6.6723,6.681,128000.0
2010-06-22 11:30:00,7.65,7.69,7.65,7.65,170000.0,6.681,6.7159,6.681,6.681,170000.0
2010-06-22 12:00:00,7.65,7.67,7.63,7.63,276000.0,6.681,6.6985,6.6635,6.6635,276000.0
2010-06-22 12:30:00,7.63,7.66,7.63,7.65,142000.0,6.6635,6.6897,6.6635,6.681,142000.0
2010-06-22 13:00:00,7.65,7.67,7.64,7.66,162000.0,6.681,6.6985,6.6723,6.6897,162000.0
2010-06-22 13:30:00,7.65,7.68,7.63,7.63,280000.0,6.681,6.7072,6.6635,6.6635,280000.0
2010-06-22 14:00:00,7.63,7.65,7.62,7.65,476000.0,6.6635,6.681,6.6548,6.681,476000.0
2010-06-22 14:30:00,7.65,7.66,7.57,7.59,276000.0,6.681,6.6897,6.6111,6.6286,276000.0
2010-06-22 15:00:00,7.58,7.61,7.57,7.6,406000.0,6.6199,6.6461,6.6111,6.6373,406000.0
2010-06-22 15:30:00,7.59,7.6,7.55,7.57,1372000.0,6.6286,6.6373,6.5937,6.6111,1372000.0
2010-06-23 09:30:00,7.63,7.67,7.58,7.58,466000.0,6.6635,6.6985,6.6199,6.6199,466000.0
2010-06-23 10:00:00,7.58,7.58,7.44,7.45,646000.0,6.6199,6.6199,6.4976,6.5063,646000.0
2010-06-23 10:30:00,7.45,7.53,7.45,7.5,362000.0,6.5063,6.5762,6.5063,6.55,362000.0
2010-06-23 11:00:00,7.49,7.5,7.46,7.47,182000.0,6.5413,6.55,6.5151,6.5238,182000.0
2010-06-23 11:30:00,7.48,7.49,7.46,7.48,132000.0,6.5325,6.5413,6.5151,6.5325,132000.0
2010-06-23 12:00:00,7.48,7.5,7.46,7.46,342000.0,6.5325,6.55,6.5151,6.5151,342000.0
2010-06-23 12:30:00,7.47,7.47,7.45,7.46,324000.0,6.5238,6.5238,6.5063,6.5151,324000.0
2010-06-23 13:00:00,7.46,7.47,7.45,7.47,114000.0,6.5151,6.5238,6.5063,6.5238,114000.0
2010-06-23 13:30:00,7.47,7.49,7.47,7.47,102000.0,6.5238,6.5413,6.5238,6.5238,102000.0
2010-06-23 14:00:00,7.48,7.5,7.45,7.45,164000.0,6.5325,6.55,6.5063,6.5063,164000.0
2010-06-23 14:30:00,7.48,7.52,7.45,7.45,404000.0,6.5325,6.5675,6.5063,6.5063,404000.0
2010-06-23 15:00:00,7.46,7.5,7.42,7.49,398000.0,6.5151,6.55,6.4801,6.5413,398000.0
2010-06-23 15:30:00,7.49,7.5,7.46,7.48,1150000.0,6.5413,6.55,6.5151,6.5325,1150000.0
2010-06-24 09:30:00,7.39,7.39,7.2,7.23,1386000.0,6.4539,6.4539,6.288,6.3142,1386000.0
2010-06-24 10:00:00,7.25,7.33,7.24,7.32,360000.0,6.3317,6.4015,6.3229,6.3928,360000.0
2010-06-24 10:30:00,7.32,7.32,7.27,7.28,400000.0,6.3928,6.3928,6.3491,6.3579,400000.0
2010-06-24 11:00:00,7.29,7.3,7.26,7.29,250000.0,6.3666,6.3753,6.3404,6.3666,250000.0
2010-06-24 11:30:00,7.29,7.31,7.27,7.31,272000.0,6.3666,6.3841,6.3491,6.3841,272000.0
2010-06-24 12:00:00,7.31,7.33,7.3,7.32,166000.0,6.3841,6.4015,6.3753,6.3928,166000.0
2010-06-24 12:30:00,7.32,7.33,7.3,7.33,122000.0,6.3928,6.4015,6.3753,6.4015,122000.0
2010-06-24 13:00:00,7.33,7.35,7.31,7.33,106000.0,6.4015,6.419,6.3841,6.4015,106000.0
2010-06-24 13:30:00,7.34,7.38,7.33,7.37,344000.0,6.4103,6.4452,6.4015,6.4365,344000.0
2010-06-24 14:00:00,7.36,7.37,7.35,7.35,232000.0,6.4277,6.4365,6.419,6.419,232000.0
2010-06-24 14:30:00,7.35,7.35,7.31,7.32,194000.0,6.419,6.419,6.3841,6.3928,194000.0
2010-06-24 15:00:00,7.32,7.35,7.26,7.31,870000.0,6.3928,6.419,6.3404,6.3841,870000.0
2010-06-24 15:30:00,7.31,7.32,7.28,7.29,1020000.0,6.3841,6.3928,6.3579,6.3666,1020000.0
2010-06-25 09:30:00,7.3,7.32,7.19,7.21,578000.0,6.3753,6.3928,6.2793,6.2967,578000.0
2010-06-25 10:00:00,7.21,7.25,7.21,7.23,252000.0,6.2967,6.3317,6.2967,6.3142,252000.0
2010-06-25 10:30:00,7.22,7.23,7.16,7.19,374000.0,6.3055,6.3142,6.2531,6.2793,374000.0
2010-06-25 11:00:00,7.19,7.22,7.19,7.22,220000.0,6.2793,6.3055,6.2793,6.3055,220000.0
2010-06-25 11:30:00,7.22,7.27,7.2,7.25,222000.0,6.3055,6.3491,6.288,6.3317,222000.0
2010-06-25 12:00:00,7.26,7.3,7.25,7.29,96000.0,6.3404,6.3753,6.3317,6.3666,96000.0
2010-06-25 12:30:00,7.31,7.32,7.29,7.3,76000.0,6.3841,6.3928,6.3666,6.3753,76000.0
2010-06-25 13:00:00,7.31,7.38,7.31,7.37,218000.0,6.3841,6.4452,6.3841,6.4365,218000.0
2010-06-25 13:30:00,7.38,7.4,7.37,7.39,116000.0,6.4452,6.4627,6.4365,6.4539,116000.0
2010-06-25 14:00:00,7.39,7.4,7.35,7.35,254000.0,6.4539,6.4627,6.419,6.419,254000.0
2010-06-25 14:30:00,7.34,7.37,7.33,7.34,100000.0,6.4103,6.4365,6.4015,6.4103,100000.0
2010-06-25 15:00:00,7.34,7.37,7.33,7.36,218000.0,6.4103,6.4365,6.4015,6.4277,218000.0
2010-06-25 15:30:00,7.37,7.39,7.33,7.38,754000.0,6.4365,6.4539,6.4015,6.4452,754000.0
2010-06-28 09:30:00,7.4,7.4,7.25,7.27,224000.0,6.4627,6.4627,6.3317,6.3491,224000.0
2010-06-28 10:00:00,7.28,7.29,7.25,7.26,296000.0,6.3579,6.3666,6.3317,6.3404,296000.0
2010-06-28 10:30:00,7.27,7.31,7.25,7.31,226000.0,6.3491,6.3841,6.3317,6.3841,226000.0
2010-06-28 11:00:00,7.31,7.34,7.3,7.34,124000.0,6.3841,6.4103,6.3753,6.4103,124000.0
2010-06-28 11:30:00,7.34,7.36,7.32,7.33,132000.0,6.4103,6.4277,6.3928,6.4015,132000.0
2010-06-28 12:00:00,7.34,7.34,7.31,7.34,54000.0,6.4103,6.4103,6.3841,6.4103,54000.0
2010-06-28 12:30:00,7.34,7.36,7.33,7.36,132000.0,6.4103,6.4277,6.4015,6.4277,132000.0
2010-06-28 13:00:00,7.35,7.36,7.34,7.34,100000.0,6.419,6.4277,6.4103,6.4103,100000.0
2010-06-28 13:30:00,7.34,7.36,7.33,7.35,96000.0,6.4103,6.4277,6.4015,6.419,96000.0
2010-06-28 14:00:00,7.35,7.37,7.35,7.37,108000.0,6.419,6.4365,6.419,6.4365,108000.0
2010-06-28 14:30:00,7.36,7.4,7.36,7.4,182000.0,6.4277,6.4627,6.4277,6.4627,182000.0
2010-06-28 15:00:00,7.4,7.4,7.37,7.37,198000.0,6.4627,6.4627,6.4365,6.4365,198000.0
2010-06-28 15:30:00,7.37,7.4,7.36,7.37,744000.0,6.4365,6.4627,6.4277,6.4365,744000.0
2010-06-29 09:30:00,7.2,7.2,7.09,7.13,660000.0,6.288,6.288,6.1919,6.2269,660000.0
2010-06-29 10:00:00,7.12,7.15,7.08,7.12,466000.0,6.2181,6.2443,6.1832,6.2181,466000.0
2010-06-29 10:30:00,7.12,7.19,7.11,7.18,332000.0,6.2181,6.2793,6.2094,6.2705,332000.0
2010-06-29 11:00:00,7.19,7.19,7.13,7.13,186000.0,6.2793,6.2793,6.2269,6.2269,186000.0
2010-06-29 11:30:00,7.13,7.13,7.09,7.09,160000.0,6.2269,6.2269,6.1919,6.1919,160000.0
2010-06-29 12:00:00,7.1,7.12,7.08,7.11,162000.0,6.2007,6.2181,6.1832,6.2094,162000.0
2010-06-29 12:30:00,7.11,7.12,7.1,7.11,74000.0,6.2094,6.2181,6.2007,6.2094,74000.0
2010-06-29 13:00:00,7.11,7.11,7.08,7.09,88000.0,6.2094,6.2094,6.1832,6.1919,88000.0
2010-06-29 13:30:00,7.08,7.1,7.08,7.09,196000.0,6.1832,6.2007,6.1832,6.1919,196000.0
2010-06-29 14:00:00,7.09,7.12,7.09,7.1,110000.0,6.1919,6.2181,6.1919,6.2007,110000.0
2010-06-29 14:30:00,7.1,7.1,7.08,7.09,124000.0,6.2007,6.2007,6.1832,6.1919,124000.0
2010-06-29 15:00:00,7.09,7.11,7.08,7.09,1016000.0,6.1919,6.2094,6.1832,6.1919,1016000.0
2010-06-29 15:30:00,7.09,7.13,7.07,7.11,2234000.0,6.1919,6.2269,6.1745,6.2094,2234000.0
2010-06-30 09:30:00,7.12,7.23,7.12,7.19,568000.0,6.2181,6.3142,6.2181,6.2793,568000.0
2010-06-30 10:00:00,7.18,7.18,7.13,7.16,164000.0,6.2705,6.2705,6.2269,6.2531,164000.0
2010-06-30 10:30:00,7.16,7.17,7.13,7.13,106000.0,6.2531,6.2618,6.2269,6.2269,106000.0
2010-06-30 11:00:00,7.13,7.16,7.13,7.16,274000.0,6.2269,6.2531,6.2269,6.2531,274000.0
2010-06-30 11:30:00,7.16,7.19,7.15,7.19,194000.0,6.2531,6.2793,6.2443,6.2793,194000.0
2010-06-30 12:00:00,7.19,7.22,7.18,7.21,176000.0,6.2793,6.3055,6.2705,6.2967,176000.0
2010-06-30 12:30:00,7.2,7.22,7.2,7.21,146000.0,6.288,6.3055,6.288,6.2967,146000.0
2010-06-30 13:00:00,7.21,7.21,7.18,7.2,146000.0,6.2967,6.2967,6.2705,6.288,146000.0
2010-06-30 13:30:00,7.2,7.22,7.17,7.21,462000.0,6.288,6.3055,6.2618,6.2967,462000.0
2010-06-30 14:00:00,7.22,7.23,7.18,7.19,424000.0,6.3055,6.3142,6.2705,6.2793,424000.0
2010-06-30 14:30:00,7.19,7.19,7.18,7.19,174000.0,6.2793,6.2793,6.2705,6.2793,174000.0
2010-06-30 15:00:00,7.19,7.2,7.15,7.16,422000.0,6.2793,6.288,6.2443,6.2531,422000.0
2010-06-30 15:30:00,7.15,7.16,7.08,7.14,1702000.0,6.2443,6.2531,6.1832,6.2356,1702000.0
2010-07-01 09:30:00,7.04,7.22,7.04,7.15,1040000.0,6.1483,6.3055,6.1483,6.2443,1040000.0
2010-07-01 10:00:00,7.15,7.15,7.06,7.1,1024000.0,6.2443,6.2443,6.1657,6.2007,1024000.0
2010-07-01 10:30:00,7.08,7.09,7.0,7.03,566000.0,6.1832,6.1919,6.1133,6.1395,566000.0
2010-07-01 11:00:00,7.03,7.11,7.01,7.11,510000.0,6.1395,6.2094,6.1221,6.2094,510000.0
2010-07-01 11:30:00,7.1,7.15,7.09,7.14,426000.0,6.2007,6.2443,6.1919,6.2356,426000.0
2010-07-01 12:00:00,7.14,7.14,7.12,7.13,148000.0,6.2356,6.2356,6.2181,6.2269,148000.0
2010-07-01 12:30:00,7.12,7.2,7.11,7.15,346000.0,6.2181,6.288,6.2094,6.2443,346000.0
2010-07-01 13:00:00,7.16,7.17,7.13,7.14,158000.0,6.2531,6.2618,6.2269,6.2356,158000.0
2010-07-01 13:30:00,7.15,7.2,7.15,7.19,176000.0,6.2443,6.288,6.2443,6.2793,176000.0
2010-07-01 14:00:00,7.18,7.19,7.15,7.17,150000.0,6.2705,6.2793,6.2443,6.2618,150000.0
2010-07-01 14:30:00,7.17,7.17,7.12,7.15,334000.0,6.2618,6.2618,6.2181,6.2443,334000.0
2010-07-01 15:00:00,7.16,7.2,7.15,7.18,398000.0,6.2531,6.288,6.2443,6.2705,398000.0
2010-07-01 15:30:00,7.18,7.2,7.15,7.18,1314000.0,6.2705,6.288,6.2443,6.2705,1314000.0
2010-07-02 09:30:00,7.18,7.2,7.09,7.1,538000.0,6.2705,6.288,6.1919,6.2007,538000.0
2010-07-02 10:00:00,7.1,7.19,7.08,7.16,412000.0,6.2007,6.2793,6.1832,6.2531,412000.0
2010-07-02 10:30:00,7.15,7.17,7.12,7.13,148000.0,6.2443,6.2618,6.2181,6.2269,148000.0
2010-07-02 11:00:00,7.13,7.14,7.1,7.11,176000.0,6.2269,6.2356,6.2007,6.2094,176000.0
2010-07-02 11:30:00,7.1,7.12,7.08,7.11,222000.0,6.2007,6.2181,6.1832,6.2094,222000.0
2010-07-02 12:00:00,7.12,7.13,7.1,7.13,76000.0,6.2181,6.2269,6.2007,6.2269,76000.0
2010-07-02 12:30:00,7.12,7.13,7.1,7.11,68000.0,6.2181,6.2269,6.2007,6.2094,68000.0
2010-07-02 13:00:00,7.11,7.12,7.09,7.1,82000.0,6.2094,6.2181,6.1919,6.2007,82000.0
2010-07-02 13:30:00,7.1,7.12,7.1,7.11,72000.0,6.2007,6.2181,6.2007,6.2094,72000.0
2010-07-02 14:00:00,7.11,7.11,7.09,7.1,64000.0,6.2094,6.2094,6.1919,6.2007,64000.0
2010-07-02 14:30:00,7.11,7.11,7.08,7.09,132000.0,6.2094,6.2094,6.1832,6.1919,132000.0
2010-07-02 15:00:00,7.09,7.12,7.09,7.12,120000.0,6.1919,6.2181,6.1919,6.2181,120000.0
2010-07-02 15:30:00,7.11,7.16,7.1,7.1,736000.0,6.2094,6.2531,6.2007,6.2007,736000.0
2010-07-06 09:30:00,7.25,7.42,7.25,7.4,680000.0,6.3317,6.4801,6.3317,6.4627,680000.0
2010-07-06 10:00:00,7.4,7.46,7.38,7.4,514000.0,6.4627,6.5151,6.4452,6.4627,514000.0
2010-07-06 10:30:00,7.4,7.4,7.33,7.33,176000.0,6.4627,6.4627,6.4015,6.4015,176000.0
2010-07-06 11:00:00,7.33,7.33,7.21,7.24,632000.0,6.4015,6.4015,6.2967,6.3229,632000.0
2010-07-06 11:30:00,7.24,7.27,7.24,7.27,676000.0,6.3229,6.3491,6.3229,6.3491,676000.0
2010-07-06 12:00:00,7.28,7.3,7.27,7.27,214000.0,6.3579,6.3753,6.3491,6.3491,214000.0
2010-07-06 12:30:00,7.26,7.27,7.2,7.2,320000.0,6.3404,6.3491,6.288,6.288,320000.0
2010-07-06 13:00:00,7.21,7.23,7.21,7.23,100000.0,6.2967,6.3142,6.2967,6.3142,100000.0
2010-07-06 13:30:00,7.22,7.22,7.15,7.16,218000.0,6.3055,6.3055,6.2443,6.2531,218000.0
2010-07-06 14:00:00,7.17,7.2,7.14,7.19,172000.0,6.2618,6.288,6.2356,6.2793,172000.0
2010-07-06 14:30:00,7.18,7.24,7.18,7.18,358000.0,6.2705,6.3229,6.2705,6.2705,358000.0
2010-07-06 15:00:00,7.18,7.2,7.16,7.18,176000.0,6.2705,6.288,6.2531,6.2705,176000.0
2010-07-06 15:30:00,7.18,7.24,7.18,7.22,780000.0,6.2705,6.3229,6.2705,6.3055,780000.0
2010-07-07 09:30:00,7.21,7.27,7.2,7.27,352000.0,6.2967,6.3491,6.288,6.3491,352000.0
2010-07-07 10:00:00,7.27,7.32,7.27,7.29,286000.0,6.3491,6.3928,6.3491,6.3666,286000.0
2010-07-07 10:30:00,7.29,7.34,7.28,7.32,208000.0,6.3666,6.4103,6.3579,6.3928,208000.0
2010-07-07 11:00:00,7.32,7.32,7.28,7.28,172000.0,6.3928,6.3928,6.3579,6.3579,172000.0
2010-07-07 11:30:00,7.29,7.31,7.27,7.28,158000.0,6.3666,6.3841,6.3491,6.3579,158000.0
2010-07-07 12:00:00,7.28,7.31,7.28,7.31,86000.0,6.3579,6.3841,6.3579,6.3841,86000.0
2010-07-07 12:30:00,7.31,7.32,7.3,7.32,104000.0,6.3841,6.3928,6.3753,6.3928,104000.0
2010-07-07 13:00:00,7.32,7.36,7.31,7.35,146000.0,6.3928,6.4277,6.3841,6.419,146000.0
2010-07-07 13:30:00,7.35,7.35,7.28,7.28,446000.0,6.419,6.419,6.3579,6.3579,446000.0
2010-07-07 14:00:00,7.29,7.32,7.25,7.26,452000.0,6.3666,6.3928,6.3317,6.3404,452000.0
2010-07-07 14:30:00,7.26,7.27,7.24,7.27,188000.0,6.3404,6.3491,6.3229,6.3491,188000.0
2010-07-07 15:00:00,7.26,7.29,7.25,7.26,520000.0,6.3404,6.3666,6.3317,6.3404,520000.0
2010-07-07 15:30:00,7.27,7.29,7.26,7.28,1158000.0,6.3491,6.3666,6.3404,6.3579,1158000.0
2010-07-08 09:30:00,7.42,7.42,7.27,7.3,320000.0,6.4801,6.4801,6.3491,6.3753,320000.0
2010-07-08 10:00:00,7.3,7.33,7.26,7.32,180000.0,6.3753,6.4015,6.3404,6.3928,180000.0
2010-07-08 10:30:00,7.31,7.31,7.25,7.26,288000.0,6.3841,6.3841,6.3317,6.3404,288000.0
2010-07-08 11:00:00,7.26,7.29,7.24,7.28,190000.0,6.3404,6.3666,6.3229,6.3579,190000.0
2010-07-08 11:30:00,7.28,7.3,7.26,7.29,302000.0,6.3579,6.3753,6.3404,6.3666,302000.0
2010-07-08 12:00:00,7.3,7.3,7.29,7.3,96000.0,6.3753,6.3753,6.3666,6.3753,96000.0
2010-07-08 12:30:00,7.3,7.3,7.28,7.28,68000.0,6.3753,6.3753,6.3579,6.3579,68000.0
2010-07-08 13:00:00,7.28,7.31,7.26,7.27,270000.0,6.3579,6.3841,6.3404,6.3491,270000.0
2010-07-08 13:30:00,7.27,7.28,7.25,7.26,132000.0,6.3491,6.3579,6.3317,6.3404,132000.0
2010-07-08 14:00:00,7.25,7.25,7.23,7.23,170000.0,6.3317,6.3317,6.3142,6.3142,170000.0
2010-07-08 14:30:00,7.24,7.28,7.23,7.28,340000.0,6.3229,6.3579,6.3142,6.3579,340000.0
2010-07-08 15:00:00,7.27,7.28,7.25,7.26,482000.0,6.3491,6.3579,6.3317,6.3404,482000.0
2010-07-08 15:30:00,7.26,7.31,7.26,7.3,1234000.0,6.3404,6.3841,6.3404,6.3753,1234000.0
2010-07-09 09:30:00,7.35,7.39,7.31,7.38,478000.0,6.419,6.4539,6.3841,6.4452,478000.0
2010-07-09 10:00:00,7.39,7.43,7.39,7.4,462000.0,6.4539,6.4889,6.4539,6.4627,462000.0
2010-07-09 10:30:00,7.4,7.43,7.39,7.39,246000.0,6.4627,6.4889,6.4539,6.4539,246000.0
2010-07-09 11:00:00,7.39,7.41,7.37,7.4,216000.0,6.4539,6.4714,6.4365,6.4627,216000.0
2010-07-09 11:30:00,7.41,7.43,7.4,7.42,138000.0,6.4714,6.4889,6.4627,6.4801,138000.0
2010-07-09 12:00:00,7.42,7.46,7.41,7.46,388000.0,6.4801,6.5151,6.4714,6.5151,388000.0
2010-07-09 12:30:00,7.45,7.47,7.44,7.46,154000.0,6.5063,6.5238,6.4976,6.5151,154000.0
2010-07-09 13:00:00,7.46,7.48,7.46,7.47,118000.0,6.5151,6.5325,6.5151,6.5238,118000.0
2010-07-09 13:30:00,7.47,7.47,7.45,7.46,234000.0,6.5238,6.5238,6.5063,6.5151,234000.0
2010-07-09 14:00:00,7.46,7.48,7.44,7.46,202000.0,6.5151,6.5325,6.4976,6.5151,202000.0
2010-07-09 14:30:00,7.45,7.49,7.45,7.47,336000.0,6.5063,6.5413,6.5063,6.5238,336000.0
2010-07-09 15:00:00,7.48,7.49,7.45,7.46,340000.0,6.5325,6.5413,6.5063,6.5151,340000.0
2010-07-09 15:30:00,7.46,7.48,7.44,7.44,1320000.0,6.5151,6.5325,6.4976,6.4976,1320000.0
2010-07-12 09:30:00,7.46,7.63,7.46,7.63,614000.0,6.5151,6.6635,6.5151,6.6635,614000.0
2010-07-12 10:00:00,7.63,7.64,7.57,7.58,336000.0,6.6635,6.6723,6.6111,6.6199,336000.0
2010-07-12 10:30:00,7.58,7.6,7.56,7.56,196000.0,6.6199,6.6373,6.6024,6.6024,196000.0
2010-07-12 11:00:00,7.56,7.56,7.52,7.55,324000.0,6.6024,6.6024,6.5675,6.5937,324000.0
2010-07-12 11:30:00,7.55,7.57,7.54,7.55,202000.0,6.5937,6.6111,6.5849,6.5937,202000.0
2010-07-12 12:00:00,7.55,7.58,7.55,7.58,176000.0,6.5937,6.6199,6.5937,6.6199,176000.0
2010-07-12 12:30:00,7.58,7.6,7.58,7.59,218000.0,6.6199,6.6373,6.6199,6.6286,218000.0
2010-07-12 13:00:00,7.59,7.64,7.58,7.64,258000.0,6.6286,6.6723,6.6199,6.6723,258000.0
2010-07-12 13:30:00,7.64,7.65,7.63,7.65,328000.0,6.6723,6.681,6.6635,6.681,328000.0
2010-07-12 14:00:00,7.65,7.66,7.61,7.62,214000.0,6.681,6.6897,6.6461,6.6548,214000.0
2010-07-12 14:30:00,7.63,7.64,7.6,7.62,396000.0,6.6635,6.6723,6.6373,6.6548,396000.0
2010-07-12 15:00:00,7.63,7.63,7.6,7.61,478000.0,6.6635,6.6635,6.6373,6.6461,478000.0
2010-07-12 15:30:00,7.61,7.62,7.58,7.58,1010000.0,6.6461,6.6548,6.6199,6.6199,1010000.0
2010-07-13 09:30:00,7.69,7.71,7.63,7.63,252000.0,6.7159,6.7334,6.6635,6.6635,252000.0
2010-07-13 10:00:00,7.65,7.65,7.61,7.63,790000.0,6.681,6.681,6.6461,6.6635,790000.0
2010-07-13 10:30:00,7.63,7.67,7.63,7.64,486000.0,6.6635,6.6985,6.6635,6.6723,486000.0
2010-07-13 11:00:00,7.64,7.67,7.63,7.66,1148000.0,6.6723,6.6985,6.6635,6.6897,1148000.0
2010-07-13 11:30:00,7.66,7.75,7.65,7.73,924000.0,6.6897,6.7683,6.681,6.7509,924000.0
2010-07-13 12:00:00,7.73,7.73,7.68,7.69,130000.0,6.7509,6.7509,6.7072,6.7159,130000.0
2010-07-13 12:30:00,7.69,7.72,7.68,7.71,238000.0,6.7159,6.7421,6.7072,6.7334,238000.0
2010-07-13 13:00:00,7.69,7.71,7.63,7.64,328000.0,6.7159,6.7334,6.6635,6.6723,328000.0
2010-07-13 13:30:00,7.64,7.65,7.56,7.57,986000.0,6.6723,6.681,6.6024,6.6111,986000.0
2010-07-13 14:00:00,7.58,7.64,7.58,7.63,460000.0,6.6199,6.6723,6.6199,6.6635,460000.0
2010-07-13 14:30:00,7.64,7.67,7.63,7.67,200000.0,6.6723,6.6985,6.6635,6.6985,200000.0
2010-07-13 15:00:00,7.67,7.69,7.65,7.66,536000.0,6.6985,6.7159,6.681,6.6897,536000.0
2010-07-13 15:30:00,7.66,7.66,7.6,7.6,1556000.0,6.6897,6.6897,6.6373,6.6373,1556000.0
2010-07-14 09:30:00,7.61,7.61,7.51,7.51,880000.0,6.6461,6.6461,6.5587,6.5587,880000.0
2010-07-14 10:00:00,7.51,7.55,7.48,7.53,528000.0,6.5587,6.5937,6.5325,6.5762,528000.0
2010-07-14 10:30:00,7.54,7.54,7.49,7.51,328000.0,6.5849,6.5849,6.5413,6.5587,328000.0
2010-07-14 11:00:00,7.53,7.55,7.5,7.52,686000.0,6.5762,6.5937,6.55,6.5675,686000.0
2010-07-14 11:30:00,7.53,7.55,7.5,7.5,414000.0,6.5762,6.5937,6.55,6.55,414000.0
2010-07-14 12:00:00,7.51,7.52,7.5,7.51,210000.0,6.5587,6.5675,6.55,6.5587,210000.0
2010-07-14 12:30:00,7.52,7.52,7.5,7.51,240000.0,6.5675,6.5675,6.55,6.5587,240000.0
2010-07-14 13:00:00,7.52,7.52,7.5,7.5,98000.0,6.5675,6.5675,6.55,6.55,98000.0
2010-07-14 13:30:00,7.5,7.52,7.5,7.51,604000.0,6.55,6.5675,6.55,6.5587,604000.0
2010-07-14 14:00:00,7.51,7.51,7.47,7.48,592000.0,6.5587,6.5587,6.5238,6.5325,592000.0
2010-07-14 14:30:00,7.49,7.5,7.48,7.48,308000.0,6.5413,6.55,6.5325,6.5325,308000.0
2010-07-14 15:00:00,7.48,7.52,7.48,7.49,890000.0,6.5325,6.5675,6.5325,6.5413,890000.0
2010-07-14 15:30:00,7.48,7.51,7.48,7.5,2082000.0,6.5325,6.5587,6.5325,6.55,2082000.0
2010-07-15 09:30:00,7.53,7.53,7.45,7.5,512000.0,6.5762,6.5762,6.5063,6.55,512000.0
2010-07-15 10:00:00,7.5,7.5,7.38,7.43,556000.0,6.55,6.55,6.4452,6.4889,556000.0
2010-07-15 10:30:00,7.42,7.42,7.36,7.41,530000.0,6.4801,6.4801,6.4277,6.4714,530000.0
2010-07-15 11:00:00,7.41,7.44,7.39,7.44,208000.0,6.4714,6.4976,6.4539,6.4976,208000.0
2010-07-15 11:30:00,7.43,7.44,7.4,7.4,758000.0,6.4889,6.4976,6.4627,6.4627,758000.0
2010-07-15 12:00:00,7.41,7.41,7.37,7.38,440000.0,6.4714,6.4714,6.4365,6.4452,440000.0
2010-07-15 12:30:00,7.37,7.39,7.36,7.37,350000.0,6.4365,6.4539,6.4277,6.4365,350000.0
2010-07-15 13:00:00,7.37,7.4,7.37,7.39,170000.0,6.4365,6.4627,6.4365,6.4539,170000.0
2010-07-15 13:30:00,7.4,7.4,7.38,7.38,142000.0,6.4627,6.4627,6.4452,6.4452,142000.0
2010-07-15 14:00:00,7.38,7.4,7.38,7.4,254000.0,6.4452,6.4627,6.4452,6.4627,254000.0
2010-07-15 14:30:00,7.4,7.41,7.39,7.4,232000.0,6.4627,6.4714,6.4539,6.4627,232000.0
2010-07-15 15:00:00,7.4,7.4,7.36,7.38,410000.0,6.4627,6.4627,6.4277,6.4452,410000.0
2010-07-15 15:30:00,7.39,7.46,7.38,7.42,1126000.0,6.4539,6.5151,6.4452,6.4801,1126000.0
2010-07-16 09:30:00,7.36,7.4,7.28,7.29,368000.0,6.4277,6.4627,6.3579,6.3666,368000.0
2010-07-16 10:00:00,7.3,7.32,7.26,7.28,242000.0,6.3753,6.3928,6.3404,6.3579,242000.0
2010-07-16 10:30:00,7.28,7.3,7.27,7.28,210000.0,6.3579,6.3753,6.3491,6.3579,210000.0
2010-07-16 11:00:00,7.28,7.28,7.23,7.24,370000.0,6.3579,6.3579,6.3142,6.3229,370000.0
2010-07-16 11:30:00,7.24,7.24,7.22,7.23,418000.0,6.3229,6.3229,6.3055,6.3142,418000.0
2010-07-16 12:00:00,7.23,7.23,7.22,7.23,338000.0,6.3142,6.3142,6.3055,6.3142,338000.0
2010-07-16 12:30:00,7.23,7.24,7.22,7.22,318000.0,6.3142,6.3229,6.3055,6.3055,318000.0
2010-07-16 13:00:00,7.22,7.22,7.19,7.2,364000.0,6.3055,6.3055,6.2793,6.288,364000.0
2010-07-16 13:30:00,7.2,7.23,7.19,7.21,230000.0,6.288,6.3142,6.2793,6.2967,230000.0
2010-07-16 14:00:00,7.2,7.22,7.2,7.22,272000.0,6.288,6.3055,6.288,6.3055,272000.0
2010-07-16 14:30:00,7.22,7.23,7.21,7.22,230000.0,6.3055,6.3142,6.2967,6.3055,230000.0
2010-07-16 15:00:00,7.22,7.23,7.16,7.18,920000.0,6.3055,6.3142,6.2531,6.2705,920000.0
2010-07-16 15:30:00,7.18,7.24,7.18,7.2,2460000.0,6.2705,6.3229,6.2705,6.288,2460000.0
2010-07-19 09:30:00,7.33,7.46,7.33,7.39,518000.0,6.4015,6.5151,6.4015,6.4539,518000.0
2010-07-19 10:00:00,7.38,7.39,7.29,7.3,656000.0,6.4452,6.4539,6.3666,6.3753,656000.0
2010-07-19 10:30:00,7.3,7.3,7.23,7.24,558000.0,6.3753,6.3753,6.3142,6.3229,558000.0
2010-07-19 11:00:00,7.24,7.32,7.23,7.32,202000.0,6.3229,6.3928,6.3142,6.3928,202000.0
2010-07-19 11:30:00,7.31,7.33,7.29,7.33,184000.0,6.3841,6.4015,6.3666,6.4015,184000.0
2010-07-19 12:00:00,7.33,7.4,7.31,7.4,178000.0,6.4015,6.4627,6.3841,6.4627,178000.0
2010-07-19 12:30:00,7.4,7.42,7.37,7.42,206000.0,6.4627,6.4801,6.4365,6.4801,206000.0
2010-07-19 13:00:00,7.42,7.43,7.39,7.41,240000.0,6.4801,6.4889,6.4539,6.4714,240000.0
2010-07-19 13:30:00,7.4,7.42,7.39,7.4,200000.0,6.4627,6.4801,6.4539,6.4627,200000.0
2010-07-19 14:00:00,7.4,7.4,7.38,7.39,290000.0,6.4627,6.4627,6.4452,6.4539,290000.0
2010-07-19 14:30:00,7.4,7.42,7.39,7.4,452000.0,6.4627,6.4801,6.4539,6.4627,452000.0
2010-07-19 15:00:00,7.4,7.42,7.35,7.36,464000.0,6.4627,6.4801,6.419,6.4277,464000.0
2010-07-19 15:30:00,7.36,7.38,7.35,7.36,1068000.0,6.4277,6.4452,6.419,6.4277,1068000.0
2010-07-20 09:30:00,7.29,7.29,7.21,7.24,236000.0,6.3666,6.3666,6.2967,6.3229,236000.0
2010-07-20 10:00:00,7.24,7.32,7.22,7.32,406000.0,6.3229,6.3928,6.3055,6.3928,406000.0
2010-07-20 10:30:00,7.29,7.31,7.26,7.26,78000.0,6.3666,6.3841,6.3404,6.3404,78000.0
2010-07-20 11:00:00,7.26,7.29,7.26,7.28,178000.0,6.3404,6.3666,6.3404,6.3579,178000.0
2010-07-20 11:30:00,7.27,7.28,7.24,7.24,152000.0,6.3491,6.3579,6.3229,6.3229,152000.0
2010-07-20 12:00:00,7.24,7.28,7.23,7.28,290000.0,6.3229,6.3579,6.3142,6.3579,290000.0
2010-07-20 12:30:00,7.28,7.31,7.28,7.31,122000.0,6.3579,6.3841,6.3579,6.3841,122000.0
2010-07-20 13:00:00,7.31,7.32,7.3,7.31,68000.0,6.3841,6.3928,6.3753,6.3841,68000.0
2010-07-20 13:30:00,7.31,7.35,7.31,7.35,84000.0,6.3841,6.419,6.3841,6.419,84000.0
2010-07-20 14:00:00,7.35,7.35,7.31,7.31,200000.0,6.419,6.419,6.3841,6.3841,200000.0
2010-07-20 14:30:00,7.33,7.35,7.32,7.33,244000.0,6.4015,6.419,6.3928,6.4015,244000.0
2010-07-20 15:00:00,7.33,7.37,7.32,7.37,522000.0,6.4015,6.4365,6.3928,6.4365,522000.0
2010-07-20 15:30:00,7.37,7.43,7.37,7.42,1806000.0,6.4365,6.4889,6.4365,6.4801,1806000.0
2010-07-21 09:30:00,7.34,7.59,7.33,7.53,868000.0,6.4103,6.6286,6.4015,6.5762,868000.0
2010-07-21 10:00:00,7.52,7.59,7.5,7.58,828000.0,6.5675,6.6286,6.55,6.6199,828000.0
2010-07-21 10:30:00,7.58,7.58,7.5,7.51,446000.0,6.6199,6.6199,6.55,6.5587,446000.0
2010-07-21 11:00:00,7.52,7.53,7.5,7.5,256000.0,6.5675,6.5762,6.55,6.55,256000.0
2010-07-21 11:30:00,7.5,7.52,7.49,7.5,332000.0,6.55,6.5675,6.5413,6.55,332000.0
2010-07-21 12:00:00,7.51,7.54,7.51,7.52,172000.0,6.5587,6.5849,6.5587,6.5675,172000.0
2010-07-21 12:30:00,7.53,7.53,7.49,7.49,42000.0,6.5762,6.5762,6.5413,6.5413,42000.0
2010-07-21 13:00:00,7.48,7.51,7.48,7.5,80000.0,6.5325,6.5587,6.5325,6.55,80000.0
2010-07-21 13:30:00,7.5,7.53,7.5,7.51,160000.0,6.55,6.5762,6.55,6.5587,160000.0
2010-07-21 14:00:00,7.49,7.5,7.4,7.42,256000.0,6.5413,6.55,6.4627,6.4801,256000.0
2010-07-21 14:30:00,7.41,7.43,7.37,7.38,530000.0,6.4714,6.4889,6.4365,6.4452,530000.0
2010-07-21 15:00:00,7.37,7.41,7.37,7.38,356000.0,6.4365,6.4714,6.4365,6.4452,356000.0
2010-07-21 15:30:00,7.38,7.44,7.38,7.42,1448000.0,6.4452,6.4976,6.4452,6.4801,1448000.0
2010-07-22 09:30:00,7.65,7.65,7.55,7.61,336000.0,6.681,6.681,6.5937,6.6461,336000.0
2010-07-22 10:00:00,7.61,7.64,7.59,7.59,182000.0,6.6461,6.6723,6.6286,6.6286,182000.0
2010-07-22 10:30:00,7.6,7.6,7.57,7.58,164000.0,6.6373,6.6373,6.6111,6.6199,164000.0
2010-07-22 11:00:00,7.59,7.6,7.58,7.59,122000.0,6.6286,6.6373,6.6199,6.6286,122000.0
2010-07-22 11:30:00,7.58,7.59,7.56,7.58,198000.0,6.6199,6.6286,6.6024,6.6199,198000.0
2010-07-22 12:00:00,7.58,7.6,7.58,7.59,64000.0,6.6199,6.6373,6.6199,6.6286,64000.0
2010-07-22 12:30:00,7.59,7.6,7.59,7.6,254000.0,6.6286,6.6373,6.6286,6.6373,254000.0
2010-07-22 13:00:00,7.61,7.62,7.6,7.6,146000.0,6.6461,6.6548,6.6373,6.6373,146000.0
2010-07-22 13:30:00,7.6,7.62,7.6,7.61,74000.0,6.6373,6.6548,6.6373,6.6461,74000.0
2010-07-22 14:00:00,7.62,7.64,7.61,7.64,186000.0,6.6548,6.6723,6.6461,6.6723,186000.0
2010-07-22 14:30:00,7.64,7.64,7.62,7.64,126000.0,6.6723,6.6723,6.6548,6.6723,126000.0
2010-07-22 15:00:00,7.64,7.65,7.63,7.64,218000.0,6.6723,6.681,6.6635,6.6723,218000.0
2010-07-22 15:30:00,7.64,7.65,7.6,7.64,1082000.0,6.6723,6.681,6.6373,6.6723,1082000.0
2010-07-23 09:30:00,7.52,7.58,7.5,7.5,682000.0,6.5675,6.6199,6.55,6.55,682000.0
2010-07-23 10:00:00,7.5,7.64,7.49,7.63,694000.0,6.55,6.6723,6.5413,6.6635,694000.0
2010-07-23 10:30:00,7.64,7.64,7.61,7.61,372000.0,6.6723,6.6723,6.6461,6.6461,372000.0
2010-07-23 11:00:00,7.61,7.63,7.59,7.6,128000.0,6.6461,6.6635,6.6286,6.6373,128000.0
2010-07-23 11:30:00,7.6,7.62,7.58,7.6,138000.0,6.6373,6.6548,6.6199,6.6373,138000.0
2010-07-23 12:00:00,7.61,7.63,7.58,7.61,116000.0,6.6461,6.6635,6.6199,6.6461,116000.0
2010-07-23 12:30:00,7.6,7.6,7.55,7.55,190000.0,6.6373,6.6373,6.5937,6.5937,190000.0
2010-07-23 13:00:00,7.55,7.6,7.54,7.58,180000.0,6.5937,6.6373,6.5849,6.6199,180000.0
2010-07-23 13:30:00,7.6,7.6,7.58,7.6,110000.0,6.6373,6.6373,6.6199,6.6373,110000.0
2010-07-23 14:00:00,7.6,7.63,7.6,7.62,156000.0,6.6373,6.6635,6.6373,6.6548,156000.0
2010-07-23 14:30:00,7.62,7.63,7.6,7.62,296000.0,6.6548,6.6635,6.6373,6.6548,296000.0
2010-07-23 15:00:00,7.62,7.64,7.61,7.64,214000.0,6.6548,6.6723,6.6461,6.6723,214000.0
2010-07-23 15:30:00,7.64,7.65,7.6,7.64,1004000.0,6.6723,6.681,6.6373,6.6723,1004000.0
2010-07-26 09:30:00,7.59,7.62,7.58,7.59,282000.0,6.6286,6.6548,6.6199,6.6286,282000.0
2010-07-26 10:00:00,7.61,7.63,7.58,7.59,156000.0,6.6461,6.6635,6.6199,6.6286,156000.0
2010-07-26 10:30:00,7.6,7.6,7.55,7.59,384000.0,6.6373,6.6373,6.5937,6.6286,384000.0
2010-07-26 11:00:00,7.59,7.64,7.59,7.63,242000.0,6.6286,6.6723,6.6286,6.6635,242000.0
2010-07-26 11:30:00,7.64,7.67,7.62,7.66,764000.0,6.6723,6.6985,6.6548,6.6897,764000.0
2010-07-26 12:00:00,7.66,7.68,7.64,7.66,300000.0,6.6897,6.7072,6.6723,6.6897,300000.0
2010-07-26 12:30:00,7.67,7.67,7.65,7.67,512000.0,6.6985,6.6985,6.681,6.6985,512000.0
2010-07-26 13:00:00,7.67,7.68,7.66,7.67,264000.0,6.6985,6.7072,6.6897,6.6985,264000.0
2010-07-26 13:30:00,7.67,7.68,7.66,7.67,376000.0,6.6985,6.7072,6.6897,6.6985,376000.0
2010-07-26 14:00:00,7.67,7.67,7.64,7.66,486000.0,6.6985,6.6985,6.6723,6.6897,486000.0
2010-07-26 14:30:00,7.66,7.67,7.65,7.67,212000.0,6.6897,6.6985,6.681,6.6985,212000.0
2010-07-26 15:00:00,7.67,7.68,7.66,7.67,432000.0,6.6985,6.7072,6.6897,6.6985,432000.0
2010-07-26 15:30:00,7.68,7.69,7.66,7.67,1056000.0,6.7072,6.7159,6.6897,6.6985,1056000.0
2010-07-27 09:30:00,7.74,7.77,7.67,7.73,1170000.0,6.7596,6.7858,6.6985,6.7509,1170000.0
2010-07-27 10:00:00,7.72,7.75,7.71,7.75,852000.0,6.7421,6.7683,6.7334,6.7683,852000.0
2010-07-27 10:30:00,7.75,7.77,7.74,7.77,324000.0,6.7683,6.7858,6.7596,6.7858,324000.0
2010-07-27 11:00:00,7.76,7.77,7.74,7.76,306000.0,6.7771,6.7858,6.7596,6.7771,306000.0
2010-07-27 11:30:00,7.76,7.8,7.76,7.8,278000.0,6.7771,6.812,6.7771,6.812,278000.0
2010-07-27 12:00:00,7.8,7.8,7.79,7.8,208000.0,6.812,6.812,6.8033,6.812,208000.0
2010-07-27 12:30:00,7.8,7.81,7.79,7.81,322000.0,6.812,6.8207,6.8033,6.8207,322000.0
2010-07-27 13:00:00,7.8,7.83,7.78,7.78,666000.0,6.812,6.8382,6.7945,6.7945,666000.0
2010-07-27 13:30:00,7.78,7.81,7.76,7.8,262000.0,6.7945,6.8207,6.7771,6.812,262000.0
2010-07-27 14:00:00,7.79,7.81,7.78,7.79,232000.0,6.8033,6.8207,6.7945,6.8033,232000.0
2010-07-27 14:30:00,7.79,7.8,7.79,7.8,248000.0,6.8033,6.812,6.8033,6.812,248000.0
2010-07-27 15:00:00,7.8,7.84,7.8,7.84,468000.0,6.812,6.8469,6.812,6.8469,468000.0
2010-07-27 15:30:00,7.84,7.86,7.83,7.85,2080000.0,6.8469,6.8644,6.8382,6.8557,2080000.0
2010-07-28 09:30:00,7.86,7.89,7.85,7.88,586000.0,6.8644,6.8906,6.8557,6.8819,586000.0
2010-07-28 10:00:00,7.89,7.93,7.82,7.86,830000.0,6.8906,6.9255,6.8295,6.8644,830000.0
2010-07-28 10:30:00,7.86,7.88,7.85,7.86,170000.0,6.8644,6.8819,6.8557,6.8644,170000.0
2010-07-28 11:00:00,7.86,7.89,7.85,7.88,320000.0,6.8644,6.8906,6.8557,6.8819,320000.0
2010-07-28 11:30:00,7.88,7.9,7.88,7.89,276000.0,6.8819,6.8993,6.8819,6.8906,276000.0
2010-07-28 12:00:00,7.89,7.9,7.88,7.9,132000.0,6.8906,6.8993,6.8819,6.8993,132000.0
2010-07-28 12:30:00,7.89,7.95,7.89,7.94,320000.0,6.8906,6.943,6.8906,6.9343,320000.0
2010-07-28 13:00:00,7.95,7.96,7.93,7.96,556000.0,6.943,6.9517,6.9255,6.9517,556000.0
2010-07-28 13:30:00,7.96,7.98,7.93,7.97,304000.0,6.9517,6.9692,6.9255,6.9605,304000.0
2010-07-28 14:00:00,7.97,7.97,7.92,7.93,438000.0,6.9605,6.9605,6.9168,6.9255,438000.0
2010-07-28 14:30:00,7.93,7.96,7.93,7.93,274000.0,6.9255,6.9517,6.9255,6.9255,274000.0
2010-07-28 15:00:00,7.93,7.94,7.87,7.93,496000.0,6.9255,6.9343,6.8731,6.9255,496000.0
2010-07-28 15:30:00,7.93,7.95,7.92,7.94,874000.0,6.9255,6.943,6.9168,6.9343,874000.0
2010-07-29 09:30:00,8.05,8.1,8.0,8.08,668000.0,7.0303,7.074,6.9867,7.0565,668000.0
2010-07-29 10:00:00,8.08,8.08,8.05,8.05,416000.0,7.0565,7.0565,7.0303,7.0303,416000.0
2010-07-29 10:30:00,8.06,8.09,8.05,8.08,504000.0,7.0391,7.0653,7.0303,7.0565,504000.0
2010-07-29 11:00:00,8.08,8.09,8.02,8.02,210000.0,7.0565,7.0653,7.0041,7.0041,210000.0
2010-07-29 11:30:00,8.01,8.02,7.97,7.99,186000.0,6.9954,7.0041,6.9605,6.9779,186000.0
2010-07-29 12:00:00,7.99,7.99,7.95,7.98,138000.0,6.9779,6.9779,6.943,6.9692,138000.0
2010-07-29 12:30:00,7.97,8.03,7.97,8.03,180000.0,6.9605,7.0129,6.9605,7.0129,180000.0
2010-07-29 13:00:00,8.02,8.05,8.02,8.05,138000.0,7.0041,7.0303,7.0041,7.0303,138000.0
2010-07-29 13:30:00,8.04,8.05,8.03,8.03,112000.0,7.0216,7.0303,7.0129,7.0129,112000.0
2010-07-29 14:00:00,8.01,8.05,8.0,8.05,98000.0,6.9954,7.0303,6.9867,7.0303,98000.0
2010-07-29 14:30:00,8.05,8.08,8.04,8.07,302000.0,7.0303,7.0565,7.0216,7.0478,302000.0
2010-07-29 15:00:00,8.07,8.09,8.06,8.08,248000.0,7.0478,7.0653,7.0391,7.0565,248000.0
2010-07-29 15:30:00,8.07,8.07,8.02,8.03,864000.0,7.0478,7.0478,7.0041,7.0129,864000.0
2010-07-30 09:30:00,7.96,8.07,7.93,8.07,376000.0,6.9517,7.0478,6.9255,7.0478,376000.0
2010-07-30 10:00:00,8.07,8.11,8.07,8.1,302000.0,7.0478,7.0827,7.0478,7.074,302000.0
2010-07-30 10:30:00,8.1,8.14,8.1,8.12,218000.0,7.074,7.1089,7.074,7.0915,218000.0
2010-07-30 11:00:00,8.11,8.13,8.09,8.11,272000.0,7.0827,7.1002,7.0653,7.0827,272000.0
2010-07-30 11:30:00,8.12,8.18,8.12,8.17,570000.0,7.0915,7.1439,7.0915,7.1351,570000.0
2010-07-30 12:00:00,8.17,8.18,8.16,8.16,84000.0,7.1351,7.1439,7.1264,7.1264,84000.0
2010-07-30 12:30:00,8.16,8.18,8.15,8.17,158000.0,7.1264,7.1439,7.1177,7.1351,158000.0
2010-07-30 13:00:00,8.18,8.18,8.15,8.16,278000.0,7.1439,7.1439,7.1177,7.1264,278000.0
2010-07-30 13:30:00,8.16,8.18,8.15,8.15,312000.0,7.1264,7.1439,7.1177,7.1177,312000.0
2010-07-30 14:00:00,8.15,8.17,8.15,8.17,322000.0,7.1177,7.1351,7.1177,7.1351,322000.0
2010-07-30 14:30:00,8.17,8.17,8.15,8.15,294000.0,7.1351,7.1351,7.1177,7.1177,294000.0
2010-07-30 15:00:00,8.16,8.24,8.16,8.23,932000.0,7.1264,7.1963,7.1264,7.1875,932000.0
2010-07-30 15:30:00,8.24,8.25,8.21,8.22,1630000.0,7.1963,7.205,7.1701,7.1788,1630000.0
2010-08-02 09:30:00,8.23,8.38,8.23,8.3,1096000.0,7.1875,7.3185,7.1875,7.2487,1096000.0
2010-08-02 10:00:00,8.3,8.33,8.28,8.33,944000.0,7.2487,7.2749,7.2312,7.2749,944000.0
2010-08-02 10:30:00,8.33,8.33,8.3,8.31,530000.0,7.2749,7.2749,7.2487,7.2574,530000.0
2010-08-02 11:00:00,8.31,8.31,8.28,8.3,350000.0,7.2574,7.2574,7.2312,7.2487,350000.0
2010-08-02 11:30:00,8.29,8.32,8.27,8.29,430000.0,7.2399,7.2661,7.2225,7.2399,430000.0
2010-08-02 12:00:00,8.29,8.3,8.23,8.23,160000.0,7.2399,7.2487,7.1875,7.1875,160000.0
2010-08-02 12:30:00,8.24,8.25,8.23,8.25,226000.0,7.1963,7.205,7.1875,7.205,226000.0
2010-08-02 13:00:00,8.25,8.26,8.23,8.23,116000.0,7.205,7.2137,7.1875,7.1875,116000.0
2010-08-02 13:30:00,8.23,8.25,8.22,8.25,196000.0,7.1875,7.205,7.1788,7.205,196000.0
2010-08-02 14:00:00,8.25,8.26,8.24,8.25,126000.0,7.205,7.2137,7.1963,7.205,126000.0
2010-08-02 14:30:00,8.25,8.27,8.25,8.25,88000.0,7.205,7.2225,7.205,7.205,88000.0
2010-08-02 15:00:00,8.25,8.26,8.25,8.26,86000.0,7.205,7.2137,7.205,7.2137,86000.0
2010-08-02 15:30:00,8.26,8.27,8.25,8.27,958000.0,7.2137,7.2225,7.205,7.2225,958000.0
2010-08-03 09:30:00,8.28,8.28,8.16,8.18,494000.0,7.2312,7.2312,7.1264,7.1439,494000.0
2010-08-03 10:00:00,8.18,8.18,8.11,8.14,1198000.0,7.1439,7.1439,7.0827,7.1089,1198000.0
2010-08-03 10:30:00,8.14,8.21,8.14,8.19,1080000.0,7.1089,7.1701,7.1089,7.1526,1080000.0
2010-08-03 11:00:00,8.2,8.2,8.18,8.19,1194000.0,7.1613,7.1613,7.1439,7.1526,1194000.0
2010-08-03 11:30:00,8.19,8.2,8.17,8.17,864000.0,7.1526,7.1613,7.1351,7.1351,864000.0
2010-08-03 12:00:00,8.17,8.18,8.13,8.14,384000.0,7.1351,7.1439,7.1002,7.1089,384000.0
2010-08-03 12:30:00,8.14,8.16,8.13,8.14,230000.0,7.1089,7.1264,7.1002,7.1089,230000.0
2010-08-03 13:00:00,8.14,8.14,8.11,8.11,216000.0,7.1089,7.1089,7.0827,7.0827,216000.0
2010-08-03 13:30:00,8.12,8.13,8.11,8.12,164000.0,7.0915,7.1002,7.0827,7.0915,164000.0
2010-08-03 14:00:00,8.12,8.12,8.11,8.11,260000.0,7.0915,7.0915,7.0827,7.0827,260000.0
2010-08-03 14:30:00,8.12,8.12,8.11,8.12,194000.0,7.0915,7.0915,7.0827,7.0915,194000.0
2010-08-03 15:00:00,8.12,8.12,8.08,8.09,714000.0,7.0915,7.0915,7.0565,7.0653,714000.0
2010-08-03 15:30:00,8.09,8.1,8.06,8.09,996000.0,7.0653,7.074,7.0391,7.0653,996000.0
2010-08-04 09:30:00,8.11,8.13,8.03,8.1,424000.0,7.0827,7.1002,7.0129,7.074,424000.0
2010-08-04 10:00:00,8.1,8.15,8.08,8.1,316000.0,7.074,7.1177,7.0565,7.074,316000.0
2010-08-04 10:30:00,8.11,8.12,8.05,8.11,324000.0,7.0827,7.0915,7.0303,7.0827,324000.0
2010-08-04 11:00:00,8.12,8.15,8.11,8.15,278000.0,7.0915,7.1177,7.0827,7.1177,278000.0
2010-08-04 11:30:00,8.15,8.15,8.13,8.13,158000.0,7.1177,7.1177,7.1002,7.1002,158000.0
2010-08-04 12:00:00,8.13,8.14,8.12,8.13,162000.0,7.1002,7.1089,7.0915,7.1002,162000.0
2010-08-04 12:30:00,8.13,8.13,8.11,8.11,292000.0,7.1002,7.1002,7.0827,7.0827,292000.0
2010-08-04 13:00:00,8.11,8.11,8.08,8.09,144000.0,7.0827,7.0827,7.0565,7.0653,144000.0
2010-08-04 13:30:00,8.09,8.12,8.08,8.11,278000.0,7.0653,7.0915,7.0565,7.0827,278000.0
2010-08-04 14:00:00,8.11,8.13,8.11,8.11,144000.0,7.0827,7.1002,7.0827,7.0827,144000.0
2010-08-04 14:30:00,8.11,8.14,8.11,8.13,212000.0,7.0827,7.1089,7.0827,7.1002,212000.0
2010-08-04 15:00:00,8.13,8.14,8.12,8.13,650000.0,7.1002,7.1089,7.0915,7.1002,650000.0
2010-08-04 15:30:00,8.13,8.13,8.11,8.11,1336000.0,7.1002,7.1002,7.0827,7.0827,1336000.0
2010-08-05 09:30:00,8.02,8.12,8.0,8.12,774000.0,7.0041,7.0915,6.9867,7.0915,774000.0
2010-08-05 10:00:00,8.12,8.15,8.11,8.13,470000.0,7.0915,7.1177,7.0827,7.1002,470000.0
2010-08-05 10:30:00,8.14,8.14,8.05,8.05,308000.0,7.1089,7.1089,7.0303,7.0303,308000.0
2010-08-05 11:00:00,8.05,8.08,8.05,8.06,220000.0,7.0303,7.0565,7.0303,7.0391,220000.0
2010-08-05 11:30:00,8.06,8.09,8.05,8.07,294000.0,7.0391,7.0653,7.0303,7.0478,294000.0
2010-08-05 12:00:00,8.07,8.08,8.06,8.07,134000.0,7.0478,7.0565,7.0391,7.0478,134000.0
2010-08-05 12:30:00,8.07,8.07,8.06,8.06,168000.0,7.0478,7.0478,7.0391,7.0391,168000.0
2010-08-05 13:00:00,8.06,8.07,8.06,8.07,244000.0,7.0391,7.0478,7.0391,7.0478,244000.0
2010-08-05 13:30:00,8.07,8.08,8.07,8.08,126000.0,7.0478,7.0565,7.0478,7.0565,126000.0
2010-08-05 14:00:00,8.07,8.08,8.07,8.08,212000.0,7.0478,7.0565,7.0478,7.0565,212000.0
2010-08-05 14:30:00,8.07,8.09,8.07,8.09,206000.0,7.0478,7.0653,7.0478,7.0653,206000.0
2010-08-05 15:00:00,8.09,8.13,8.08,8.12,568000.0,7.0653,7.1002,7.0565,7.0915,568000.0
2010-08-05 15:30:00,8.12,8.12,8.1,8.11,660000.0,7.0915,7.0915,7.074,7.0827,660000.0
2010-08-06 09:30:00,8.05,8.07,8.0,8.01,900000.0,7.0303,7.0478,6.9867,6.9954,900000.0
2010-08-06 10:00:00,8.01,8.04,8.0,8.0,308000.0,6.9954,7.0216,6.9867,6.9867,308000.0
2010-08-06 10:30:00,8.0,8.01,7.95,7.97,338000.0,6.9867,6.9954,6.943,6.9605,338000.0
2010-08-06 11:00:00,7.97,8.0,7.94,8.0,344000.0,6.9605,6.9867,6.9343,6.9867,344000.0
2010-08-06 11:30:00,7.99,8.01,7.99,7.99,128000.0,6.9779,6.9954,6.9779,6.9779,128000.0
2010-08-06 12:00:00,7.98,8.01,7.98,8.0,152000.0,6.9692,6.9954,6.9692,6.9867,152000.0
2010-08-06 12:30:00,8.0,8.02,8.0,8.02,90000.0,6.9867,7.0041,6.9867,7.0041,90000.0
2010-08-06 13:00:00,8.01,8.03,8.01,8.02,62000.0,6.9954,7.0129,6.9954,7.0041,62000.0
2010-08-06 13:30:00,8.02,8.03,8.0,8.0,96000.0,7.0041,7.0129,6.9867,6.9867,96000.0
2010-08-06 14:00:00,8.0,8.02,8.0,8.02,96000.0,6.9867,7.0041,6.9867,7.0041,96000.0
2010-08-06 14:30:00,8.02,8.05,8.01,8.03,102000.0,7.0041,7.0303,6.9954,7.0129,102000.0
2010-08-06 15:00:00,8.04,8.08,8.04,8.06,196000.0,7.0216,7.0565,7.0216,7.0391,196000.0
2010-08-06 15:30:00,8.06,8.09,8.06,8.07,504000.0,7.0391,7.0653,7.0391,7.0478,504000.0
2010-08-09 09:30:00,8.1,8.15,8.09,8.09,262000.0,7.074,7.1177,7.0653,7.0653,262000.0
2010-08-09 10:00:00,8.1,8.11,8.09,8.09,80000.0,7.074,7.0827,7.0653,7.0653,80000.0
2010-08-09 10:30:00,8.1,8.1,8.08,8.09,124000.0,7.074,7.074,7.0565,7.0653,124000.0
2010-08-09 11:00:00,8.09,8.1,8.09,8.1,102000.0,7.0653,7.074,7.0653,7.074,102000.0
2010-08-09 11:30:00,8.1,8.11,8.1,8.11,184000.0,7.074,7.0827,7.074,7.0827,184000.0
2010-08-09 12:00:00,8.11,8.11,8.1,8.1,152000.0,7.0827,7.0827,7.074,7.074,152000.0
2010-08-09 12:30:00,8.1,8.11,8.08,8.09,126000.0,7.074,7.0827,7.0565,7.0653,126000.0
2010-08-09 13:00:00,8.09,8.09,8.07,8.07,106000.0,7.0653,7.0653,7.0478,7.0478,106000.0
2010-08-09 13:30:00,8.07,8.09,8.07,8.09,70000.0,7.0478,7.0653,7.0478,7.0653,70000.0
2010-08-09 14:00:00,8.09,8.09,8.08,8.08,120000.0,7.0653,7.0653,7.0565,7.0565,120000.0
2010-08-09 14:30:00,8.08,8.1,8.08,8.1,516000.0,7.0565,7.074,7.0565,7.074,516000.0
2010-08-09 15:00:00,8.1,8.11,8.08,8.09,380000.0,7.074,7.0827,7.0565,7.0653,380000.0
2010-08-09 15:30:00,8.09,8.1,8.07,8.08,1032000.0,7.0653,7.074,7.0478,7.0565,1032000.0
2010-08-10 09:30:00,8.05,8.07,7.98,8.04,654000.0,7.0303,7.0478,6.9692,7.0216,654000.0
2010-08-10 10:00:00,8.05,8.05,7.99,8.01,358000.0,7.0303,7.0303,6.9779,6.9954,358000.0
2010-08-10 10:30:00,8.01,8.02,7.99,7.99,328000.0,6.9954,7.0041,6.9779,6.9779,328000.0
2010-08-10 11:00:00,8.0,8.01,7.99,8.0,238000.0,6.9867,6.9954,6.9779,6.9867,238000.0
2010-08-10 11:30:00,8.0,8.01,7.99,8.0,292000.0,6.9867,6.9954,6.9779,6.9867,292000.0
2010-08-10 12:00:00,8.0,8.0,7.98,7.99,238000.0,6.9867,6.9867,6.9692,6.9779,238000.0
2010-08-10 12:30:00,7.99,8.0,7.98,8.0,174000.0,6.9779,6.9867,6.9692,6.9867,174000.0
2010-08-10 13:00:00,8.0,8.01,7.98,7.99,330000.0,6.9867,6.9954,6.9692,6.9779,330000.0
2010-08-10 13:30:00,7.98,8.01,7.98,8.0,538000.0,6.9692,6.9954,6.9692,6.9867,538000.0
2010-08-10 14:00:00,8.0,8.03,7.98,8.0,700000.0,6.9867,7.0129,6.9692,6.9867,700000.0
2010-08-10 14:30:00,8.0,8.06,8.0,8.03,1390000.0,6.9867,7.0391,6.9867,7.0129,1390000.0
2010-08-10 15:00:00,8.03,8.09,8.02,8.08,882000.0,7.0129,7.0653,7.0041,7.0565,882000.0
2010-08-10 15:30:00,8.08,8.11,8.06,8.09,1614000.0,7.0565,7.0827,7.0391,7.0653,1614000.0
2010-08-11 09:30:00,7.98,7.98,7.8,7.92,1004000.0,6.9692,6.9692,6.812,6.9168,1004000.0
2010-08-11 10:00:00,7.91,7.93,7.86,7.87,224000.0,6.9081,6.9255,6.8644,6.8731,224000.0
2010-08-11 10:30:00,7.87,7.88,7.84,7.88,294000.0,6.8731,6.8819,6.8469,6.8819,294000.0
2010-08-11 11:00:00,7.87,7.88,7.8,7.84,280000.0,6.8731,6.8819,6.812,6.8469,280000.0
2010-08-11 11:30:00,7.84,7.88,7.84,7.87,266000.0,6.8469,6.8819,6.8469,6.8731,266000.0
2010-08-11 12:00:00,7.87,7.9,7.87,7.9,286000.0,6.8731,6.8993,6.8731,6.8993,286000.0
2010-08-11 12:30:00,7.89,7.89,7.85,7.85,72000.0,6.8906,6.8906,6.8557,6.8557,72000.0
2010-08-11 13:00:00,7.86,7.9,7.85,7.88,92000.0,6.8644,6.8993,6.8557,6.8819,92000.0
2010-08-11 13:30:00,7.88,7.89,7.87,7.88,80000.0,6.8819,6.8906,6.8731,6.8819,80000.0
2010-08-11 14:00:00,7.87,7.88,7.86,7.88,128000.0,6.8731,6.8819,6.8644,6.8819,128000.0
2010-08-11 14:30:00,7.88,7.88,7.83,7.86,184000.0,6.8819,6.8819,6.8382,6.8644,184000.0
2010-08-11 15:00:00,7.86,7.89,7.85,7.87,372000.0,6.8644,6.8906,6.8557,6.8731,372000.0
2010-08-11 15:30:00,7.87,7.91,7.87,7.88,1906000.0,6.8731,6.9081,6.8731,6.8819,1906000.0
2010-08-12 09:30:00,7.8,7.9,7.8,7.85,316000.0,6.812,6.8993,6.812,6.8557,316000.0
2010-08-12 10:00:00,7.85,7.88,7.84,7.84,162000.0,6.8557,6.8819,6.8469,6.8469,162000.0
2010-08-12 10:30:00,7.82,7.91,7.82,7.91,254000.0,6.8295,6.9081,6.8295,6.9081,254000.0
2010-08-12 11:00:00,7.91,7.91,7.88,7.9,144000.0,6.9081,6.9081,6.8819,6.8993,144000.0
2010-08-12 11:30:00,7.9,7.91,7.9,7.9,84000.0,6.8993,6.9081,6.8993,6.8993,84000.0
2010-08-12 12:00:00,7.89,7.91,7.88,7.89,40000.0,6.8906,6.9081,6.8819,6.8906,40000.0
2010-08-12 12:30:00,7.9,7.92,7.9,7.91,48000.0,6.8993,6.9168,6.8993,6.9081,48000.0
2010-08-12 13:00:00,7.91,7.92,7.89,7.89,112000.0,6.9081,6.9168,6.8906,6.8906,112000.0
2010-08-12 13:30:00,7.88,7.89,7.86,7.86,38000.0,6.8819,6.8906,6.8644,6.8644,38000.0
2010-08-12 14:00:00,7.86,7.88,7.86,7.87,82000.0,6.8644,6.8819,6.8644,6.8731,82000.0
2010-08-12 14:30:00,7.87,7.9,7.85,7.9,194000.0,6.8731,6.8993,6.8557,6.8993,194000.0
2010-08-12 15:00:00,7.9,7.93,7.9,7.93,236000.0,6.8993,6.9255,6.8993,6.9255,236000.0
2010-08-12 15:30:00,7.92,7.94,7.91,7.92,922000.0,6.9168,6.9343,6.9081,6.9168,922000.0
2010-08-13 09:30:00,7.93,7.94,7.87,7.94,410000.0,6.9255,6.9343,6.8731,6.9343,410000.0
2010-08-13 10:00:00,7.94,7.97,7.93,7.96,308000.0,6.9343,6.9605,6.9255,6.9517,308000.0
2010-08-13 10:30:00,7.96,7.97,7.93,7.94,68000.0,6.9517,6.9605,6.9255,6.9343,68000.0
2010-08-13 11:00:00,7.95,7.96,7.92,7.95,88000.0,6.943,6.9517,6.9168,6.943,88000.0
2010-08-13 11:30:00,7.96,7.96,7.91,7.92,128000.0,6.9517,6.9517,6.9081,6.9168,128000.0
2010-08-13 12:00:00,7.93,7.94,7.93,7.93,156000.0,6.9255,6.9343,6.9255,6.9255,156000.0
2010-08-13 12:30:00,7.93,7.95,7.93,7.95,60000.0,6.9255,6.943,6.9255,6.943,60000.0
2010-08-13 13:00:00,7.95,7.95,7.92,7.93,66000.0,6.943,6.943,6.9168,6.9255,66000.0
2010-08-13 13:30:00,7.93,7.94,7.92,7.92,82000.0,6.9255,6.9343,6.9168,6.9168,82000.0
2010-08-13 14:00:00,7.92,7.92,7.9,7.91,102000.0,6.9168,6.9168,6.8993,6.9081,102000.0
2010-08-13 14:30:00,7.9,7.93,7.9,7.93,124000.0,6.8993,6.9255,6.8993,6.9255,124000.0
2010-08-13 15:00:00,7.93,7.95,7.92,7.95,274000.0,6.9255,6.943,6.9168,6.943,274000.0
2010-08-13 15:30:00,7.94,7.94,7.92,7.93,638000.0,6.9343,6.9343,6.9168,6.9255,638000.0
2010-08-16 09:30:00,7.92,7.93,7.91,7.92,106000.0,6.9168,6.9255,6.9081,6.9168,106000.0
2010-08-16 10:00:00,7.92,7.95,7.92,7.93,268000.0,6.9168,6.943,6.9168,6.9255,268000.0
2010-08-16 10:30:00,7.94,7.94,7.92,7.92,148000.0,6.9343,6.9343,6.9168,6.9168,148000.0
2010-08-16 11:00:00,7.92,7.93,7.9,7.92,92000.0,6.9168,6.9255,6.8993,6.9168,92000.0
2010-08-16 11:30:00,7.92,7.95,7.92,7.94,106000.0,6.9168,6.943,6.9168,6.9343,106000.0
2010-08-16 12:00:00,7.93,7.94,7.92,7.94,124000.0,6.9255,6.9343,6.9168,6.9343,124000.0
2010-08-16 12:30:00,7.94,7.95,7.93,7.94,162000.0,6.9343,6.943,6.9255,6.9343,162000.0
2010-08-16 13:00:00,7.94,7.95,7.93,7.94,196000.0,6.9343,6.943,6.9255,6.9343,196000.0
2010-08-16 13:30:00,7.94,7.96,7.94,7.96,194000.0,6.9343,6.9517,6.9343,6.9517,194000.0
2010-08-16 14:00:00,7.96,7.98,7.94,7.95,148000.0,6.9517,6.9692,6.9343,6.943,148000.0
2010-08-16 14:30:00,7.95,7.95,7.92,7.93,144000.0,6.943,6.943,6.9168,6.9255,144000.0
2010-08-16 15:00:00,7.92,7.94,7.92,7.93,358000.0,6.9168,6.9343,6.9168,6.9255,358000.0
2010-08-16 15:30:00,7.93,7.95,7.92,7.93,1578000.0,6.9255,6.943,6.9168,6.9255,1578000.0
2010-08-17 09:30:00,8.05,8.09,8.01,8.04,468000.0,7.0303,7.0653,6.9954,7.0216,468000.0
2010-08-17 10:00:00,8.05,8.06,8.03,8.03,192000.0,7.0303,7.0391,7.0129,7.0129,192000.0
2010-08-17 10:30:00,8.03,8.06,8.03,8.06,124000.0,7.0129,7.0391,7.0129,7.0391,124000.0
2010-08-17 11:00:00,8.06,8.12,8.06,8.06,482000.0,7.0391,7.0915,7.0391,7.0391,482000.0
2010-08-17 11:30:00,8.07,8.08,8.07,8.08,86000.0,7.0478,7.0565,7.0478,7.0565,86000.0
2010-08-17 12:00:00,8.08,8.08,8.05,8.06,200000.0,7.0565,7.0565,7.0303,7.0391,200000.0
2010-08-17 12:30:00,8.06,8.07,8.06,8.06,98000.0,7.0391,7.0478,7.0391,7.0391,98000.0
2010-08-17 13:00:00,8.06,8.07,8.05,8.05,172000.0,7.0391,7.0478,7.0303,7.0303,172000.0
2010-08-17 13:30:00,8.05,8.05,8.0,8.01,200000.0,7.0303,7.0303,6.9867,6.9954,200000.0
2010-08-17 14:00:00,8.01,8.02,8.0,8.0,174000.0,6.9954,7.0041,6.9867,6.9867,174000.0
2010-08-17 14:30:00,8.0,8.0,7.98,7.98,208000.0,6.9867,6.9867,6.9692,6.9692,208000.0
2010-08-17 15:00:00,7.98,8.0,7.97,8.0,454000.0,6.9692,6.9867,6.9605,6.9867,454000.0
2010-08-17 15:30:00,8.0,8.0,7.97,7.97,758000.0,6.9867,6.9867,6.9605,6.9605,758000.0
2010-08-18 09:30:00,8.09,8.2,8.09,8.2,836000.0,7.0653,7.1613,7.0653,7.1613,836000.0
2010-08-18 10:00:00,8.2,8.29,8.2,8.26,630000.0,7.1613,7.2399,7.1613,7.2137,630000.0
2010-08-18 10:30:00,8.26,8.28,8.25,8.28,294000.0,7.2137,7.2312,7.205,7.2312,294000.0
2010-08-18 11:00:00,8.28,8.31,8.27,8.27,474000.0,7.2312,7.2574,7.2225,7.2225,474000.0
2010-08-18 11:30:00,8.27,8.3,8.26,8.3,224000.0,7.2225,7.2487,7.2137,7.2487,224000.0
2010-08-18 12:00:00,8.3,8.31,8.29,8.3,216000.0,7.2487,7.2574,7.2399,7.2487,216000.0
2010-08-18 12:30:00,8.3,8.35,8.3,8.35,202000.0,7.2487,7.2923,7.2487,7.2923,202000.0
2010-08-18 13:00:00,8.35,8.37,8.35,8.36,280000.0,7.2923,7.3098,7.2923,7.3011,280000.0
2010-08-18 13:30:00,8.36,8.37,8.33,8.33,232000.0,7.3011,7.3098,7.2749,7.2749,232000.0
2010-08-18 14:00:00,8.33,8.34,8.31,8.33,286000.0,7.2749,7.2836,7.2574,7.2749,286000.0
2010-08-18 14:30:00,8.33,8.33,8.29,8.3,428000.0,7.2749,7.2749,7.2399,7.2487,428000.0
2010-08-18 15:00:00,8.3,8.31,8.27,8.29,492000.0,7.2487,7.2574,7.2225,7.2399,492000.0
2010-08-18 15:30:00,8.29,8.35,8.29,8.32,1176000.0,7.2399,7.2923,7.2399,7.2661,1176000.0
2010-08-19 09:30:00,8.41,8.61,8.41,8.54,1750000.0,7.3447,7.5194,7.3447,7.4583,1750000.0
2010-08-19 10:00:00,8.52,8.54,8.45,8.46,810000.0,7.4408,7.4583,7.3797,7.3884,810000.0
2010-08-19 10:30:00,8.47,8.49,8.42,8.47,434000.0,7.3971,7.4146,7.3535,7.3971,434000.0
2010-08-19 11:00:00,8.47,8.49,8.45,8.49,204000.0,7.3971,7.4146,7.3797,7.4146,204000.0
2010-08-19 11:30:00,8.48,8.49,8.42,8.43,330000.0,7.4059,7.4146,7.3535,7.3622,330000.0
2010-08-19 12:00:00,8.44,8.44,8.41,8.42,232000.0,7.3709,7.3709,7.3447,7.3535,232000.0
2010-08-19 12:30:00,8.42,8.42,8.38,8.4,346000.0,7.3535,7.3535,7.3185,7.336,346000.0
2010-08-19 13:00:00,8.4,8.41,8.36,8.36,308000.0,7.336,7.3447,7.3011,7.3011,308000.0
2010-08-19 13:30:00,8.36,8.39,8.36,8.37,488000.0,7.3011,7.3273,7.3011,7.3098,488000.0
2010-08-19 14:00:00,8.37,8.38,8.35,8.36,290000.0,7.3098,7.3185,7.2923,7.3011,290000.0
2010-08-19 14:30:00,8.36,8.39,8.35,8.37,444000.0,7.3011,7.3273,7.2923,7.3098,444000.0
2010-08-19 15:00:00,8.36,8.4,8.36,8.37,698000.0,7.3011,7.336,7.3011,7.3098,698000.0
2010-08-19 15:30:00,8.37,8.43,8.35,8.41,2094000.0,7.3098,7.3622,7.2923,7.3447,2094000.0
2010-08-20 09:30:00,8.4,8.45,8.3,8.3,588000.0,7.336,7.3797,7.2487,7.2487,588000.0
2010-08-20 10:00:00,8.3,8.31,8.24,8.26,552000.0,7.2487,7.2574,7.1963,7.2137,552000.0
2010-08-20 10:30:00,8.26,8.27,8.26,8.27,168000.0,7.2137,7.2225,7.2137,7.2225,168000.0
2010-08-20 11:00:00,8.26,8.26,8.19,8.2,426000.0,7.2137,7.2137,7.1526,7.1613,426000.0
2010-08-20 11:30:00,8.21,8.22,8.19,8.22,102000.0,7.1701,7.1788,7.1526,7.1788,102000.0
2010-08-20 12:00:00,8.22,8.24,8.21,8.24,78000.0,7.1788,7.1963,7.1701,7.1963,78000.0
2010-08-20 12:30:00,8.24,8.26,8.23,8.25,126000.0,7.1963,7.2137,7.1875,7.205,126000.0
2010-08-20 13:00:00,8.25,8.26,8.25,8.25,102000.0,7.205,7.2137,7.205,7.205,102000.0
2010-08-20 13:30:00,8.25,8.26,8.24,8.26,106000.0,7.205,7.2137,7.1963,7.2137,106000.0
2010-08-20 14:00:00,8.26,8.28,8.26,8.28,86000.0,7.2137,7.2312,7.2137,7.2312,86000.0
2010-08-20 14:30:00,8.28,8.31,8.28,8.3,140000.0,7.2312,7.2574,7.2312,7.2487,140000.0
2010-08-20 15:00:00,8.3,8.31,8.28,8.29,288000.0,7.2487,7.2574,7.2312,7.2399,288000.0
2010-08-20 15:30:00,8.29,8.31,8.29,8.29,870000.0,7.2399,7.2574,7.2399,7.2399,870000.0
2010-08-23 09:30:00,8.29,8.3,8.26,8.28,356000.0,7.2399,7.2487,7.2137,7.2312,356000.0
2010-08-23 10:00:00,8.27,8.28,8.24,8.25,256000.0,7.2225,7.2312,7.1963,7.205,256000.0
2010-08-23 10:30:00,8.25,8.26,8.2,8.21,374000.0,7.205,7.2137,7.1613,7.1701,374000.0
2010-08-23 11:00:00,8.21,8.22,8.19,8.19,362000.0,7.1701,7.1788,7.1526,7.1526,362000.0
2010-08-23 11:30:00,8.18,8.21,8.18,8.2,206000.0,7.1439,7.1701,7.1439,7.1613,206000.0
2010-08-23 12:00:00,8.2,8.22,8.2,8.22,86000.0,7.1613,7.1788,7.1613,7.1788,86000.0
2010-08-23 12:30:00,8.23,8.23,8.2,8.2,74000.0,7.1875,7.1875,7.1613,7.1613,74000.0
2010-08-23 13:00:00,8.2,8.2,8.19,8.2,98000.0,7.1613,7.1613,7.1526,7.1613,98000.0
2010-08-23 13:30:00,8.19,8.19,8.18,8.19,124000.0,7.1526,7.1526,7.1439,7.1526,124000.0
2010-08-23 14:00:00,8.2,8.23,8.2,8.22,178000.0,7.1613,7.1875,7.1613,7.1788,178000.0
2010-08-23 14:30:00,8.22,8.23,8.2,8.21,82000.0,7.1788,7.1875,7.1613,7.1701,82000.0
2010-08-23 15:00:00,8.21,8.22,8.19,8.19,194000.0,7.1701,7.1788,7.1526,7.1526,194000.0
2010-08-23 15:30:00,8.19,8.2,8.16,8.16,812000.0,7.1526,7.1613,7.1264,7.1264,812000.0
2010-08-24 09:30:00,8.1,8.2,8.1,8.16,764000.0,7.074,7.1613,7.074,7.1264,764000.0
2010-08-24 10:00:00,8.15,8.15,8.11,8.11,830000.0,7.1177,7.1177,7.0827,7.0827,830000.0
2010-08-24 10:30:00,8.1,8.11,8.08,8.08,448000.0,7.074,7.0827,7.0565,7.0565,448000.0
2010-08-24 11:00:00,8.09,8.1,8.06,8.06,254000.0,7.0653,7.074,7.0391,7.0391,254000.0
2010-08-24 11:30:00,8.06,8.08,8.05,8.07,164000.0,7.0391,7.0565,7.0303,7.0478,164000.0
2010-08-24 12:00:00,8.07,8.08,8.05,8.05,108000.0,7.0478,7.0565,7.0303,7.0303,108000.0
2010-08-24 12:30:00,8.06,8.07,8.05,8.05,142000.0,7.0391,7.0478,7.0303,7.0303,142000.0
2010-08-24 13:00:00,8.05,8.09,8.05,8.09,178000.0,7.0303,7.0653,7.0303,7.0653,178000.0
2010-08-24 13:30:00,8.09,8.09,8.05,8.06,250000.0,7.0653,7.0653,7.0303,7.0391,250000.0
2010-08-24 14:00:00,8.06,8.11,8.06,8.08,326000.0,7.0391,7.0827,7.0391,7.0565,326000.0
2010-08-24 14:30:00,8.09,8.11,8.08,8.11,262000.0,7.0653,7.0827,7.0565,7.0827,262000.0
2010-08-24 15:00:00,8.11,8.13,8.09,8.11,420000.0,7.0827,7.1002,7.0653,7.0827,420000.0
2010-08-24 15:30:00,8.12,8.12,8.08,8.09,1190000.0,7.0915,7.0915,7.0565,7.0653,1190000.0
2010-08-25 09:30:00,8.14,8.17,7.99,8.02,652000.0,7.1089,7.1351,6.9779,7.0041,652000.0
2010-08-25 10:00:00,8.02,8.06,7.98,8.05,646000.0,7.0041,7.0391,6.9692,7.0303,646000.0
2010-08-25 10:30:00,8.04,8.05,8.0,8.04,234000.0,7.0216,7.0303,6.9867,7.0216,234000.0
2010-08-25 11:00:00,8.03,8.04,8.0,8.01,382000.0,7.0129,7.0216,6.9867,6.9954,382000.0
2010-08-25 11:30:00,8.01,8.02,7.99,8.0,362000.0,6.9954,7.0041,6.9779,6.9867,362000.0
2010-08-25 12:00:00,8.0,8.02,8.0,8.01,260000.0,6.9867,7.0041,6.9867,6.9954,260000.0
2010-08-25 12:30:00,8.01,8.02,7.99,8.0,286000.0,6.9954,7.0041,6.9779,6.9867,286000.0
2010-08-25 13:00:00,7.99,8.0,7.98,7.98,272000.0,6.9779,6.9867,6.9692,6.9692,272000.0
2010-08-25 13:30:00,7.98,8.03,7.98,8.02,162000.0,6.9692,7.0129,6.9692,7.0041,162000.0
2010-08-25 14:00:00,8.01,8.04,8.01,8.02,124000.0,6.9954,7.0216,6.9954,7.0041,124000.0
2010-08-25 14:30:00,8.01,8.07,8.01,8.06,324000.0,6.9954,7.0478,6.9954,7.0391,324000.0
2010-08-25 15:00:00,8.06,8.07,8.04,8.04,250000.0,7.0391,7.0478,7.0216,7.0216,250000.0
2010-08-25 15:30:00,8.04,8.11,8.04,8.09,634000.0,7.0216,7.0827,7.0216,7.0653,634000.0
2010-08-26 09:30:00,8.11,8.12,8.07,8.11,302000.0,7.0827,7.0915,7.0478,7.0827,302000.0
2010-08-26 10:00:00,8.12,8.18,8.12,8.15,258000.0,7.0915,7.1439,7.0915,7.1177,258000.0
2010-08-26 10:30:00,8.15,8.16,8.09,8.1,504000.0,7.1177,7.1264,7.0653,7.074,504000.0
2010-08-26 11:00:00,8.12,8.12,8.09,8.1,270000.0,7.0915,7.0915,7.0653,7.074,270000.0
2010-08-26 11:30:00,8.09,8.1,8.04,8.08,100000.0,7.0653,7.074,7.0216,7.0565,100000.0
2010-08-26 12:00:00,8.08,8.09,8.06,8.09,78000.0,7.0565,7.0653,7.0391,7.0653,78000.0
2010-08-26 12:30:00,8.09,8.09,8.04,8.07,86000.0,7.0653,7.0653,7.0216,7.0478,86000.0
2010-08-26 13:00:00,8.07,8.08,8.05,8.08,168000.0,7.0478,7.0565,7.0303,7.0565,168000.0
2010-08-26 13:30:00,8.08,8.08,8.04,8.05,104000.0,7.0565,7.0565,7.0216,7.0303,104000.0
2010-08-26 14:00:00,8.05,8.05,8.01,8.02,218000.0,7.0303,7.0303,6.9954,7.0041,218000.0
2010-08-26 14:30:00,8.01,8.02,7.97,7.97,200000.0,6.9954,7.0041,6.9605,6.9605,200000.0
2010-08-26 15:00:00,7.98,8.02,7.97,8.02,1242000.0,6.9692,7.0041,6.9605,7.0041,1242000.0
2010-08-26 15:30:00,8.01,8.03,7.98,8.0,1494000.0,6.9954,7.0129,6.9692,6.9867,1494000.0
2010-08-27 09:30:00,7.9,8.05,7.9,8.03,900000.0,6.8993,7.0303,6.8993,7.0129,900000.0
2010-08-27 10:00:00,8.04,8.05,7.97,8.04,694000.0,7.0216,7.0303,6.9605,7.0216,694000.0
2010-08-27 10:30:00,8.04,8.06,8.0,8.0,450000.0,7.0216,7.0391,6.9867,6.9867,450000.0
2010-08-27 11:00:00,8.01,8.1,8.01,8.09,436000.0,6.9954,7.074,6.9954,7.0653,436000.0
2010-08-27 11:30:00,8.09,8.1,8.06,8.06,80000.0,7.0653,7.074,7.0391,7.0391,80000.0
2010-08-27 12:00:00,8.06,8.09,8.05,8.08,276000.0,7.0391,7.0653,7.0303,7.0565,276000.0
2010-08-27 12:30:00,8.08,8.08,8.06,8.06,156000.0,7.0565,7.0565,7.0391,7.0391,156000.0
2010-08-27 13:00:00,8.06,8.1,8.06,8.09,246000.0,7.0391,7.074,7.0391,7.0653,246000.0
2010-08-27 13:30:00,8.09,8.12,8.09,8.11,334000.0,7.0653,7.0915,7.0653,7.0827,334000.0
2010-08-27 14:00:00,8.11,8.12,8.09,8.11,202000.0,7.0827,7.0915,7.0653,7.0827,202000.0
2010-08-27 14:30:00,8.11,8.13,8.11,8.11,152000.0,7.0827,7.1002,7.0827,7.0827,152000.0
2010-08-27 15:00:00,8.11,8.12,8.1,8.12,286000.0,7.0827,7.0915,7.074,7.0915,286000.0
2010-08-27 15:30:00,8.12,8.13,8.1,8.12,928000.0,7.0915,7.1002,7.074,7.0915,928000.0
2010-08-30 09:30:00,8.07,8.07,8.0,8.01,648000.0,7.0478,7.0478,6.9867,6.9954,648000.0
2010-08-30 10:00:00,8.0,8.02,7.98,8.02,1168000.0,6.9867,7.0041,6.9692,7.0041,1168000.0
2010-08-30 10:30:00,8.01,8.05,8.0,8.05,232000.0,6.9954,7.0303,6.9867,7.0303,232000.0
2010-08-30 11:00:00,8.05,8.05,8.02,8.04,362000.0,7.0303,7.0303,7.0041,7.0216,362000.0
2010-08-30 11:30:00,8.03,8.03,7.96,8.0,348000.0,7.0129,7.0129,6.9517,6.9867,348000.0
2010-08-30 12:00:00,8.0,8.01,7.99,7.99,104000.0,6.9867,6.9954,6.9779,6.9779,104000.0
2010-08-30 12:30:00,7.99,8.02,7.99,8.0,232000.0,6.9779,7.0041,6.9779,6.9867,232000.0
2010-08-30 13:00:00,8.0,8.02,7.99,7.99,242000.0,6.9867,7.0041,6.9779,6.9779,242000.0
2010-08-30 13:30:00,7.99,8.03,7.99,8.02,330000.0,6.9779,7.0129,6.9779,7.0041,330000.0
2010-08-30 14:00:00,8.02,8.03,7.99,8.03,320000.0,7.0041,7.0129,6.9779,7.0129,320000.0
2010-08-30 14:30:00,8.04,8.06,8.02,8.03,332000.0,7.0216,7.0391,7.0041,7.0129,332000.0
2010-08-30 15:00:00,8.03,8.04,7.98,7.98,232000.0,7.0129,7.0216,6.9692,6.9692,232000.0
2010-08-30 15:30:00,7.98,8.0,7.95,7.95,910000.0,6.9692,6.9867,6.943,6.943,910000.0
2010-08-31 09:30:00,7.98,8.07,7.98,8.06,514000.0,6.9692,7.0478,6.9692,7.0391,514000.0
2010-08-31 10:00:00,8.06,8.12,8.04,8.07,346000.0,7.0391,7.0915,7.0216,7.0478,346000.0
2010-08-31 10:30:00,8.08,8.1,8.04,8.07,238000.0,7.0565,7.074,7.0216,7.0478,238000.0
2010-08-31 11:00:00,8.08,8.08,8.05,8.05,148000.0,7.0565,7.0565,7.0303,7.0303,148000.0
2010-08-31 11:30:00,8.06,8.08,8.04,8.04,222000.0,7.0391,7.0565,7.0216,7.0216,222000.0
2010-08-31 12:00:00,8.05,8.06,8.03,8.05,226000.0,7.0303,7.0391,7.0129,7.0303,226000.0
2010-08-31 12:30:00,8.05,8.07,8.03,8.03,432000.0,7.0303,7.0478,7.0129,7.0129,432000.0
2010-08-31 13:00:00,8.02,8.04,8.02,8.03,232000.0,7.0041,7.0216,7.0041,7.0129,232000.0
2010-08-31 13:30:00,8.03,8.04,8.01,8.02,140000.0,7.0129,7.0216,6.9954,7.0041,140000.0
2010-08-31 14:00:00,8.02,8.04,8.0,8.01,308000.0,7.0041,7.0216,6.9867,6.9954,308000.0
2010-08-31 14:30:00,8.02,8.03,7.98,7.99,234000.0,7.0041,7.0129,6.9692,6.9779,234000.0
2010-08-31 15:00:00,7.99,8.01,7.96,7.96,658000.0,6.9779,6.9954,6.9517,6.9517,658000.0
2010-08-31 15:30:00,7.96,8.02,7.93,7.99,1338000.0,6.9517,7.0041,6.9255,6.9779,1338000.0
2010-09-01 09:30:00,8.18,8.22,8.13,8.16,904000.0,7.1439,7.1788,7.1002,7.1264,904000.0
2010-09-01 10:00:00,8.16,8.29,8.16,8.25,924000.0,7.1264,7.2399,7.1264,7.205,924000.0
2010-09-01 10:30:00,8.24,8.27,8.23,8.25,234000.0,7.1963,7.2225,7.1875,7.205,234000.0
2010-09-01 11:00:00,8.25,8.26,8.24,8.24,234000.0,7.205,7.2137,7.1963,7.1963,234000.0
2010-09-01 11:30:00,8.24,8.25,8.23,8.24,176000.0,7.1963,7.205,7.1875,7.1963,176000.0
2010-09-01 12:00:00,8.24,8.25,8.23,8.24,90000.0,7.1963,7.205,7.1875,7.1963,90000.0
2010-09-01 12:30:00,8.24,8.25,8.23,8.25,98000.0,7.1963,7.205,7.1875,7.205,98000.0
2010-09-01 13:00:00,8.24,8.25,8.23,8.24,180000.0,7.1963,7.205,7.1875,7.1963,180000.0
2010-09-01 13:30:00,8.24,8.25,8.23,8.25,260000.0,7.1963,7.205,7.1875,7.205,260000.0
2010-09-01 14:00:00,8.25,8.26,8.24,8.26,346000.0,7.205,7.2137,7.1963,7.2137,346000.0
2010-09-01 14:30:00,8.26,8.28,8.25,8.27,220000.0,7.2137,7.2312,7.205,7.2225,220000.0
2010-09-01 15:00:00,8.27,8.29,8.26,8.27,370000.0,7.2225,7.2399,7.2137,7.2225,370000.0
2010-09-01 15:30:00,8.27,8.33,8.26,8.32,1528000.0,7.2225,7.2749,7.2137,7.2661,1528000.0
2010-09-02 09:30:00,8.31,8.34,8.3,8.33,644000.0,7.2574,7.2836,7.2487,7.2749,644000.0
2010-09-02 10:00:00,8.33,8.36,8.33,8.33,812000.0,7.2749,7.3011,7.2749,7.2749,812000.0
2010-09-02 10:30:00,8.33,8.34,8.31,8.34,368000.0,7.2749,7.2836,7.2574,7.2836,368000.0
2010-09-02 11:00:00,8.34,8.35,8.31,8.33,160000.0,7.2836,7.2923,7.2574,7.2749,160000.0
2010-09-02 11:30:00,8.32,8.34,8.32,8.33,180000.0,7.2661,7.2836,7.2661,7.2749,180000.0
2010-09-02 12:00:00,8.32,8.36,8.32,8.33,176000.0,7.2661,7.3011,7.2661,7.2749,176000.0
2010-09-02 12:30:00,8.33,8.34,8.31,8.31,132000.0,7.2749,7.2836,7.2574,7.2574,132000.0
2010-09-02 13:00:00,8.31,8.32,8.29,8.3,222000.0,7.2574,7.2661,7.2399,7.2487,222000.0
2010-09-02 13:30:00,8.3,8.31,8.29,8.31,184000.0,7.2487,7.2574,7.2399,7.2574,184000.0
2010-09-02 14:00:00,8.31,8.33,8.31,8.31,128000.0,7.2574,7.2749,7.2574,7.2574,128000.0
2010-09-02 14:30:00,8.31,8.31,8.3,8.31,90000.0,7.2574,7.2574,7.2487,7.2574,90000.0
2010-09-02 15:00:00,8.31,8.34,8.29,8.34,334000.0,7.2574,7.2836,7.2399,7.2836,334000.0
2010-09-02 15:30:00,8.34,8.38,8.33,8.36,830000.0,7.2836,7.3185,7.2749,7.3011,830000.0
2010-09-03 09:30:00,8.47,8.47,8.36,8.37,614000.0,7.3971,7.3971,7.3011,7.3098,614000.0
2010-09-03 10:00:00,8.38,8.39,8.33,8.34,516000.0,7.3185,7.3273,7.2749,7.2836,516000.0
2010-09-03 10:30:00,8.34,8.39,8.33,8.37,306000.0,7.2836,7.3273,7.2749,7.3098,306000.0
2010-09-03 11:00:00,8.37,8.42,8.37,8.41,314000.0,7.3098,7.3535,7.3098,7.3447,314000.0
2010-09-03 11:30:00,8.41,8.44,8.4,8.44,128000.0,7.3447,7.3709,7.336,7.3709,128000.0
2010-09-03 12:00:00,8.44,8.44,8.4,8.42,204000.0,7.3709,7.3709,7.336,7.3535,204000.0
2010-09-03 12:30:00,8.42,8.45,8.41,8.45,146000.0,7.3535,7.3797,7.3447,7.3797,146000.0
2010-09-03 13:00:00,8.44,8.46,8.44,8.46,106000.0,7.3709,7.3884,7.3709,7.3884,106000.0
2010-09-03 13:30:00,8.45,8.49,8.45,8.47,180000.0,7.3797,7.4146,7.3797,7.3971,180000.0
2010-09-03 14:00:00,8.46,8.48,8.45,8.47,126000.0,7.3884,7.4059,7.3797,7.3971,126000.0
2010-09-03 14:30:00,8.46,8.47,8.45,8.45,110000.0,7.3884,7.3971,7.3797,7.3797,110000.0
2010-09-03 15:00:00,8.45,8.47,8.45,8.46,256000.0,7.3797,7.3971,7.3797,7.3884,256000.0
2010-09-03 15:30:00,8.46,8.48,8.45,8.48,1126000.0,7.3884,7.4059,7.3797,7.4059,1126000.0
2010-09-07 09:30:00,8.4,8.4,8.26,8.26,802000.0,7.336,7.336,7.2137,7.2137,802000.0
2010-09-07 10:00:00,8.26,8.27,8.23,8.25,590000.0,7.2137,7.2225,7.1875,7.205,590000.0
2010-09-07 10:30:00,8.25,8.26,8.23,8.25,256000.0,7.205,7.2137,7.1875,7.205,256000.0
2010-09-07 11:00:00,8.26,8.26,8.24,8.25,220000.0,7.2137,7.2137,7.1963,7.205,220000.0
2010-09-07 11:30:00,8.25,8.28,8.25,8.27,206000.0,7.205,7.2312,7.205,7.2225,206000.0
2010-09-07 12:00:00,8.27,8.28,8.26,8.28,84000.0,7.2225,7.2312,7.2137,7.2312,84000.0
2010-09-07 12:30:00,8.28,8.28,8.26,8.27,108000.0,7.2312,7.2312,7.2137,7.2225,108000.0
2010-09-07 13:00:00,8.27,8.27,8.24,8.24,234000.0,7.2225,7.2225,7.1963,7.1963,234000.0
2010-09-07 13:30:00,8.24,8.24,8.22,8.23,258000.0,7.1963,7.1963,7.1788,7.1875,258000.0
2010-09-07 14:00:00,8.23,8.23,8.19,8.21,574000.0,7.1875,7.1875,7.1526,7.1701,574000.0
2010-09-07 14:30:00,8.21,8.21,8.16,8.17,544000.0,7.1701,7.1701,7.1264,7.1351,544000.0
2010-09-07 15:00:00,8.17,8.19,8.16,8.18,256000.0,7.1351,7.1526,7.1264,7.1439,256000.0
2010-09-07 15:30:00,8.18,8.19,8.15,8.17,1232000.0,7.1439,7.1526,7.1177,7.1351,1232000.0
2010-09-08 09:30:00,8.24,8.29,8.22,8.28,690000.0,7.1963,7.2399,7.1788,7.2312,690000.0
2010-09-08 10:00:00,8.28,8.29,8.21,8.23,714000.0,7.2312,7.2399,7.1701,7.1875,714000.0
2010-09-08 10:30:00,8.22,8.28,8.22,8.26,438000.0,7.1788,7.2312,7.1788,7.2137,438000.0
2010-09-08 11:00:00,8.25,8.29,8.24,8.24,166000.0,7.205,7.2399,7.1963,7.1963,166000.0
2010-09-08 11:30:00,8.25,8.25,8.23,8.24,186000.0,7.205,7.205,7.1875,7.1963,186000.0
2010-09-08 12:00:00,8.26,8.26,8.23,8.24,72000.0,7.2137,7.2137,7.1875,7.1963,72000.0
2010-09-08 12:30:00,8.25,8.28,8.25,8.27,230000.0,7.205,7.2312,7.205,7.2225,230000.0
2010-09-08 13:00:00,8.27,8.28,8.26,8.28,224000.0,7.2225,7.2312,7.2137,7.2312,224000.0
2010-09-08 13:30:00,8.28,8.29,8.26,8.27,328000.0,7.2312,7.2399,7.2137,7.2225,328000.0
2010-09-08 14:00:00,8.27,8.27,8.25,8.26,212000.0,7.2225,7.2225,7.205,7.2137,212000.0
2010-09-08 14:30:00,8.26,8.27,8.25,8.25,160000.0,7.2137,7.2225,7.205,7.205,160000.0
2010-09-08 15:00:00,8.25,8.26,8.24,8.24,730000.0,7.205,7.2137,7.1963,7.1963,730000.0
2010-09-08 15:30:00,8.24,8.27,8.23,8.25,1160000.0,7.1963,7.2225,7.1875,7.205,1160000.0
2010-09-09 09:30:00,8.44,8.44,8.38,8.4,594000.0,7.3709,7.3709,7.3185,7.336,594000.0
2010-09-09 10:00:00,8.4,8.4,8.35,8.37,330000.0,7.336,7.336,7.2923,7.3098,330000.0
2010-09-09 10:30:00,8.36,8.37,8.34,8.36,218000.0,7.3011,7.3098,7.2836,7.3011,218000.0
2010-09-09 11:00:00,8.35,8.37,8.35,8.36,180000.0,7.2923,7.3098,7.2923,7.3011,180000.0
2010-09-09 11:30:00,8.36,8.37,8.36,8.36,52000.0,7.3011,7.3098,7.3011,7.3011,52000.0
2010-09-09 12:00:00,8.35,8.36,8.35,8.36,46000.0,7.2923,7.3011,7.2923,7.3011,46000.0
2010-09-09 12:30:00,8.36,8.36,8.32,8.32,144000.0,7.3011,7.3011,7.2661,7.2661,144000.0
2010-09-09 13:00:00,8.32,8.33,8.29,8.31,174000.0,7.2661,7.2749,7.2399,7.2574,174000.0
2010-09-09 13:30:00,8.29,8.33,8.29,8.31,58000.0,7.2399,7.2749,7.2399,7.2574,58000.0
2010-09-09 14:00:00,8.32,8.33,8.3,8.31,76000.0,7.2661,7.2749,7.2487,7.2574,76000.0
2010-09-09 14:30:00,8.31,8.34,8.31,8.33,70000.0,7.2574,7.2836,7.2574,7.2749,70000.0
2010-09-09 15:00:00,8.34,8.34,8.32,8.34,118000.0,7.2836,7.2836,7.2661,7.2836,118000.0
2010-09-09 15:30:00,8.34,8.35,8.33,8.35,606000.0,7.2836,7.2923,7.2749,7.2923,606000.0
2010-09-10 09:30:00,8.37,8.37,8.29,8.36,378000.0,7.3098,7.3098,7.2399,7.3011,378000.0
2010-09-10 10:00:00,8.35,8.38,8.33,8.37,162000.0,7.2923,7.3185,7.2749,7.3098,162000.0
2010-09-10 10:30:00,8.37,8.44,8.37,8.44,368000.0,7.3098,7.3709,7.3098,7.3709,368000.0
2010-09-10 11:00:00,8.44,8.45,8.43,8.43,128000.0,7.3709,7.3797,7.3622,7.3622,128000.0
2010-09-10 11:30:00,8.44,8.44,8.42,8.42,130000.0,7.3709,7.3709,7.3535,7.3535,130000.0
2010-09-10 12:00:00,8.42,8.43,8.41,8.42,68000.0,7.3535,7.3622,7.3447,7.3535,68000.0
2010-09-10 12:30:00,8.41,8.41,8.39,8.41,80000.0,7.3447,7.3447,7.3273,7.3447,80000.0
2010-09-10 13:00:00,8.41,8.41,8.4,8.4,62000.0,7.3447,7.3447,7.336,7.336,62000.0
2010-09-10 13:30:00,8.41,8.42,8.4,8.41,76000.0,7.3447,7.3535,7.336,7.3447,76000.0
2010-09-10 14:00:00,8.4,8.41,8.4,8.4,130000.0,7.336,7.3447,7.336,7.336,130000.0
2010-09-10 14:30:00,8.4,8.41,8.4,8.41,106000.0,7.336,7.3447,7.336,7.3447,106000.0
2010-09-10 15:00:00,8.41,8.43,8.41,8.42,124000.0,7.3447,7.3622,7.3447,7.3535,124000.0
2010-09-10 15:30:00,8.42,8.43,8.41,8.43,638000.0,7.3535,7.3622,7.3447,7.3622,638000.0
2010-09-13 09:30:00,8.6,8.73,8.55,8.69,834000.0,7.5107,7.6242,7.467,7.5893,834000.0
2010-09-13 10:00:00,8.68,8.7,8.68,8.69,302000.0,7.5805,7.598,7.5805,7.5893,302000.0
2010-09-13 10:30:00,8.7,8.75,8.7,8.71,314000.0,7.598,7.6417,7.598,7.6067,314000.0
2010-09-13 11:00:00,8.71,8.72,8.69,8.72,222000.0,7.6067,7.6155,7.5893,7.6155,222000.0
2010-09-13 11:30:00,8.72,8.73,8.7,8.73,198000.0,7.6155,7.6242,7.598,7.6242,198000.0
2010-09-13 12:00:00,8.73,8.73,8.69,8.7,158000.0,7.6242,7.6242,7.5893,7.598,158000.0
2010-09-13 12:30:00,8.69,8.72,8.69,8.71,98000.0,7.5893,7.6155,7.5893,7.6067,98000.0
2010-09-13 13:00:00,8.71,8.75,8.71,8.74,122000.0,7.6067,7.6417,7.6067,7.6329,122000.0
2010-09-13 13:30:00,8.74,8.75,8.73,8.75,224000.0,7.6329,7.6417,7.6242,7.6417,224000.0
2010-09-13 14:00:00,8.75,8.8,8.74,8.8,594000.0,7.6417,7.6853,7.6329,7.6853,594000.0
2010-09-13 14:30:00,8.8,8.81,8.79,8.8,286000.0,7.6853,7.6941,7.6766,7.6853,286000.0
2010-09-13 15:00:00,8.81,8.83,8.79,8.83,348000.0,7.6941,7.7115,7.6766,7.7115,348000.0
2010-09-13 15:30:00,8.83,8.83,8.77,8.79,1942000.0,7.7115,7.7115,7.6591,7.6766,1942000.0
2010-09-14 09:30:00,8.79,8.89,8.79,8.87,984000.0,7.6766,7.7639,7.6766,7.7465,984000.0
2010-09-14 10:00:00,8.87,8.88,8.86,8.87,528000.0,7.7465,7.7552,7.7377,7.7465,528000.0
2010-09-14 10:30:00,8.87,8.91,8.86,8.9,288000.0,7.7465,7.7814,7.7377,7.7727,288000.0
2010-09-14 11:00:00,8.89,8.91,8.89,8.9,240000.0,7.7639,7.7814,7.7639,7.7727,240000.0
2010-09-14 11:30:00,8.9,8.91,8.88,8.89,564000.0,7.7727,7.7814,7.7552,7.7639,564000.0
2010-09-14 12:00:00,8.89,8.89,8.86,8.86,318000.0,7.7639,7.7639,7.7377,7.7377,318000.0
2010-09-14 12:30:00,8.86,8.86,8.83,8.84,230000.0,7.7377,7.7377,7.7115,7.7203,230000.0
2010-09-14 13:00:00,8.85,8.85,8.83,8.83,256000.0,7.729,7.729,7.7115,7.7115,256000.0
2010-09-14 13:30:00,8.83,8.85,8.82,8.83,218000.0,7.7115,7.729,7.7028,7.7115,218000.0
2010-09-14 14:00:00,8.83,8.85,8.82,8.83,286000.0,7.7115,7.729,7.7028,7.7115,286000.0
2010-09-14 14:30:00,8.84,8.84,8.83,8.84,182000.0,7.7203,7.7203,7.7115,7.7203,182000.0
2010-09-14 15:00:00,8.84,8.85,8.83,8.84,270000.0,7.7203,7.729,7.7115,7.7203,270000.0
2010-09-14 15:30:00,8.84,8.85,8.8,8.82,1226000.0,7.7203,7.729,7.6853,7.7028,1226000.0
2010-09-15 09:30:00,8.9,8.95,8.89,8.94,936000.0,7.7727,7.8163,7.7639,7.8076,936000.0
2010-09-15 10:00:00,8.93,8.94,8.89,8.9,584000.0,7.7989,7.8076,7.7639,7.7727,584000.0
2010-09-15 10:30:00,8.9,8.9,8.88,8.9,132000.0,7.7727,7.7727,7.7552,7.7727,132000.0
2010-09-15 11:00:00,8.91,8.91,8.88,8.88,130000.0,7.7814,7.7814,7.7552,7.7552,130000.0
2010-09-15 11:30:00,8.88,8.91,8.88,8.9,210000.0,7.7552,7.7814,7.7552,7.7727,210000.0
2010-09-15 12:00:00,8.91,8.93,8.9,8.93,134000.0,7.7814,7.7989,7.7727,7.7989,134000.0
2010-09-15 12:30:00,8.93,8.93,8.9,8.9,122000.0,7.7989,7.7989,7.7727,7.7727,122000.0
2010-09-15 13:00:00,8.9,8.95,8.9,8.93,216000.0,7.7727,7.8163,7.7727,7.7989,216000.0
2010-09-15 13:30:00,8.93,8.94,8.89,8.9,112000.0,7.7989,7.8076,7.7639,7.7727,112000.0
2010-09-15 14:00:00,8.9,8.9,8.89,8.9,144000.0,7.7727,7.7727,7.7639,7.7727,144000.0
2010-09-15 14:30:00,8.89,8.89,8.88,8.89,96000.0,7.7639,7.7639,7.7552,7.7639,96000.0
2010-09-15 15:00:00,8.89,8.91,8.88,8.9,294000.0,7.7639,7.7814,7.7552,7.7727,294000.0
2010-09-15 15:30:00,8.9,8.91,8.89,8.9,1126000.0,7.7727,7.7814,7.7639,7.7727,1126000.0
2010-09-16 09:30:00,8.91,9.0,8.91,8.99,832000.0,7.7814,7.86,7.7814,7.8513,832000.0
2010-09-16 10:00:00,8.99,9.0,8.95,8.96,810000.0,7.8513,7.86,7.8163,7.8251,810000.0
2010-09-16 10:30:00,8.96,8.97,8.92,8.93,528000.0,7.8251,7.8338,7.7901,7.7989,528000.0
2010-09-16 11:00:00,8.93,8.94,8.88,8.88,348000.0,7.7989,7.8076,7.7552,7.7552,348000.0
2010-09-16 11:30:00,8.88,8.91,8.88,8.91,412000.0,7.7552,7.7814,7.7552,7.7814,412000.0
2010-09-16 12:00:00,8.9,8.91,8.9,8.91,168000.0,7.7727,7.7814,7.7727,7.7814,168000.0
2010-09-16 12:30:00,8.92,8.94,8.91,8.94,74000.0,7.7901,7.8076,7.7814,7.8076,74000.0
2010-09-16 13:00:00,8.94,8.94,8.92,8.94,166000.0,7.8076,7.8076,7.7901,7.8076,166000.0
2010-09-16 13:30:00,8.94,8.96,8.93,8.96,260000.0,7.8076,7.8251,7.7989,7.8251,260000.0
2010-09-16 14:00:00,8.95,8.97,8.95,8.97,264000.0,7.8163,7.8338,7.8163,7.8338,264000.0
2010-09-16 14:30:00,8.96,8.98,8.96,8.98,336000.0,7.8251,7.8425,7.8251,7.8425,336000.0
2010-09-16 15:00:00,8.98,8.99,8.96,8.98,758000.0,7.8425,7.8513,7.8251,7.8425,758000.0
2010-09-16 15:30:00,8.98,8.99,8.97,8.98,1474000.0,7.8425,7.8513,7.8338,7.8425,1474000.0
2010-09-17 09:30:00,9.0,9.08,9.0,9.02,1084000.0,7.86,7.9299,7.86,7.8775,1084000.0
2010-09-17 10:00:00,9.01,9.05,9.0,9.03,576000.0,7.8687,7.9037,7.86,7.8862,576000.0
2010-09-17 10:30:00,9.03,9.05,9.01,9.04,322000.0,7.8862,7.9037,7.8687,7.8949,322000.0
2010-09-17 11:00:00,9.04,9.04,9.04,9.04,352000.0,7.8949,7.8949,7.8949,7.8949,352000.0
2010-09-17 11:30:00,9.04,9.12,9.04,9.11,616000.0,7.8949,7.9648,7.8949,7.9561,616000.0
2010-09-17 12:00:00,9.11,9.12,9.09,9.11,144000.0,7.9561,7.9648,7.9386,7.9561,144000.0
2010-09-17 12:30:00,9.11,9.11,9.09,9.11,162000.0,7.9561,7.9561,7.9386,7.9561,162000.0
2010-09-17 13:00:00,9.1,9.11,9.1,9.1,168000.0,7.9473,7.9561,7.9473,7.9473,168000.0
2010-09-17 13:30:00,9.1,9.12,9.1,9.11,198000.0,7.9473,7.9648,7.9473,7.9561,198000.0
2010-09-17 14:00:00,9.12,9.14,9.11,9.13,264000.0,7.9648,7.9823,7.9561,7.9735,264000.0
2010-09-17 14:30:00,9.13,9.15,9.13,9.14,388000.0,7.9735,7.991,7.9735,7.9823,388000.0
2010-09-17 15:00:00,9.13,9.14,9.11,9.13,496000.0,7.9735,7.9823,7.9561,7.9735,496000.0
2010-09-17 15:30:00,9.12,9.14,9.11,9.11,1118000.0,7.9648,7.9823,7.9561,7.9561,1118000.0
2010-09-20 09:30:00,9.2,9.29,9.2,9.27,998000.0,8.0347,8.1133,8.0347,8.0958,998000.0
2010-09-20 10:00:00,9.27,9.29,9.25,9.25,1238000.0,8.0958,8.1133,8.0783,8.0783,1238000.0
2010-09-20 10:30:00,9.24,9.25,9.22,9.24,536000.0,8.0696,8.0783,8.0521,8.0696,536000.0
2010-09-20 11:00:00,9.24,9.24,9.21,9.22,308000.0,8.0696,8.0696,8.0434,8.0521,308000.0
2010-09-20 11:30:00,9.23,9.23,9.2,9.21,352000.0,8.0609,8.0609,8.0347,8.0434,352000.0
2010-09-20 12:00:00,9.21,9.23,9.2,9.22,276000.0,8.0434,8.0609,8.0347,8.0521,276000.0
2010-09-20 12:30:00,9.22,9.25,9.22,9.22,94000.0,8.0521,8.0783,8.0521,8.0521,94000.0
2010-09-20 13:00:00,9.22,9.23,9.21,9.23,84000.0,8.0521,8.0609,8.0434,8.0609,84000.0
2010-09-20 13:30:00,9.22,9.25,9.21,9.25,272000.0,8.0521,8.0783,8.0434,8.0783,272000.0
2010-09-20 14:00:00,9.25,9.27,9.25,9.26,272000.0,8.0783,8.0958,8.0783,8.0871,272000.0
2010-09-20 14:30:00,9.25,9.25,9.22,9.25,266000.0,8.0783,8.0783,8.0521,8.0783,266000.0
2010-09-20 15:00:00,9.25,9.26,9.22,9.26,494000.0,8.0783,8.0871,8.0521,8.0871,494000.0
2010-09-20 15:30:00,9.26,9.28,9.25,9.25,868000.0,8.0871,8.1045,8.0783,8.0783,868000.0
2010-09-21 09:30:00,9.22,9.3,9.22,9.26,866000.0,8.0521,8.122,8.0521,8.0871,866000.0
2010-09-21 10:00:00,9.27,9.28,9.24,9.24,448000.0,8.0958,8.1045,8.0696,8.0696,448000.0
2010-09-21 10:30:00,9.24,9.25,9.21,9.22,394000.0,8.0696,8.0783,8.0434,8.0521,394000.0
2010-09-21 11:00:00,9.22,9.22,9.14,9.14,354000.0,8.0521,8.0521,7.9823,7.9823,354000.0
2010-09-21 11:30:00,9.15,9.16,9.14,9.16,202000.0,7.991,7.9997,7.9823,7.9997,202000.0
2010-09-21 12:00:00,9.15,9.16,9.12,9.12,132000.0,7.991,7.9997,7.9648,7.9648,132000.0
2010-09-21 12:30:00,9.12,9.12,9.11,9.12,174000.0,7.9648,7.9648,7.9561,7.9648,174000.0
2010-09-21 13:00:00,9.11,9.12,9.11,9.12,48000.0,7.9561,7.9648,7.9561,7.9648,48000.0
2010-09-21 13:30:00,9.13,9.15,9.12,9.14,260000.0,7.9735,7.991,7.9648,7.9823,260000.0
2010-09-21 14:00:00,9.14,9.17,9.11,9.15,322000.0,7.9823,8.0085,7.9561,7.991,322000.0
2010-09-21 14:30:00,9.15,9.17,9.11,9.12,584000.0,7.991,8.0085,7.9561,7.9648,584000.0
2010-09-21 15:00:00,9.12,9.15,9.11,9.12,420000.0,7.9648,7.991,7.9561,7.9648,420000.0
2010-09-21 15:30:00,9.11,9.11,9.06,9.1,1132000.0,7.9561,7.9561,7.9124,7.9473,1132000.0
2010-09-22 09:30:00,9.16,9.26,9.16,9.17,1120000.0,7.9997,8.0871,7.9997,8.0085,1120000.0
2010-09-22 10:00:00,9.15,9.17,9.1,9.14,410000.0,7.991,8.0085,7.9473,7.9823,410000.0
2010-09-22 10:30:00,9.13,9.15,9.1,9.15,350000.0,7.9735,7.991,7.9473,7.991,350000.0
2010-09-22 11:00:00,9.14,9.15,9.06,9.08,378000.0,7.9823,7.991,7.9124,7.9299,378000.0
2010-09-22 11:30:00,9.1,9.11,9.08,9.08,280000.0,7.9473,7.9561,7.9299,7.9299,280000.0
2010-09-22 12:00:00,9.08,9.09,9.05,9.06,210000.0,7.9299,7.9386,7.9037,7.9124,210000.0
2010-09-22 12:30:00,9.06,9.07,9.03,9.03,162000.0,7.9124,7.9211,7.8862,7.8862,162000.0
2010-09-22 13:00:00,9.04,9.04,9.01,9.04,120000.0,7.8949,7.8949,7.8687,7.8949,120000.0
2010-09-22 13:30:00,9.05,9.06,9.04,9.06,84000.0,7.9037,7.9124,7.8949,7.9124,84000.0
2010-09-22 14:00:00,9.05,9.07,9.04,9.06,120000.0,7.9037,7.9211,7.8949,7.9124,120000.0
2010-09-22 14:30:00,9.06,9.07,9.04,9.04,356000.0,7.9124,7.9211,7.8949,7.8949,356000.0
2010-09-22 15:00:00,9.04,9.05,9.0,9.01,598000.0,7.8949,7.9037,7.86,7.8687,598000.0
2010-09-22 15:30:00,9.02,9.05,9.0,9.05,1618000.0,7.8775,7.9037,7.86,7.9037,1618000.0
2010-09-23 09:30:00,9.0,9.06,8.97,9.02,644000.0,7.86,7.9124,7.8338,7.8775,644000.0
2010-09-23 10:00:00,9.01,9.02,9.0,9.02,538000.0,7.8687,7.8775,7.86,7.8775,538000.0
2010-09-23 10:30:00,9.02,9.05,9.02,9.04,412000.0,7.8775,7.9037,7.8775,7.8949,412000.0
2010-09-23 11:00:00,9.04,9.06,9.03,9.04,424000.0,7.8949,7.9124,7.8862,7.8949,424000.0
2010-09-23 11:30:00,9.05,9.06,9.03,9.03,162000.0,7.9037,7.9124,7.8862,7.8862,162000.0
2010-09-23 12:00:00,9.03,9.05,9.02,9.03,134000.0,7.8862,7.9037,7.8775,7.8862,134000.0
2010-09-23 12:30:00,9.03,9.05,9.03,9.04,188000.0,7.8862,7.9037,7.8862,7.8949,188000.0
2010-09-23 13:00:00,9.04,9.05,9.02,9.02,70000.0,7.8949,7.9037,7.8775,7.8775,70000.0
2010-09-23 13:30:00,9.03,9.05,9.03,9.04,122000.0,7.8862,7.9037,7.8862,7.8949,122000.0
2010-09-23 14:00:00,9.04,9.05,9.02,9.03,226000.0,7.8949,7.9037,7.8775,7.8862,226000.0
2010-09-23 14:30:00,9.02,9.04,8.99,9.0,472000.0,7.8775,7.8949,7.8513,7.86,472000.0
2010-09-23 15:00:00,8.99,9.0,8.97,8.98,472000.0,7.8513,7.86,7.8338,7.8425,472000.0
2010-09-23 15:30:00,8.97,8.98,8.95,8.97,730000.0,7.8338,7.8425,7.8163,7.8338,730000.0
2010-09-24 09:30:00,9.12,9.21,9.09,9.2,1058000.0,7.9648,8.0434,7.9386,8.0347,1058000.0
2010-09-24 10:00:00,9.2,9.24,9.19,9.22,772000.0,8.0347,8.0696,8.0259,8.0521,772000.0
2010-09-24 10:30:00,9.23,9.25,9.22,9.23,248000.0,8.0609,8.0783,8.0521,8.0609,248000.0
2010-09-24 11:00:00,9.23,9.25,9.22,9.24,270000.0,8.0609,8.0783,8.0521,8.0696,270000.0
2010-09-24 11:30:00,9.25,9.25,9.22,9.23,286000.0,8.0783,8.0783,8.0521,8.0609,286000.0
2010-09-24 12:00:00,9.23,9.24,9.21,9.22,266000.0,8.0609,8.0696,8.0434,8.0521,266000.0
2010-09-24 12:30:00,9.22,9.23,9.21,9.21,228000.0,8.0521,8.0609,8.0434,8.0434,228000.0
2010-09-24 13:00:00,9.21,9.23,9.2,9.21,254000.0,8.0434,8.0609,8.0347,8.0434,254000.0
2010-09-24 13:30:00,9.21,9.21,9.18,9.18,490000.0,8.0434,8.0434,8.0172,8.0172,490000.0
2010-09-24 14:00:00,9.18,9.19,9.18,9.18,312000.0,8.0172,8.0259,8.0172,8.0172,312000.0
2010-09-24 14:30:00,9.18,9.19,9.17,9.18,484000.0,8.0172,8.0259,8.0085,8.0172,484000.0
2010-09-24 15:00:00,9.18,9.19,9.17,9.19,390000.0,8.0172,8.0259,8.0085,8.0259,390000.0
2010-09-24 15:30:00,9.19,9.21,9.18,9.2,896000.0,8.0259,8.0434,8.0172,8.0347,896000.0
2010-09-27 09:30:00,9.12,9.15,9.08,9.11,300000.0,7.9648,7.991,7.9299,7.9561,300000.0
2010-09-27 10:00:00,9.11,9.12,9.09,9.09,206000.0,7.9561,7.9648,7.9386,7.9386,206000.0
2010-09-27 10:30:00,9.1,9.1,9.05,9.08,212000.0,7.9473,7.9473,7.9037,7.9299,212000.0
2010-09-27 11:00:00,9.09,9.12,9.07,9.11,192000.0,7.9386,7.9648,7.9211,7.9561,192000.0
2010-09-27 11:30:00,9.11,9.12,9.1,9.11,150000.0,7.9561,7.9648,7.9473,7.9561,150000.0
2010-09-27 12:00:00,9.11,9.12,9.07,9.08,132000.0,7.9561,7.9648,7.9211,7.9299,132000.0
2010-09-27 12:30:00,9.09,9.09,9.06,9.07,180000.0,7.9386,7.9386,7.9124,7.9211,180000.0
2010-09-27 13:00:00,9.07,9.08,9.06,9.07,110000.0,7.9211,7.9299,7.9124,7.9211,110000.0
2010-09-27 13:30:00,9.08,9.11,9.08,9.1,74000.0,7.9299,7.9561,7.9299,7.9473,74000.0
2010-09-27 14:00:00,9.11,9.11,9.1,9.11,108000.0,7.9561,7.9561,7.9473,7.9561,108000.0
2010-09-27 14:30:00,9.11,9.12,9.09,9.09,196000.0,7.9561,7.9648,7.9386,7.9386,196000.0
2010-09-27 15:00:00,9.09,9.11,9.08,9.09,430000.0,7.9386,7.9561,7.9299,7.9386,430000.0
2010-09-27 15:30:00,9.09,9.09,9.02,9.03,960000.0,7.9386,7.9386,7.8775,7.8862,960000.0
2010-09-28 09:30:00,9.08,9.09,8.99,9.07,650000.0,7.9299,7.9386,7.8513,7.9211,650000.0
2010-09-28 10:00:00,9.05,9.06,8.97,9.0,672000.0,7.9037,7.9124,7.8338,7.86,672000.0
2010-09-28 10:30:00,9.0,9.06,9.0,9.05,484000.0,7.86,7.9124,7.86,7.9037,484000.0
2010-09-28 11:00:00,9.06,9.11,9.02,9.11,392000.0,7.9124,7.9561,7.8775,7.9561,392000.0
2010-09-28 11:30:00,9.1,9.11,9.05,9.06,264000.0,7.9473,7.9561,7.9037,7.9124,264000.0
2010-09-28 12:00:00,9.06,9.08,9.04,9.06,218000.0,7.9124,7.9299,7.8949,7.9124,218000.0
2010-09-28 12:30:00,9.06,9.08,9.05,9.06,152000.0,7.9124,7.9299,7.9037,7.9124,152000.0
2010-09-28 13:00:00,9.06,9.06,9.04,9.06,350000.0,7.9124,7.9124,7.8949,7.9124,350000.0
2010-09-28 13:30:00,9.06,9.06,9.04,9.06,536000.0,7.9124,7.9124,7.8949,7.9124,536000.0
2010-09-28 14:00:00,9.06,9.06,9.04,9.04,446000.0,7.9124,7.9124,7.8949,7.8949,446000.0
2010-09-28 14:30:00,9.04,9.05,9.01,9.05,448000.0,7.8949,7.9037,7.8687,7.9037,448000.0
2010-09-28 15:00:00,9.05,9.07,9.04,9.04,406000.0,7.9037,7.9211,7.8949,7.8949,406000.0
2010-09-28 15:30:00,9.05,9.07,9.05,9.06,950000.0,7.9037,7.9211,7.9037,7.9124,950000.0
2010-09-29 09:30:00,8.99,9.1,8.99,9.08,430000.0,7.8513,7.9473,7.8513,7.9299,430000.0
2010-09-29 10:00:00,9.08,9.11,9.02,9.05,390000.0,7.9299,7.9561,7.8775,7.9037,390000.0
2010-09-29 10:30:00,9.06,9.09,9.05,9.06,186000.0,7.9124,7.9386,7.9037,7.9124,186000.0
2010-09-29 11:00:00,9.06,9.09,9.05,9.07,302000.0,7.9124,7.9386,7.9037,7.9211,302000.0
2010-09-29 11:30:00,9.07,9.1,9.07,9.08,100000.0,7.9211,7.9473,7.9211,7.9299,100000.0
2010-09-29 12:00:00,9.09,9.11,9.08,9.11,94000.0,7.9386,7.9561,7.9299,7.9561,94000.0
2010-09-29 12:30:00,9.11,9.11,9.1,9.11,52000.0,7.9561,7.9561,7.9473,7.9561,52000.0
2010-09-29 13:00:00,9.11,9.12,9.1,9.11,82000.0,7.9561,7.9648,7.9473,7.9561,82000.0
2010-09-29 13:30:00,9.11,9.14,9.09,9.13,242000.0,7.9561,7.9823,7.9386,7.9735,242000.0
2010-09-29 14:00:00,9.13,9.15,9.13,9.13,224000.0,7.9735,7.991,7.9735,7.9735,224000.0
2010-09-29 14:30:00,9.13,9.16,9.13,9.15,248000.0,7.9735,7.9997,7.9735,7.991,248000.0
2010-09-29 15:00:00,9.15,9.15,9.14,9.14,460000.0,7.991,7.991,7.9823,7.9823,460000.0
2010-09-29 15:30:00,9.14,9.14,9.1,9.13,554000.0,7.9823,7.9823,7.9473,7.9735,554000.0
2010-09-30 09:30:00,9.2,9.3,9.2,9.25,418000.0,8.0347,8.122,8.0347,8.0783,418000.0
2010-09-30 10:00:00,9.25,9.29,9.22,9.25,736000.0,8.0783,8.1133,8.0521,8.0783,736000.0
2010-09-30 10:30:00,9.27,9.28,9.22,9.23,248000.0,8.0958,8.1045,8.0521,8.0609,248000.0
2010-09-30 11:00:00,9.22,9.25,9.18,9.22,576000.0,8.0521,8.0783,8.0172,8.0521,576000.0
2010-09-30 11:30:00,9.22,9.24,9.18,9.23,302000.0,8.0521,8.0696,8.0172,8.0609,302000.0
2010-09-30 12:00:00,9.21,9.22,9.19,9.21,150000.0,8.0434,8.0521,8.0259,8.0434,150000.0
2010-09-30 12:30:00,9.21,9.24,9.21,9.22,206000.0,8.0434,8.0696,8.0434,8.0521,206000.0
2010-09-30 13:00:00,9.22,9.22,9.21,9.21,160000.0,8.0521,8.0521,8.0434,8.0434,160000.0
2010-09-30 13:30:00,9.21,9.23,9.19,9.2,232000.0,8.0434,8.0609,8.0259,8.0347,232000.0
2010-09-30 14:00:00,9.21,9.22,9.17,9.18,216000.0,8.0434,8.0521,8.0085,8.0172,216000.0
2010-09-30 14:30:00,9.18,9.2,9.17,9.18,178000.0,8.0172,8.0347,8.0085,8.0172,178000.0
2010-09-30 15:00:00,9.17,9.2,9.17,9.19,260000.0,8.0085,8.0347,8.0085,8.0259,260000.0
2010-09-30 15:30:00,9.19,9.22,9.17,9.21,1100000.0,8.0259,8.0521,8.0085,8.0434,1100000.0
2010-10-01 09:30:00,9.34,9.43,9.32,9.43,600000.0,8.1569,8.2355,8.1395,8.2355,600000.0
2010-10-01 10:00:00,9.42,9.45,9.37,9.41,722000.0,8.2268,8.253,8.1831,8.2181,722000.0
2010-10-01 10:30:00,9.41,9.42,9.35,9.41,290000.0,8.2181,8.2268,8.1657,8.2181,290000.0
2010-10-01 11:00:00,9.39,9.39,9.35,9.39,308000.0,8.2006,8.2006,8.1657,8.2006,308000.0
2010-10-01 11:30:00,9.39,9.45,9.37,9.43,214000.0,8.2006,8.253,8.1831,8.2355,214000.0
2010-10-01 12:00:00,9.44,9.44,9.38,9.41,200000.0,8.2443,8.2443,8.1919,8.2181,200000.0
2010-10-01 12:30:00,9.4,9.4,9.37,9.38,246000.0,8.2093,8.2093,8.1831,8.1919,246000.0
2010-10-01 13:00:00,9.38,9.4,9.37,9.39,328000.0,8.1919,8.2093,8.1831,8.2006,328000.0
2010-10-01 13:30:00,9.4,9.4,9.38,9.4,98000.0,8.2093,8.2093,8.1919,8.2093,98000.0
2010-10-01 14:00:00,9.4,9.41,9.39,9.41,118000.0,8.2093,8.2181,8.2006,8.2181,118000.0
2010-10-01 14:30:00,9.4,9.42,9.4,9.41,140000.0,8.2093,8.2268,8.2093,8.2181,140000.0
2010-10-01 15:00:00,9.41,9.43,9.4,9.41,338000.0,8.2181,8.2355,8.2093,8.2181,338000.0
2010-10-01 15:30:00,9.41,9.42,9.38,9.39,944000.0,8.2181,8.2268,8.1919,8.2006,944000.0
2010-10-04 09:30:00,9.24,9.33,9.24,9.28,520000.0,8.0696,8.1482,8.0696,8.1045,520000.0
2010-10-04 10:00:00,9.28,9.33,9.26,9.31,314000.0,8.1045,8.1482,8.0871,8.1307,314000.0
2010-10-04 10:30:00,9.31,9.31,9.27,9.29,158000.0,8.1307,8.1307,8.0958,8.1133,158000.0
2010-10-04 11:00:00,9.29,9.29,9.26,9.27,64000.0,8.1133,8.1133,8.0871,8.0958,64000.0
2010-10-04 11:30:00,9.27,9.28,9.25,9.25,138000.0,8.0958,8.1045,8.0783,8.0783,138000.0
2010-10-04 12:00:00,9.24,9.26,9.23,9.26,112000.0,8.0696,8.0871,8.0609,8.0871,112000.0
2010-10-04 12:30:00,9.26,9.27,9.25,9.27,100000.0,8.0871,8.0958,8.0783,8.0958,100000.0
2010-10-04 13:00:00,9.27,9.28,9.26,9.27,174000.0,8.0958,8.1045,8.0871,8.0958,174000.0
2010-10-04 13:30:00,9.27,9.29,9.26,9.29,230000.0,8.0958,8.1133,8.0871,8.1133,230000.0
2010-10-04 14:00:00,9.29,9.32,9.29,9.32,352000.0,8.1133,8.1395,8.1133,8.1395,352000.0
2010-10-04 14:30:00,9.31,9.32,9.3,9.31,154000.0,8.1307,8.1395,8.122,8.1307,154000.0
2010-10-04 15:00:00,9.31,9.33,9.31,9.31,234000.0,8.1307,8.1482,8.1307,8.1307,234000.0
2010-10-04 15:30:00,9.31,9.35,9.31,9.34,906000.0,8.1307,8.1657,8.1307,8.1569,906000.0
2010-10-05 09:30:00,9.28,9.46,9.28,9.46,494000.0,8.1045,8.2617,8.1045,8.2617,494000.0
2010-10-05 10:00:00,9.45,9.47,9.43,9.45,174000.0,8.253,8.2705,8.2355,8.253,174000.0
2010-10-05 10:30:00,9.44,9.5,9.44,9.48,234000.0,8.2443,8.2967,8.2443,8.2792,234000.0
2010-10-05 11:00:00,9.48,9.53,9.48,9.52,452000.0,8.2792,8.3229,8.2792,8.3141,452000.0
2010-10-05 11:30:00,9.52,9.57,9.52,9.55,340000.0,8.3141,8.3578,8.3141,8.3403,340000.0
2010-10-05 12:00:00,9.54,9.55,9.5,9.5,152000.0,8.3316,8.3403,8.2967,8.2967,152000.0
2010-10-05 12:30:00,9.5,9.51,9.49,9.49,224000.0,8.2967,8.3054,8.2879,8.2879,224000.0
2010-10-05 13:00:00,9.49,9.5,9.48,9.48,106000.0,8.2879,8.2967,8.2792,8.2792,106000.0
2010-10-05 13:30:00,9.48,9.5,9.47,9.48,184000.0,8.2792,8.2967,8.2705,8.2792,184000.0
2010-10-05 14:00:00,9.49,9.5,9.47,9.47,158000.0,8.2879,8.2967,8.2705,8.2705,158000.0
2010-10-05 14:30:00,9.47,9.5,9.47,9.48,146000.0,8.2705,8.2967,8.2705,8.2792,146000.0
2010-10-05 15:00:00,9.48,9.5,9.47,9.5,164000.0,8.2792,8.2967,8.2705,8.2967,164000.0
2010-10-05 15:30:00,9.5,9.51,9.48,9.49,312000.0,8.2967,8.3054,8.2792,8.2879,312000.0
2010-10-06 09:30:00,9.48,9.51,9.45,9.48,292000.0,8.2792,8.3054,8.253,8.2792,292000.0
2010-10-06 10:00:00,9.48,9.51,9.36,9.36,440000.0,8.2792,8.3054,8.1744,8.1744,440000.0
2010-10-06 10:30:00,9.36,9.4,9.35,9.38,300000.0,8.1744,8.2093,8.1657,8.1919,300000.0
2010-10-06 11:00:00,9.39,9.44,9.37,9.41,382000.0,8.2006,8.2443,8.1831,8.2181,382000.0
2010-10-06 11:30:00,9.41,9.43,9.4,9.4,268000.0,8.2181,8.2355,8.2093,8.2093,268000.0
2010-10-06 12:00:00,9.41,9.44,9.4,9.4,234000.0,8.2181,8.2443,8.2093,8.2093,234000.0
2010-10-06 12:30:00,9.4,9.43,9.38,9.39,222000.0,8.2093,8.2355,8.1919,8.2006,222000.0
2010-10-06 13:00:00,9.39,9.4,9.36,9.39,208000.0,8.2006,8.2093,8.1744,8.2006,208000.0
2010-10-06 13:30:00,9.38,9.42,9.37,9.42,240000.0,8.1919,8.2268,8.1831,8.2268,240000.0
2010-10-06 14:00:00,9.41,9.42,9.4,9.4,306000.0,8.2181,8.2268,8.2093,8.2093,306000.0
2010-10-06 14:30:00,9.4,9.43,9.39,9.41,340000.0,8.2093,8.2355,8.2006,8.2181,340000.0
2010-10-06 15:00:00,9.4,9.42,9.38,9.39,274000.0,8.2093,8.2268,8.1919,8.2006,274000.0
2010-10-06 15:30:00,9.4,9.41,9.37,9.4,822000.0,8.2093,8.2181,8.1831,8.2093,822000.0
2010-10-07 09:30:00,9.38,9.42,9.31,9.33,320000.0,8.1919,8.2268,8.1307,8.1482,320000.0
2010-10-07 10:00:00,9.33,9.41,9.32,9.41,220000.0,8.1482,8.2181,8.1395,8.2181,220000.0
2010-10-07 10:30:00,9.4,9.4,9.38,9.39,118000.0,8.2093,8.2093,8.1919,8.2006,118000.0
2010-10-07 11:00:00,9.39,9.39,9.35,9.38,102000.0,8.2006,8.2006,8.1657,8.1919,102000.0
2010-10-07 11:30:00,9.38,9.4,9.37,9.39,84000.0,8.1919,8.2093,8.1831,8.2006,84000.0
2010-10-07 12:00:00,9.4,9.4,9.34,9.34,168000.0,8.2093,8.2093,8.1569,8.1569,168000.0
2010-10-07 12:30:00,9.33,9.34,9.31,9.31,96000.0,8.1482,8.1569,8.1307,8.1307,96000.0
2010-10-07 13:00:00,9.32,9.33,9.31,9.31,78000.0,8.1395,8.1482,8.1307,8.1307,78000.0
2010-10-07 13:30:00,9.32,9.34,9.31,9.33,116000.0,8.1395,8.1569,8.1307,8.1482,116000.0
2010-10-07 14:00:00,9.33,9.34,9.32,9.33,148000.0,8.1482,8.1569,8.1395,8.1482,148000.0
2010-10-07 14:30:00,9.34,9.35,9.33,9.34,84000.0,8.1569,8.1657,8.1482,8.1569,84000.0
2010-10-07 15:00:00,9.34,9.35,9.33,9.34,138000.0,8.1569,8.1657,8.1482,8.1569,138000.0
2010-10-07 15:30:00,9.34,9.38,9.34,9.37,538000.0,8.1569,8.1919,8.1569,8.1831,538000.0
2010-10-08 09:30:00,9.4,9.4,9.33,9.35,504000.0,8.2093,8.2093,8.1482,8.1657,504000.0
2010-10-08 10:00:00,9.35,9.37,9.33,9.37,230000.0,8.1657,8.1831,8.1482,8.1831,230000.0
2010-10-08 10:30:00,9.36,9.37,9.34,9.37,378000.0,8.1744,8.1831,8.1569,8.1831,378000.0
2010-10-08 11:00:00,9.37,9.39,9.36,9.39,270000.0,8.1831,8.2006,8.1744,8.2006,270000.0
2010-10-08 11:30:00,9.39,9.4,9.39,9.4,106000.0,8.2006,8.2093,8.2006,8.2093,106000.0
2010-10-08 12:00:00,9.39,9.39,9.37,9.38,66000.0,8.2006,8.2006,8.1831,8.1919,66000.0
2010-10-08 12:30:00,9.37,9.43,9.37,9.43,210000.0,8.1831,8.2355,8.1831,8.2355,210000.0
2010-10-08 13:00:00,9.42,9.42,9.39,9.4,96000.0,8.2268,8.2268,8.2006,8.2093,96000.0
2010-10-08 13:30:00,9.4,9.4,9.35,9.36,132000.0,8.2093,8.2093,8.1657,8.1744,132000.0
2010-10-08 14:00:00,9.35,9.36,9.35,9.36,12000.0,8.1657,8.1744,8.1657,8.1744,12000.0
2010-10-08 14:30:00,9.36,9.38,9.36,9.36,240000.0,8.1744,8.1919,8.1744,8.1744,240000.0
2010-10-08 15:00:00,9.36,9.37,9.35,9.36,210000.0,8.1744,8.1831,8.1657,8.1744,210000.0
2010-10-08 15:30:00,9.36,9.39,9.35,9.35,838000.0,8.1744,8.2006,8.1657,8.1657,838000.0
2010-10-11 09:30:00,9.32,9.35,9.27,9.28,268000.0,8.1395,8.1657,8.0958,8.1045,268000.0
2010-10-11 10:00:00,9.28,9.29,9.26,9.28,158000.0,8.1045,8.1133,8.0871,8.1045,158000.0
2010-10-11 10:30:00,9.29,9.31,9.28,9.28,180000.0,8.1133,8.1307,8.1045,8.1045,180000.0
2010-10-11 11:00:00,9.28,9.31,9.27,9.3,280000.0,8.1045,8.1307,8.0958,8.122,280000.0
2010-10-11 11:30:00,9.3,9.33,9.3,9.32,246000.0,8.122,8.1482,8.122,8.1395,246000.0
2010-10-11 12:00:00,9.32,9.33,9.3,9.3,262000.0,8.1395,8.1482,8.122,8.122,262000.0
2010-10-11 12:30:00,9.3,9.3,9.29,9.3,176000.0,8.122,8.122,8.1133,8.122,176000.0
2010-10-11 13:00:00,9.3,9.3,9.28,9.3,316000.0,8.122,8.122,8.1045,8.122,316000.0
2010-10-11 13:30:00,9.3,9.3,9.28,9.28,126000.0,8.122,8.122,8.1045,8.1045,126000.0
2010-10-11 14:00:00,9.29,9.3,9.28,9.28,154000.0,8.1133,8.122,8.1045,8.1045,154000.0
2010-10-11 14:30:00,9.28,9.29,9.27,9.28,206000.0,8.1045,8.1133,8.0958,8.1045,206000.0
2010-10-11 15:00:00,9.28,9.28,9.24,9.24,500000.0,8.1045,8.1045,8.0696,8.0696,500000.0
2010-10-11 15:30:00,9.25,9.28,9.23,9.27,512000.0,8.0783,8.1045,8.0609,8.0958,512000.0
2010-10-12 09:30:00,9.21,9.25,9.2,9.21,820000.0,8.0434,8.0783,8.0347,8.0434,820000.0
2010-10-12 10:00:00,9.22,9.25,9.17,9.17,344000.0,8.0521,8.0783,8.0085,8.0085,344000.0
2010-10-12 10:30:00,9.17,9.22,9.15,9.21,352000.0,8.0085,8.0521,7.991,8.0434,352000.0
2010-10-12 11:00:00,9.21,9.22,9.21,9.21,492000.0,8.0434,8.0521,8.0434,8.0434,492000.0
2010-10-12 11:30:00,9.22,9.22,9.2,9.21,170000.0,8.0521,8.0521,8.0347,8.0434,170000.0
2010-10-12 12:00:00,9.21,9.21,9.19,9.19,150000.0,8.0434,8.0434,8.0259,8.0259,150000.0
2010-10-12 12:30:00,9.19,9.2,9.18,9.18,100000.0,8.0259,8.0347,8.0172,8.0172,100000.0
2010-10-12 13:00:00,9.18,9.19,9.18,9.18,82000.0,8.0172,8.0259,8.0172,8.0172,82000.0
2010-10-12 13:30:00,9.19,9.2,9.18,9.18,118000.0,8.0259,8.0347,8.0172,8.0172,118000.0
2010-10-12 14:00:00,9.17,9.22,9.17,9.21,212000.0,8.0085,8.0521,8.0085,8.0434,212000.0
2010-10-12 14:30:00,9.21,9.22,9.18,9.22,332000.0,8.0434,8.0521,8.0172,8.0521,332000.0
2010-10-12 15:00:00,9.21,9.25,9.2,9.25,464000.0,8.0434,8.0783,8.0347,8.0783,464000.0
2010-10-12 15:30:00,9.25,9.26,9.23,9.23,852000.0,8.0783,8.0871,8.0609,8.0609,852000.0
2010-10-13 09:30:00,9.35,9.39,9.3,9.35,440000.0,8.1657,8.2006,8.122,8.1657,440000.0
2010-10-13 10:00:00,9.36,9.41,9.35,9.41,510000.0,8.1744,8.2181,8.1657,8.2181,510000.0
2010-10-13 10:30:00,9.41,9.45,9.41,9.45,462000.0,8.2181,8.253,8.2181,8.253,462000.0
2010-10-13 11:00:00,9.45,9.46,9.43,9.46,348000.0,8.253,8.2617,8.2355,8.2617,348000.0
2010-10-13 11:30:00,9.46,9.5,9.46,9.5,288000.0,8.2617,8.2967,8.2617,8.2967,288000.0
2010-10-13 12:00:00,9.49,9.51,9.48,9.5,472000.0,8.2879,8.3054,8.2792,8.2967,472000.0
2010-10-13 12:30:00,9.5,9.5,9.44,9.44,556000.0,8.2967,8.2967,8.2443,8.2443,556000.0
2010-10-13 13:00:00,9.44,9.46,9.42,9.44,334000.0,8.2443,8.2617,8.2268,8.2443,334000.0
2010-10-13 13:30:00,9.44,9.47,9.43,9.46,394000.0,8.2443,8.2705,8.2355,8.2617,394000.0
2010-10-13 14:00:00,9.47,9.49,9.45,9.46,360000.0,8.2705,8.2879,8.253,8.2617,360000.0
2010-10-13 14:30:00,9.46,9.46,9.41,9.41,368000.0,8.2617,8.2617,8.2181,8.2181,368000.0
2010-10-13 15:00:00,9.42,9.46,9.41,9.43,324000.0,8.2268,8.2617,8.2181,8.2355,324000.0
2010-10-13 15:30:00,9.44,9.45,9.39,9.42,858000.0,8.2443,8.253,8.2006,8.2268,858000.0
2010-10-14 09:30:00,9.38,9.38,9.25,9.26,946000.0,8.1919,8.1919,8.0783,8.0871,946000.0
2010-10-14 10:00:00,9.25,9.31,9.25,9.27,318000.0,8.0783,8.1307,8.0783,8.0958,318000.0
2010-10-14 10:30:00,9.29,9.31,9.27,9.31,310000.0,8.1133,8.1307,8.0958,8.1307,310000.0
2010-10-14 11:00:00,9.3,9.33,9.29,9.29,210000.0,8.122,8.1482,8.1133,8.1133,210000.0
2010-10-14 11:30:00,9.3,9.3,9.27,9.3,106000.0,8.122,8.122,8.0958,8.122,106000.0
2010-10-14 12:00:00,9.29,9.3,9.28,9.3,144000.0,8.1133,8.122,8.1045,8.122,144000.0
2010-10-14 12:30:00,9.3,9.3,9.27,9.27,102000.0,8.122,8.122,8.0958,8.0958,102000.0
2010-10-14 13:00:00,9.29,9.29,9.25,9.25,224000.0,8.1133,8.1133,8.0783,8.0783,224000.0
2010-10-14 13:30:00,9.27,9.28,9.27,9.28,106000.0,8.0958,8.1045,8.0958,8.1045,106000.0
2010-10-14 14:00:00,9.28,9.28,9.25,9.26,162000.0,8.1045,8.1045,8.0783,8.0871,162000.0
2010-10-14 14:30:00,9.27,9.27,9.25,9.25,266000.0,8.0958,8.0958,8.0783,8.0783,266000.0
2010-10-14 15:00:00,9.24,9.28,9.23,9.27,278000.0,8.0696,8.1045,8.0609,8.0958,278000.0
2010-10-14 15:30:00,9.27,9.35,9.27,9.35,796000.0,8.0958,8.1657,8.0958,8.1657,796000.0
2010-10-15 09:30:00,9.3,9.33,9.25,9.26,420000.0,8.122,8.1482,8.0783,8.0871,420000.0
2010-10-15 10:00:00,9.26,9.27,9.21,9.24,390000.0,8.0871,8.0958,8.0434,8.0696,390000.0
2010-10-15 10:30:00,9.22,9.26,9.22,9.24,150000.0,8.0521,8.0871,8.0521,8.0696,150000.0
2010-10-15 11:00:00,9.26,9.27,9.24,9.26,132000.0,8.0871,8.0958,8.0696,8.0871,132000.0
2010-10-15 11:30:00,9.27,9.28,9.2,9.21,140000.0,8.0958,8.1045,8.0347,8.0434,140000.0
2010-10-15 12:00:00,9.22,9.26,9.2,9.26,120000.0,8.0521,8.0871,8.0347,8.0871,120000.0
2010-10-15 12:30:00,9.26,9.29,9.25,9.26,124000.0,8.0871,8.1133,8.0783,8.0871,124000.0
2010-10-15 13:00:00,9.28,9.28,9.26,9.27,96000.0,8.1045,8.1045,8.0871,8.0958,96000.0
2010-10-15 13:30:00,9.26,9.26,9.23,9.24,86000.0,8.0871,8.0871,8.0609,8.0696,86000.0
2010-10-15 14:00:00,9.22,9.26,9.21,9.25,118000.0,8.0521,8.0871,8.0434,8.0783,118000.0
2010-10-15 14:30:00,9.26,9.27,9.24,9.24,122000.0,8.0871,8.0958,8.0696,8.0696,122000.0
2010-10-15 15:00:00,9.25,9.25,9.24,9.24,222000.0,8.0783,8.0783,8.0696,8.0696,222000.0
2010-10-15 15:30:00,9.25,9.25,9.22,9.24,934000.0,8.0783,8.0783,8.0521,8.0696,934000.0
2010-10-18 09:30:00,9.22,9.27,9.19,9.27,458000.0,8.0521,8.0958,8.0259,8.0958,458000.0
2010-10-18 10:00:00,9.26,9.31,9.24,9.24,420000.0,8.0871,8.1307,8.0696,8.0696,420000.0
2010-10-18 10:30:00,9.25,9.3,9.24,9.29,240000.0,8.0783,8.122,8.0696,8.1133,240000.0
2010-10-18 11:00:00,9.3,9.3,9.26,9.26,78000.0,8.122,8.122,8.0871,8.0871,78000.0
2010-10-18 11:30:00,9.27,9.32,9.27,9.31,162000.0,8.0958,8.1395,8.0958,8.1307,162000.0
2010-10-18 12:00:00,9.32,9.33,9.31,9.32,164000.0,8.1395,8.1482,8.1307,8.1395,164000.0
2010-10-18 12:30:00,9.32,9.32,9.3,9.31,44000.0,8.1395,8.1395,8.122,8.1307,44000.0
2010-10-18 13:00:00,9.31,9.31,9.29,9.3,230000.0,8.1307,8.1307,8.1133,8.122,230000.0
2010-10-18 13:30:00,9.29,9.31,9.29,9.31,106000.0,8.1133,8.1307,8.1133,8.1307,106000.0
2010-10-18 14:00:00,9.3,9.31,9.29,9.31,56000.0,8.122,8.1307,8.1133,8.1307,56000.0
2010-10-18 14:30:00,9.31,9.31,9.3,9.3,78000.0,8.1307,8.1307,8.122,8.122,78000.0
2010-10-18 15:00:00,9.31,9.32,9.3,9.32,92000.0,8.1307,8.1395,8.122,8.1395,92000.0
2010-10-18 15:30:00,9.31,9.33,9.31,9.32,372000.0,8.1307,8.1482,8.1307,8.1395,372000.0
2010-10-19 09:30:00,9.3,9.33,9.24,9.25,798000.0,8.122,8.1482,8.0696,8.0783,798000.0
2010-10-19 10:00:00,9.24,9.26,9.16,9.17,358000.0,8.0696,8.0871,7.9997,8.0085,358000.0
2010-10-19 10:30:00,9.17,9.18,9.11,9.11,762000.0,8.0085,8.0172,7.9561,7.9561,762000.0
2010-10-19 11:00:00,9.12,9.12,9.07,9.07,304000.0,7.9648,7.9648,7.9211,7.9211,304000.0
2010-10-19 11:30:00,9.07,9.1,9.06,9.09,292000.0,7.9211,7.9473,7.9124,7.9386,292000.0
2010-10-19 12:00:00,9.09,9.1,9.05,9.05,196000.0,7.9386,7.9473,7.9037,7.9037,196000.0
2010-10-19 12:30:00,9.05,9.08,9.04,9.07,160000.0,7.9037,7.9299,7.8949,7.9211,160000.0
2010-10-19 13:00:00,9.08,9.09,9.06,9.07,114000.0,7.9299,7.9386,7.9124,7.9211,114000.0
2010-10-19 13:30:00,9.07,9.07,9.01,9.01,250000.0,7.9211,7.9211,7.8687,7.8687,250000.0
2010-10-19 14:00:00,9.01,9.01,8.93,8.95,492000.0,7.8687,7.8687,7.7989,7.8163,492000.0
2010-10-19 14:30:00,8.96,8.98,8.96,8.96,168000.0,7.8251,7.8425,7.8251,7.8251,168000.0
2010-10-19 15:00:00,8.97,8.97,8.91,8.91,352000.0,7.8338,7.8338,7.7814,7.7814,352000.0
2010-10-19 15:30:00,8.91,8.97,8.91,8.96,730000.0,7.7814,7.8338,7.7814,7.8251,730000.0
2010-10-20 09:30:00,9.1,9.1,8.97,9.0,492000.0,7.9473,7.9473,7.8338,7.86,492000.0
2010-10-20 10:00:00,9.01,9.03,8.99,9.0,192000.0,7.8687,7.8862,7.8513,7.86,192000.0
2010-10-20 10:30:00,9.02,9.07,9.02,9.04,328000.0,7.8775,7.9211,7.8775,7.8949,328000.0
2010-10-20 11:00:00,9.04,9.05,9.02,9.05,172000.0,7.8949,7.9037,7.8775,7.9037,172000.0
2010-10-20 11:30:00,9.05,9.05,9.01,9.02,166000.0,7.9037,7.9037,7.8687,7.8775,166000.0
2010-10-20 12:00:00,9.01,9.04,9.01,9.02,262000.0,7.8687,7.8949,7.8687,7.8775,262000.0
2010-10-20 12:30:00,9.02,9.03,9.0,9.01,168000.0,7.8775,7.8862,7.86,7.8687,168000.0
2010-10-20 13:00:00,9.01,9.02,9.0,9.01,126000.0,7.8687,7.8775,7.86,7.8687,126000.0
2010-10-20 13:30:00,9.01,9.01,8.97,8.98,288000.0,7.8687,7.8687,7.8338,7.8425,288000.0
2010-10-20 14:00:00,8.98,9.02,8.96,9.0,492000.0,7.8425,7.8775,7.8251,7.86,492000.0
2010-10-20 14:30:00,9.01,9.01,8.97,8.97,286000.0,7.8687,7.8687,7.8338,7.8338,286000.0
2010-10-20 15:00:00,8.98,8.98,8.97,8.97,500000.0,7.8425,7.8425,7.8338,7.8338,500000.0
2010-10-20 15:30:00,8.98,8.98,8.95,8.96,770000.0,7.8425,7.8425,7.8163,7.8251,770000.0
2010-10-21 09:30:00,9.1,9.1,8.91,8.92,986000.0,7.9473,7.9473,7.7814,7.7901,986000.0
2010-10-21 10:00:00,8.92,8.95,8.88,8.88,868000.0,7.7901,7.8163,7.7552,7.7552,868000.0
2010-10-21 10:30:00,8.89,8.92,8.89,8.91,820000.0,7.7639,7.7901,7.7639,7.7814,820000.0
2010-10-21 11:00:00,8.92,8.94,8.9,8.91,412000.0,7.7901,7.8076,7.7727,7.7814,412000.0
2010-10-21 11:30:00,8.92,8.95,8.91,8.94,1444000.0,7.7901,7.8163,7.7814,7.8076,1444000.0
2010-10-21 12:00:00,8.95,8.98,8.93,8.97,548000.0,7.8163,7.8425,7.7989,7.8338,548000.0
2010-10-21 12:30:00,8.97,8.97,8.9,8.9,378000.0,7.8338,7.8338,7.7727,7.7727,378000.0
2010-10-21 13:00:00,8.9,8.92,8.88,8.89,348000.0,7.7727,7.7901,7.7552,7.7639,348000.0
2010-10-21 13:30:00,8.89,8.9,8.81,8.81,524000.0,7.7639,7.7727,7.6941,7.6941,524000.0
2010-10-21 14:00:00,8.82,8.86,8.8,8.85,460000.0,7.7028,7.7377,7.6853,7.729,460000.0
2010-10-21 14:30:00,8.85,8.9,8.85,8.88,246000.0,7.729,7.7727,7.729,7.7552,246000.0
2010-10-21 15:00:00,8.89,8.92,8.88,8.91,428000.0,7.7639,7.7901,7.7552,7.7814,428000.0
2010-10-21 15:30:00,8.91,8.92,8.87,8.88,1210000.0,7.7814,7.7901,7.7465,7.7552,1210000.0
2010-10-22 09:30:00,8.63,8.9,8.63,8.79,586000.0,7.5369,7.7727,7.5369,7.6766,586000.0
2010-10-22 10:00:00,8.8,8.83,8.79,8.83,364000.0,7.6853,7.7115,7.6766,7.7115,364000.0
2010-10-22 10:30:00,8.84,8.85,8.82,8.84,190000.0,7.7203,7.729,7.7028,7.7203,190000.0
2010-10-22 11:00:00,8.84,8.84,8.78,8.8,374000.0,7.7203,7.7203,7.6679,7.6853,374000.0
2010-10-22 11:30:00,8.79,8.83,8.78,8.79,278000.0,7.6766,7.7115,7.6679,7.6766,278000.0
2010-10-22 12:00:00,8.79,8.83,8.78,8.81,218000.0,7.6766,7.7115,7.6679,7.6941,218000.0
2010-10-22 12:30:00,8.81,8.82,8.8,8.82,600000.0,7.6941,7.7028,7.6853,7.7028,600000.0
2010-10-22 13:00:00,8.82,8.82,8.8,8.8,426000.0,7.7028,7.7028,7.6853,7.6853,426000.0
2010-10-22 13:30:00,8.8,8.8,8.78,8.79,176000.0,7.6853,7.6853,7.6679,7.6766,176000.0
2010-10-22 14:00:00,8.78,8.82,8.78,8.82,112000.0,7.6679,7.7028,7.6679,7.7028,112000.0
2010-10-22 14:30:00,8.82,8.82,8.79,8.79,200000.0,7.7028,7.7028,7.6766,7.6766,200000.0
2010-10-22 15:00:00,8.79,8.81,8.79,8.8,148000.0,7.6766,7.6941,7.6766,7.6853,148000.0
2010-10-22 15:30:00,8.8,8.81,8.79,8.81,842000.0,7.6853,7.6941,7.6766,7.6941,842000.0
2010-10-25 09:30:00,8.86,8.87,8.75,8.76,1046000.0,7.7377,7.7465,7.6417,7.6504,1046000.0
2010-10-25 10:00:00,8.76,8.76,8.73,8.74,446000.0,7.6504,7.6504,7.6242,7.6329,446000.0
2010-10-25 10:30:00,8.74,8.75,8.69,8.71,612000.0,7.6329,7.6417,7.5893,7.6067,612000.0
2010-10-25 11:00:00,8.71,8.71,8.65,8.65,490000.0,7.6067,7.6067,7.5543,7.5543,490000.0
2010-10-25 11:30:00,8.66,8.67,8.59,8.59,562000.0,7.5631,7.5718,7.5019,7.5019,562000.0
2010-10-25 12:00:00,8.59,8.61,8.58,8.58,192000.0,7.5019,7.5194,7.4932,7.4932,192000.0
2010-10-25 12:30:00,8.59,8.6,8.58,8.59,240000.0,7.5019,7.5107,7.4932,7.5019,240000.0
2010-10-25 13:00:00,8.59,8.61,8.59,8.6,340000.0,7.5019,7.5194,7.5019,7.5107,340000.0
2010-10-25 13:30:00,8.61,8.63,8.6,8.6,358000.0,7.5194,7.5369,7.5107,7.5107,358000.0
2010-10-25 14:00:00,8.6,8.62,8.6,8.6,496000.0,7.5107,7.5281,7.5107,7.5107,496000.0
2010-10-25 14:30:00,8.6,8.61,8.6,8.6,504000.0,7.5107,7.5194,7.5107,7.5107,504000.0
2010-10-25 15:00:00,8.6,8.62,8.6,8.61,404000.0,7.5107,7.5281,7.5107,7.5194,404000.0
2010-10-25 15:30:00,8.6,8.61,8.58,8.59,1488000.0,7.5107,7.5194,7.4932,7.5019,1488000.0
2010-10-26 09:30:00,8.6,8.6,8.5,8.56,634000.0,7.5107,7.5107,7.4233,7.4757,634000.0
2010-10-26 10:00:00,8.55,8.59,8.54,8.56,348000.0,7.467,7.5019,7.4583,7.4757,348000.0
2010-10-26 10:30:00,8.57,8.6,8.56,8.6,354000.0,7.4845,7.5107,7.4757,7.5107,354000.0
2010-10-26 11:00:00,8.6,8.61,8.57,8.58,386000.0,7.5107,7.5194,7.4845,7.4932,386000.0
2010-10-26 11:30:00,8.57,8.59,8.57,8.58,448000.0,7.4845,7.5019,7.4845,7.4932,448000.0
2010-10-26 12:00:00,8.59,8.6,8.58,8.6,114000.0,7.5019,7.5107,7.4932,7.5107,114000.0
2010-10-26 12:30:00,8.59,8.65,8.59,8.65,232000.0,7.5019,7.5543,7.5019,7.5543,232000.0
2010-10-26 13:00:00,8.64,8.67,8.64,8.66,420000.0,7.5456,7.5718,7.5456,7.5631,420000.0
2010-10-26 13:30:00,8.66,8.67,8.65,8.65,138000.0,7.5631,7.5718,7.5543,7.5543,138000.0
2010-10-26 14:00:00,8.64,8.66,8.64,8.65,280000.0,7.5456,7.5631,7.5456,7.5543,280000.0
2010-10-26 14:30:00,8.65,8.67,8.65,8.66,168000.0,7.5543,7.5718,7.5543,7.5631,168000.0
2010-10-26 15:00:00,8.66,8.68,8.66,8.68,198000.0,7.5631,7.5805,7.5631,7.5805,198000.0
2010-10-26 15:30:00,8.67,8.67,8.63,8.65,692000.0,7.5718,7.5718,7.5369,7.5543,692000.0
2010-10-27 09:30:00,8.57,8.57,8.47,8.49,404000.0,7.4845,7.4845,7.3971,7.4146,404000.0
2010-10-27 10:00:00,8.5,8.51,8.43,8.43,446000.0,7.4233,7.4321,7.3622,7.3622,446000.0
2010-10-27 10:30:00,8.43,8.45,8.42,8.42,684000.0,7.3622,7.3797,7.3535,7.3535,684000.0
2010-10-27 11:00:00,8.42,8.44,8.41,8.43,202000.0,7.3535,7.3709,7.3447,7.3622,202000.0
2010-10-27 11:30:00,8.42,8.43,8.4,8.4,438000.0,7.3535,7.3622,7.336,7.336,438000.0
2010-10-27 12:00:00,8.41,8.42,8.41,8.41,286000.0,7.3447,7.3535,7.3447,7.3447,286000.0
2010-10-27 12:30:00,8.41,8.42,8.4,8.4,462000.0,7.3447,7.3535,7.336,7.336,462000.0
2010-10-27 13:00:00,8.4,8.41,8.39,8.39,590000.0,7.336,7.3447,7.3273,7.3273,590000.0
2010-10-27 13:30:00,8.39,8.42,8.39,8.42,262000.0,7.3273,7.3535,7.3273,7.3535,262000.0
2010-10-27 14:00:00,8.43,8.43,8.4,8.41,392000.0,7.3622,7.3622,7.336,7.3447,392000.0
2010-10-27 14:30:00,8.41,8.43,8.4,8.4,394000.0,7.3447,7.3622,7.336,7.336,394000.0
2010-10-27 15:00:00,8.4,8.41,8.39,8.39,368000.0,7.336,7.3447,7.3273,7.3273,368000.0
2010-10-27 15:30:00,8.39,8.41,8.39,8.4,860000.0,7.3273,7.3447,7.3273,7.336,860000.0
2010-10-28 09:30:00,8.51,8.54,8.48,8.53,886000.0,7.4321,7.4583,7.4059,7.4495,886000.0
2010-10-28 10:00:00,8.53,8.55,8.51,8.52,616000.0,7.4495,7.467,7.4321,7.4408,616000.0
2010-10-28 10:30:00,8.51,8.59,8.51,8.58,532000.0,7.4321,7.5019,7.4321,7.4932,532000.0
2010-10-28 11:00:00,8.58,8.66,8.58,8.63,604000.0,7.4932,7.5631,7.4932,7.5369,604000.0
2010-10-28 11:30:00,8.63,8.64,8.61,8.62,244000.0,7.5369,7.5456,7.5194,7.5281,244000.0
2010-10-28 12:00:00,8.62,8.65,8.59,8.63,242000.0,7.5281,7.5543,7.5019,7.5369,242000.0
2010-10-28 12:30:00,8.63,8.66,8.63,8.63,256000.0,7.5369,7.5631,7.5369,7.5369,256000.0
2010-10-28 13:00:00,8.63,8.68,8.63,8.66,210000.0,7.5369,7.5805,7.5369,7.5631,210000.0
2010-10-28 13:30:00,8.66,8.71,8.66,8.71,312000.0,7.5631,7.6067,7.5631,7.6067,312000.0
2010-10-28 14:00:00,8.71,8.74,8.7,8.7,606000.0,7.6067,7.6329,7.598,7.598,606000.0
2010-10-28 14:30:00,8.71,8.76,8.71,8.73,336000.0,7.6067,7.6504,7.6067,7.6242,336000.0
2010-10-28 15:00:00,8.73,8.77,8.73,8.77,662000.0,7.6242,7.6591,7.6242,7.6591,662000.0
2010-10-28 15:30:00,8.77,8.78,8.75,8.76,796000.0,7.6591,7.6679,7.6417,7.6504,796000.0
2010-10-29 09:30:00,8.77,8.81,8.7,8.71,1080000.0,7.6591,7.6941,7.598,7.6067,1080000.0
2010-10-29 10:00:00,8.7,8.72,8.66,8.68,516000.0,7.598,7.6155,7.5631,7.5805,516000.0
2010-10-29 10:30:00,8.68,8.68,8.64,8.65,474000.0,7.5805,7.5805,7.5456,7.5543,474000.0
2010-10-29 11:00:00,8.65,8.68,8.65,8.67,314000.0,7.5543,7.5805,7.5543,7.5718,314000.0
2010-10-29 11:30:00,8.67,8.67,8.65,8.66,114000.0,7.5718,7.5718,7.5543,7.5631,114000.0
2010-10-29 12:00:00,8.67,8.67,8.63,8.63,244000.0,7.5718,7.5718,7.5369,7.5369,244000.0
2010-10-29 12:30:00,8.64,8.64,8.62,8.64,168000.0,7.5456,7.5456,7.5281,7.5456,168000.0
2010-10-29 13:00:00,8.64,8.64,8.62,8.63,120000.0,7.5456,7.5456,7.5281,7.5369,120000.0
2010-10-29 13:30:00,8.63,8.64,8.63,8.64,140000.0,7.5369,7.5456,7.5369,7.5456,140000.0
2010-10-29 14:00:00,8.65,8.68,8.65,8.67,200000.0,7.5543,7.5805,7.5543,7.5718,200000.0
2010-10-29 14:30:00,8.67,8.67,8.64,8.65,218000.0,7.5718,7.5718,7.5456,7.5543,218000.0
2010-10-29 15:00:00,8.65,8.67,8.63,8.66,152000.0,7.5543,7.5718,7.5369,7.5631,152000.0
2010-10-29 15:30:00,8.66,8.69,8.65,8.65,770000.0,7.5631,7.5893,7.5543,7.5543,770000.0
2010-11-01 09:30:00,8.79,8.9,8.76,8.87,690000.0,7.6766,7.7727,7.6504,7.7465,690000.0
2010-11-01 10:00:00,8.87,8.9,8.87,8.9,376000.0,7.7465,7.7727,7.7465,7.7727,376000.0
2010-11-01 10:30:00,8.9,8.94,8.88,8.93,432000.0,7.7727,7.8076,7.7552,7.7989,432000.0
2010-11-01 11:00:00,8.92,8.92,8.9,8.9,198000.0,7.7901,7.7901,7.7727,7.7727,198000.0
2010-11-01 11:30:00,8.9,8.91,8.88,8.91,246000.0,7.7727,7.7814,7.7552,7.7814,246000.0
2010-11-01 12:00:00,8.91,8.96,8.89,8.94,442000.0,7.7814,7.8251,7.7639,7.8076,442000.0
2010-11-01 12:30:00,8.94,8.94,8.92,8.93,124000.0,7.8076,7.8076,7.7901,7.7989,124000.0
2010-11-01 13:00:00,8.94,8.95,8.92,8.93,102000.0,7.8076,7.8163,7.7901,7.7989,102000.0
2010-11-01 13:30:00,8.94,8.95,8.93,8.94,136000.0,7.8076,7.8163,7.7989,7.8076,136000.0
2010-11-01 14:00:00,8.94,8.94,8.93,8.94,134000.0,7.8076,7.8076,7.7989,7.8076,134000.0
2010-11-01 14:30:00,8.93,8.94,8.91,8.94,190000.0,7.7989,7.8076,7.7814,7.8076,190000.0
2010-11-01 15:00:00,8.93,8.94,8.89,8.9,330000.0,7.7989,7.8076,7.7639,7.7727,330000.0
2010-11-01 15:30:00,8.9,8.95,8.89,8.93,586000.0,7.7727,7.8163,7.7639,7.7989,586000.0
2010-11-02 09:30:00,8.95,8.95,8.84,8.93,500000.0,7.8163,7.8163,7.7203,7.7989,500000.0
2010-11-02 10:00:00,8.92,8.93,8.91,8.91,120000.0,7.7901,7.7989,7.7814,7.7814,120000.0
2010-11-02 10:30:00,8.92,8.92,8.88,8.88,122000.0,7.7901,7.7901,7.7552,7.7552,122000.0
2010-11-02 11:00:00,8.88,8.92,8.88,8.9,202000.0,7.7552,7.7901,7.7552,7.7727,202000.0
2010-11-02 11:30:00,8.91,8.91,8.88,8.89,240000.0,7.7814,7.7814,7.7552,7.7639,240000.0
2010-11-02 12:00:00,8.88,8.93,8.88,8.92,186000.0,7.7552,7.7989,7.7552,7.7901,186000.0
2010-11-02 12:30:00,8.92,8.93,8.9,8.9,330000.0,7.7901,7.7989,7.7727,7.7727,330000.0
2010-11-02 13:00:00,8.9,8.91,8.89,8.9,152000.0,7.7727,7.7814,7.7639,7.7727,152000.0
2010-11-02 13:30:00,8.91,8.94,8.89,8.94,176000.0,7.7814,7.8076,7.7639,7.8076,176000.0
2010-11-02 14:00:00,8.94,8.94,8.92,8.94,102000.0,7.8076,7.8076,7.7901,7.8076,102000.0
2010-11-02 14:30:00,8.94,8.95,8.93,8.95,170000.0,7.8076,7.8163,7.7989,7.8163,170000.0
2010-11-02 15:00:00,8.95,8.97,8.94,8.97,448000.0,7.8163,7.8338,7.8076,7.8338,448000.0
2010-11-02 15:30:00,8.97,9.0,8.96,8.99,816000.0,7.8338,7.86,7.8251,7.8513,816000.0
2010-11-03 09:30:00,9.04,9.05,8.99,9.02,386000.0,7.8949,7.9037,7.8513,7.8775,386000.0
2010-11-03 10:00:00,9.02,9.04,9.0,9.0,172000.0,7.8775,7.8949,7.86,7.86,172000.0
2010-11-03 10:30:00,9.0,9.0,8.94,8.95,200000.0,7.86,7.86,7.8076,7.8163,200000.0
2010-11-03 11:00:00,8.94,8.95,8.91,8.92,180000.0,7.8076,7.8163,7.7814,7.7901,180000.0
2010-11-03 11:30:00,8.91,8.94,8.91,8.94,62000.0,7.7814,7.8076,7.7814,7.8076,62000.0
2010-11-03 12:00:00,8.94,8.94,8.9,8.91,58000.0,7.8076,7.8076,7.7727,7.7814,58000.0
2010-11-03 12:30:00,8.91,8.92,8.9,8.9,54000.0,7.7814,7.7901,7.7727,7.7727,54000.0
2010-11-03 13:00:00,8.92,8.92,8.9,8.91,50000.0,7.7901,7.7901,7.7727,7.7814,50000.0
2010-11-03 13:30:00,8.9,8.91,8.9,8.91,64000.0,7.7727,7.7814,7.7727,7.7814,64000.0
2010-11-03 14:00:00,8.91,8.95,8.86,8.86,146000.0,7.7814,7.8163,7.7377,7.7377,146000.0
2010-11-03 14:30:00,8.87,8.95,8.86,8.95,128000.0,7.7465,7.8163,7.7377,7.8163,128000.0
2010-11-03 15:00:00,8.94,8.96,8.92,8.94,126000.0,7.8076,7.8251,7.7901,7.8076,126000.0
2010-11-03 15:30:00,8.94,8.97,8.92,8.96,522000.0,7.8076,7.8338,7.7901,7.8251,522000.0
2010-11-04 09:30:00,9.13,9.15,9.08,9.13,352000.0,7.9735,7.991,7.9299,7.9735,352000.0
2010-11-04 10:00:00,9.13,9.15,9.12,9.15,80000.0,7.9735,7.991,7.9648,7.991,80000.0
2010-11-04 10:30:00,9.14,9.18,9.13,9.18,172000.0,7.9823,8.0172,7.9735,8.0172,172000.0
2010-11-04 11:00:00,9.18,9.25,9.18,9.25,472000.0,8.0172,8.0783,8.0172,8.0783,472000.0
2010-11-04 11:30:00,9.25,9.29,9.23,9.23,424000.0,8.0783,8.1133,8.0609,8.0609,424000.0
2010-11-04 12:00:00,9.23,9.25,9.22,9.25,254000.0,8.0609,8.0783,8.0521,8.0783,254000.0
2010-11-04 12:30:00,9.24,9.27,9.24,9.27,88000.0,8.0696,8.0958,8.0696,8.0958,88000.0
2010-11-04 13:00:00,9.26,9.27,9.25,9.26,80000.0,8.0871,8.0958,8.0783,8.0871,80000.0
2010-11-04 13:30:00,9.26,9.26,9.22,9.22,222000.0,8.0871,8.0871,8.0521,8.0521,222000.0
2010-11-04 14:00:00,9.22,9.25,9.22,9.22,232000.0,8.0521,8.0783,8.0521,8.0521,232000.0
2010-11-04 14:30:00,9.23,9.24,9.22,9.23,174000.0,8.0609,8.0696,8.0521,8.0609,174000.0
2010-11-04 15:00:00,9.23,9.25,9.21,9.24,182000.0,8.0609,8.0783,8.0434,8.0696,182000.0
2010-11-04 15:30:00,9.24,9.29,9.23,9.29,1138000.0,8.0696,8.1133,8.0609,8.1133,1138000.0
2010-11-05 09:30:00,9.26,9.32,9.2,9.32,646000.0,8.0871,8.1395,8.0347,8.1395,646000.0
2010-11-05 10:00:00,9.32,9.38,9.3,9.37,294000.0,8.1395,8.1919,8.122,8.1831,294000.0
2010-11-05 10:30:00,9.38,9.45,9.38,9.43,284000.0,8.1919,8.253,8.1919,8.2355,284000.0
2010-11-05 11:00:00,9.43,9.44,9.39,9.39,208000.0,8.2355,8.2443,8.2006,8.2006,208000.0
2010-11-05 11:30:00,9.4,9.4,9.31,9.32,144000.0,8.2093,8.2093,8.1307,8.1395,144000.0
2010-11-05 12:00:00,9.31,9.32,9.29,9.3,236000.0,8.1307,8.1395,8.1133,8.122,236000.0
2010-11-05 12:30:00,9.31,9.32,9.29,9.3,48000.0,8.1307,8.1395,8.1133,8.122,48000.0
2010-11-05 13:00:00,9.3,9.34,9.3,9.33,102000.0,8.122,8.1569,8.122,8.1482,102000.0
2010-11-05 13:30:00,9.33,9.34,9.32,9.32,62000.0,8.1482,8.1569,8.1395,8.1395,62000.0
2010-11-05 14:00:00,9.32,9.32,9.31,9.32,78000.0,8.1395,8.1395,8.1307,8.1395,78000.0
2010-11-05 14:30:00,9.32,9.33,9.31,9.33,68000.0,8.1395,8.1482,8.1307,8.1482,68000.0
2010-11-05 15:00:00,9.32,9.32,9.3,9.31,126000.0,8.1395,8.1395,8.122,8.1307,126000.0
2010-11-05 15:30:00,9.31,9.36,9.31,9.35,300000.0,8.1307,8.1744,8.1307,8.1657,300000.0
2010-11-08 09:30:00,9.19,9.28,9.15,9.22,444000.0,8.0259,8.1045,7.991,8.0521,444000.0
2010-11-08 10:00:00,9.23,9.26,9.22,9.24,114000.0,8.0609,8.0871,8.0521,8.0696,114000.0
2010-11-08 10:30:00,9.24,9.25,9.22,9.23,214000.0,8.0696,8.0783,8.0521,8.0609,214000.0
2010-11-08 11:00:00,9.22,9.24,9.19,9.22,192000.0,8.0521,8.0696,8.0259,8.0521,192000.0
2010-11-08 11:30:00,9.23,9.25,9.22,9.24,66000.0,8.0609,8.0783,8.0521,8.0696,66000.0
2010-11-08 12:00:00,9.25,9.26,9.24,9.25,164000.0,8.0783,8.0871,8.0696,8.0783,164000.0
2010-11-08 12:30:00,9.26,9.26,9.23,9.23,130000.0,8.0871,8.0871,8.0609,8.0609,130000.0
2010-11-08 13:00:00,9.23,9.25,9.23,9.25,48000.0,8.0609,8.0783,8.0609,8.0783,48000.0
2010-11-08 13:30:00,9.25,9.28,9.25,9.25,210000.0,8.0783,8.1045,8.0783,8.0783,210000.0
2010-11-08 14:00:00,9.24,9.26,9.23,9.25,124000.0,8.0696,8.0871,8.0609,8.0783,124000.0
2010-11-08 14:30:00,9.25,9.27,9.23,9.23,156000.0,8.0783,8.0958,8.0609,8.0609,156000.0
2010-11-08 15:00:00,9.23,9.26,9.23,9.26,146000.0,8.0609,8.0871,8.0609,8.0871,146000.0
2010-11-08 15:30:00,9.26,9.27,9.24,9.27,660000.0,8.0871,8.0958,8.0696,8.0958,660000.0
2010-11-09 09:30:00,9.38,9.39,9.3,9.38,388000.0,8.1919,8.2006,8.122,8.1919,388000.0
2010-11-09 10:00:00,9.38,9.41,9.37,9.4,322000.0,8.1919,8.2181,8.1831,8.2093,322000.0
2010-11-09 10:30:00,9.4,9.41,9.38,9.4,138000.0,8.2093,8.2181,8.1919,8.2093,138000.0
2010-11-09 11:00:00,9.39,9.41,9.38,9.41,388000.0,8.2006,8.2181,8.1919,8.2181,388000.0
2010-11-09 11:30:00,9.41,9.41,9.38,9.38,112000.0,8.2181,8.2181,8.1919,8.1919,112000.0
2010-11-09 12:00:00,9.38,9.39,9.37,9.38,114000.0,8.1919,8.2006,8.1831,8.1919,114000.0
2010-11-09 12:30:00,9.37,9.4,9.37,9.38,138000.0,8.1831,8.2093,8.1831,8.1919,138000.0
2010-11-09 13:00:00,9.39,9.39,9.37,9.38,68000.0,8.2006,8.2006,8.1831,8.1919,68000.0
2010-11-09 13:30:00,9.37,9.37,9.34,9.34,140000.0,8.1831,8.1831,8.1569,8.1569,140000.0
2010-11-09 14:00:00,9.34,9.35,9.31,9.31,98000.0,8.1569,8.1657,8.1307,8.1307,98000.0
2010-11-09 14:30:00,9.31,9.34,9.31,9.32,176000.0,8.1307,8.1569,8.1307,8.1395,176000.0
2010-11-09 15:00:00,9.32,9.34,9.29,9.3,210000.0,8.1395,8.1569,8.1133,8.122,210000.0
2010-11-09 15:30:00,9.29,9.29,9.22,9.25,742000.0,8.1133,8.1133,8.0521,8.0783,742000.0
2010-11-10 09:30:00,9.2,9.3,9.2,9.24,322000.0,8.0347,8.122,8.0347,8.0696,322000.0
2010-11-10 10:00:00,9.24,9.25,9.2,9.21,114000.0,8.0696,8.0783,8.0347,8.0434,114000.0
2010-11-10 10:30:00,9.22,9.27,9.21,9.27,122000.0,8.0521,8.0958,8.0434,8.0958,122000.0
2010-11-10 11:00:00,9.28,9.29,9.25,9.29,62000.0,8.1045,8.1133,8.0783,8.1133,62000.0
2010-11-10 11:30:00,9.3,9.32,9.29,9.32,40000.0,8.122,8.1395,8.1133,8.1395,40000.0
2010-11-10 12:00:00,9.32,9.33,9.3,9.3,166000.0,8.1395,8.1482,8.122,8.122,166000.0
2010-11-10 12:30:00,9.3,9.32,9.3,9.32,60000.0,8.122,8.1395,8.122,8.1395,60000.0
2010-11-10 13:00:00,9.32,9.34,9.31,9.34,92000.0,8.1395,8.1569,8.1307,8.1569,92000.0
2010-11-10 13:30:00,9.34,9.34,9.32,9.33,28000.0,8.1569,8.1569,8.1395,8.1482,28000.0
2010-11-10 14:00:00,9.32,9.36,9.32,9.36,82000.0,8.1395,8.1744,8.1395,8.1744,82000.0
2010-11-10 14:30:00,9.35,9.35,9.33,9.33,208000.0,8.1657,8.1657,8.1482,8.1482,208000.0
2010-11-10 15:00:00,9.33,9.33,9.29,9.29,134000.0,8.1482,8.1482,8.1133,8.1133,134000.0
2010-11-10 15:30:00,9.29,9.3,9.26,9.29,566000.0,8.1133,8.122,8.0871,8.1133,566000.0
2010-11-11 09:30:00,9.16,9.18,9.14,9.16,422000.0,7.9997,8.0172,7.9823,7.9997,422000.0
2010-11-11 10:00:00,9.16,9.2,9.15,9.19,208000.0,7.9997,8.0347,7.991,8.0259,208000.0
2010-11-11 10:30:00,9.19,9.19,9.15,9.18,166000.0,8.0259,8.0259,7.991,8.0172,166000.0
2010-11-11 11:00:00,9.18,9.19,9.16,9.17,108000.0,8.0172,8.0259,7.9997,8.0085,108000.0
2010-11-11 11:30:00,9.17,9.2,9.17,9.19,102000.0,8.0085,8.0347,8.0085,8.0259,102000.0
2010-11-11 12:00:00,9.19,9.21,9.18,9.2,42000.0,8.0259,8.0434,8.0172,8.0347,42000.0
2010-11-11 12:30:00,9.2,9.2,9.19,9.19,38000.0,8.0347,8.0347,8.0259,8.0259,38000.0
2010-11-11 13:00:00,9.19,9.2,9.18,9.19,44000.0,8.0259,8.0347,8.0172,8.0259,44000.0
2010-11-11 13:30:00,9.19,9.23,9.19,9.22,134000.0,8.0259,8.0609,8.0259,8.0521,134000.0
2010-11-11 14:00:00,9.22,9.23,9.21,9.23,76000.0,8.0521,8.0609,8.0434,8.0609,76000.0
2010-11-11 14:30:00,9.23,9.24,9.22,9.23,66000.0,8.0609,8.0696,8.0521,8.0609,66000.0
2010-11-11 15:00:00,9.23,9.24,9.22,9.24,114000.0,8.0609,8.0696,8.0521,8.0696,114000.0
2010-11-11 15:30:00,9.24,9.24,9.2,9.22,728000.0,8.0696,8.0696,8.0347,8.0521,728000.0
2010-11-12 09:30:00,9.1,9.18,9.08,9.17,468000.0,7.9473,8.0172,7.9299,8.0085,468000.0
2010-11-12 10:00:00,9.17,9.18,9.15,9.15,272000.0,8.0085,8.0172,7.991,7.991,272000.0
2010-11-12 10:30:00,9.15,9.15,9.05,9.05,264000.0,7.991,7.991,7.9037,7.9037,264000.0
2010-11-12 11:00:00,9.08,9.09,9.05,9.05,260000.0,7.9299,7.9386,7.9037,7.9037,260000.0
2010-11-12 11:30:00,9.05,9.07,9.02,9.04,246000.0,7.9037,7.9211,7.8775,7.8949,246000.0
2010-11-12 12:00:00,9.03,9.04,8.93,8.93,454000.0,7.8862,7.8949,7.7989,7.7989,454000.0
2010-11-12 12:30:00,8.93,8.95,8.9,8.92,258000.0,7.7989,7.8163,7.7727,7.7901,258000.0
2010-11-12 13:00:00,8.92,8.97,8.91,8.97,146000.0,7.7901,7.8338,7.7814,7.8338,146000.0
2010-11-12 13:30:00,8.96,8.98,8.94,8.94,56000.0,7.8251,7.8425,7.8076,7.8076,56000.0
2010-11-12 14:00:00,8.95,8.98,8.94,8.96,70000.0,7.8163,7.8425,7.8076,7.8251,70000.0
2010-11-12 14:30:00,8.96,9.0,8.95,8.98,166000.0,7.8251,7.86,7.8163,7.8425,166000.0
2010-11-12 15:00:00,8.99,9.02,8.99,8.99,138000.0,7.8513,7.8775,7.8513,7.8513,138000.0
2010-11-12 15:30:00,9.01,9.04,9.01,9.02,464000.0,7.8687,7.8949,7.8687,7.8775,464000.0
2010-11-15 09:30:00,9.1,9.25,9.1,9.21,522000.0,7.9473,8.0783,7.9473,8.0434,522000.0
2010-11-15 10:00:00,9.21,9.25,9.2,9.23,192000.0,8.0434,8.0783,8.0347,8.0609,192000.0
2010-11-15 10:30:00,9.23,9.29,9.22,9.28,134000.0,8.0609,8.1133,8.0521,8.1045,134000.0
2010-11-15 11:00:00,9.27,9.29,9.25,9.25,134000.0,8.0958,8.1133,8.0783,8.0783,134000.0
2010-11-15 11:30:00,9.25,9.32,9.25,9.31,128000.0,8.0783,8.1395,8.0783,8.1307,128000.0
2010-11-15 12:00:00,9.32,9.33,9.3,9.3,68000.0,8.1395,8.1482,8.122,8.122,68000.0
2010-11-15 12:30:00,9.3,9.31,9.3,9.3,28000.0,8.122,8.1307,8.122,8.122,28000.0
2010-11-15 13:00:00,9.3,9.31,9.29,9.3,62000.0,8.122,8.1307,8.1133,8.122,62000.0
2010-11-15 13:30:00,9.3,9.31,9.29,9.3,50000.0,8.122,8.1307,8.1133,8.122,50000.0
2010-11-15 14:00:00,9.3,9.3,9.25,9.25,110000.0,8.122,8.122,8.0783,8.0783,110000.0
2010-11-15 14:30:00,9.25,9.26,9.25,9.25,108000.0,8.0783,8.0871,8.0783,8.0783,108000.0
2010-11-15 15:00:00,9.24,9.25,9.2,9.23,298000.0,8.0696,8.0783,8.0347,8.0609,298000.0
2010-11-15 15:30:00,9.23,9.25,9.19,9.2,720000.0,8.0609,8.0783,8.0259,8.0347,720000.0
2010-11-16 09:30:00,9.15,9.15,9.0,9.0,642000.0,7.991,7.991,7.86,7.86,642000.0
2010-11-16 10:00:00,8.99,9.02,8.95,9.0,330000.0,7.8513,7.8775,7.8163,7.86,330000.0
2010-11-16 10:30:00,9.0,9.02,8.99,9.0,350000.0,7.86,7.8775,7.8513,7.86,350000.0
2010-11-16 11:00:00,9.0,9.0,8.96,8.96,312000.0,7.86,7.86,7.8251,7.8251,312000.0
2010-11-16 11:30:00,8.97,8.98,8.94,8.97,204000.0,7.8338,7.8425,7.8076,7.8338,204000.0
2010-11-16 12:00:00,8.98,8.98,8.96,8.97,90000.0,7.8425,7.8425,7.8251,7.8338,90000.0
2010-11-16 12:30:00,8.97,8.97,8.93,8.94,92000.0,7.8338,7.8338,7.7989,7.8076,92000.0
2010-11-16 13:00:00,8.94,8.95,8.93,8.93,218000.0,7.8076,7.8163,7.7989,7.7989,218000.0
2010-11-16 13:30:00,8.93,8.95,8.91,8.93,154000.0,7.7989,7.8163,7.7814,7.7989,154000.0
2010-11-16 14:00:00,8.94,8.94,8.9,8.91,140000.0,7.8076,7.8076,7.7727,7.7814,140000.0
2010-11-16 14:30:00,8.9,8.93,8.9,8.92,162000.0,7.7727,7.7989,7.7727,7.7901,162000.0
2010-11-16 15:00:00,8.93,8.93,8.9,8.92,152000.0,7.7989,7.7989,7.7727,7.7901,152000.0
2010-11-16 15:30:00,8.91,8.93,8.91,8.92,974000.0,7.7814,7.7989,7.7814,7.7901,974000.0
2010-11-17 09:30:00,8.95,9.07,8.95,9.06,410000.0,7.8163,7.9211,7.8163,7.9124,410000.0
2010-11-17 10:00:00,9.07,9.14,9.07,9.11,370000.0,7.9211,7.9823,7.9211,7.9561,370000.0
2010-11-17 10:30:00,9.11,9.13,9.06,9.07,148000.0,7.9561,7.9735,7.9124,7.9211,148000.0
2010-11-17 11:00:00,9.09,9.09,9.06,9.07,124000.0,7.9386,7.9386,7.9124,7.9211,124000.0
2010-11-17 11:30:00,9.08,9.09,9.06,9.09,116000.0,7.9299,7.9386,7.9124,7.9386,116000.0
2010-11-17 12:00:00,9.08,9.1,9.07,9.09,82000.0,7.9299,7.9473,7.9211,7.9386,82000.0
2010-11-17 12:30:00,9.08,9.08,9.06,9.07,66000.0,7.9299,7.9299,7.9124,7.9211,66000.0
2010-11-17 13:00:00,9.07,9.07,9.05,9.05,74000.0,7.9211,7.9211,7.9037,7.9037,74000.0
2010-11-17 13:30:00,9.06,9.06,9.05,9.05,68000.0,7.9124,7.9124,7.9037,7.9037,68000.0
2010-11-17 14:00:00,9.05,9.06,9.03,9.04,112000.0,7.9037,7.9124,7.8862,7.8949,112000.0
2010-11-17 14:30:00,9.04,9.06,9.04,9.06,104000.0,7.8949,7.9124,7.8949,7.9124,104000.0
2010-11-17 15:00:00,9.05,9.06,9.03,9.04,228000.0,7.9037,7.9124,7.8862,7.8949,228000.0
2010-11-17 15:30:00,9.05,9.08,9.04,9.05,1208000.0,7.9037,7.9299,7.8949,7.9037,1208000.0
2010-11-18 09:30:00,9.12,9.14,9.05,9.06,1168000.0,7.9648,7.9823,7.9037,7.9124,1168000.0
2010-11-18 10:00:00,9.06,9.12,9.06,9.12,318000.0,7.9124,7.9648,7.9124,7.9648,318000.0
2010-11-18 10:30:00,9.12,9.13,9.1,9.11,176000.0,7.9648,7.9735,7.9473,7.9561,176000.0
2010-11-18 11:00:00,9.11,9.14,9.1,9.11,148000.0,7.9561,7.9823,7.9473,7.9561,148000.0
2010-11-18 11:30:00,9.11,9.12,9.1,9.11,74000.0,7.9561,7.9648,7.9473,7.9561,74000.0
2010-11-18 12:00:00,9.11,9.12,9.11,9.12,58000.0,7.9561,7.9648,7.9561,7.9648,58000.0
2010-11-18 12:30:00,9.12,9.15,9.12,9.12,108000.0,7.9648,7.991,7.9648,7.9648,108000.0
2010-11-18 13:00:00,9.13,9.15,9.1,9.14,196000.0,7.9735,7.991,7.9473,7.9823,196000.0
2010-11-18 13:30:00,9.15,9.15,9.13,9.14,204000.0,7.991,7.991,7.9735,7.9823,204000.0
2010-11-18 14:00:00,9.14,9.15,9.13,9.14,288000.0,7.9823,7.991,7.9735,7.9823,288000.0
2010-11-18 14:30:00,9.14,9.15,9.14,9.14,358000.0,7.9823,7.991,7.9823,7.9823,358000.0
2010-11-18 15:00:00,9.14,9.15,9.13,9.13,392000.0,7.9823,7.991,7.9735,7.9735,392000.0
2010-11-18 15:30:00,9.14,9.15,9.11,9.13,978000.0,7.9823,7.991,7.9561,7.9735,978000.0
2010-11-19 09:30:00,8.98,8.99,8.86,8.95,1136000.0,7.8425,7.8513,7.7377,7.8163,1136000.0
2010-11-19 10:00:00,8.95,8.98,8.9,8.98,542000.0,7.8163,7.8425,7.7727,7.8425,542000.0
2010-11-19 10:30:00,8.97,9.0,8.96,9.0,288000.0,7.8338,7.86,7.8251,7.86,288000.0
2010-11-19 11:00:00,8.99,9.04,8.99,9.03,222000.0,7.8513,7.8949,7.8513,7.8862,222000.0
2010-11-19 11:30:00,9.04,9.04,9.02,9.03,280000.0,7.8949,7.8949,7.8775,7.8862,280000.0
2010-11-19 12:00:00,9.03,9.03,9.0,9.0,224000.0,7.8862,7.8862,7.86,7.86,224000.0
2010-11-19 12:30:00,9.01,9.03,9.0,9.03,146000.0,7.8687,7.8862,7.86,7.8862,146000.0
2010-11-19 13:00:00,9.04,9.05,9.03,9.04,302000.0,7.8949,7.9037,7.8862,7.8949,302000.0
2010-11-19 13:30:00,9.04,9.05,9.04,9.05,190000.0,7.8949,7.9037,7.8949,7.9037,190000.0
2010-11-19 14:00:00,9.05,9.05,9.04,9.05,178000.0,7.9037,7.9037,7.8949,7.9037,178000.0
2010-11-19 14:30:00,9.05,9.11,9.04,9.1,348000.0,7.9037,7.9561,7.8949,7.9473,348000.0
2010-11-19 15:00:00,9.1,9.11,9.09,9.09,172000.0,7.9473,7.9561,7.9386,7.9386,172000.0
2010-11-19 15:30:00,9.09,9.12,9.08,9.11,572000.0,7.9386,7.9648,7.9299,7.9561,572000.0
2010-11-22 09:30:00,9.27,9.27,9.11,9.16,436000.0,8.0958,8.0958,7.9561,7.9997,436000.0
2010-11-22 10:00:00,9.15,9.16,9.11,9.12,232000.0,7.991,7.9997,7.9561,7.9648,232000.0
2010-11-22 10:30:00,9.11,9.13,9.07,9.11,216000.0,7.9561,7.9735,7.9211,7.9561,216000.0
2010-11-22 11:00:00,9.12,9.12,9.08,9.08,72000.0,7.9648,7.9648,7.9299,7.9299,72000.0
2010-11-22 11:30:00,9.08,9.12,9.08,9.1,162000.0,7.9299,7.9648,7.9299,7.9473,162000.0
2010-11-22 12:00:00,9.1,9.11,9.05,9.05,150000.0,7.9473,7.9561,7.9037,7.9037,150000.0
2010-11-22 12:30:00,9.06,9.06,9.04,9.06,130000.0,7.9124,7.9124,7.8949,7.9124,130000.0
2010-11-22 13:00:00,9.06,9.07,9.05,9.07,76000.0,7.9124,7.9211,7.9037,7.9211,76000.0
2010-11-22 13:30:00,9.07,9.09,9.06,9.08,80000.0,7.9211,7.9386,7.9124,7.9299,80000.0
2010-11-22 14:00:00,9.08,9.12,9.08,9.11,188000.0,7.9299,7.9648,7.9299,7.9561,188000.0
2010-11-22 14:30:00,9.11,9.14,9.11,9.13,106000.0,7.9561,7.9823,7.9561,7.9735,106000.0
2010-11-22 15:00:00,9.14,9.14,9.11,9.11,160000.0,7.9823,7.9823,7.9561,7.9561,160000.0
2010-11-22 15:30:00,9.12,9.15,9.12,9.12,574000.0,7.9648,7.991,7.9648,7.9648,574000.0
2010-11-23 09:30:00,9.05,9.07,8.92,8.92,828000.0,7.9037,7.9211,7.7901,7.7901,828000.0
2010-11-23 10:00:00,8.93,8.95,8.93,8.93,152000.0,7.7989,7.8163,7.7989,7.7989,152000.0
2010-11-23 10:30:00,8.93,8.96,8.93,8.95,220000.0,7.7989,7.8251,7.7989,7.8163,220000.0
2010-11-23 11:00:00,8.95,8.95,8.92,8.92,268000.0,7.8163,7.8163,7.7901,7.7901,268000.0
2010-11-23 11:30:00,8.93,8.93,8.89,8.9,102000.0,7.7989,7.7989,7.7639,7.7727,102000.0
2010-11-23 12:00:00,8.9,8.91,8.88,8.9,92000.0,7.7727,7.7814,7.7552,7.7727,92000.0
2010-11-23 12:30:00,8.89,8.91,8.89,8.91,90000.0,7.7639,7.7814,7.7639,7.7814,90000.0
2010-11-23 13:00:00,8.9,8.92,8.89,8.92,66000.0,7.7727,7.7901,7.7639,7.7901,66000.0
2010-11-23 13:30:00,8.91,8.91,8.89,8.9,86000.0,7.7814,7.7814,7.7639,7.7727,86000.0
2010-11-23 14:00:00,8.9,8.92,8.87,8.87,228000.0,7.7727,7.7901,7.7465,7.7465,228000.0
2010-11-23 14:30:00,8.87,8.88,8.86,8.87,100000.0,7.7465,7.7552,7.7377,7.7465,100000.0
2010-11-23 15:00:00,8.87,8.89,8.87,8.87,126000.0,7.7465,7.7639,7.7465,7.7465,126000.0
2010-11-23 15:30:00,8.87,8.91,8.87,8.89,688000.0,7.7465,7.7814,7.7465,7.7639,688000.0
2010-11-24 09:30:00,8.91,8.91,8.58,8.64,1572000.0,7.7814,7.7814,7.4932,7.5456,1572000.0
2010-11-24 10:00:00,8.65,8.7,8.63,8.7,460000.0,7.5543,7.598,7.5369,7.598,460000.0
2010-11-24 10:30:00,8.68,8.75,8.68,8.74,554000.0,7.5805,7.6417,7.5805,7.6329,554000.0
2010-11-24 11:00:00,8.74,8.74,8.7,8.7,332000.0,7.6329,7.6329,7.598,7.598,332000.0
2010-11-24 11:30:00,8.71,8.72,8.7,8.71,264000.0,7.6067,7.6155,7.598,7.6067,264000.0
2010-11-24 12:00:00,8.71,8.72,8.71,8.72,312000.0,7.6067,7.6155,7.6067,7.6155,312000.0
2010-11-24 12:30:00,8.72,8.77,8.72,8.77,262000.0,7.6155,7.6591,7.6155,7.6591,262000.0
2010-11-24 13:00:00,8.77,8.77,8.76,8.77,98000.0,7.6591,7.6591,7.6504,7.6591,98000.0
2010-11-24 13:30:00,8.76,8.77,8.75,8.77,424000.0,7.6504,7.6591,7.6417,7.6591,424000.0
2010-11-24 14:00:00,8.77,8.78,8.74,8.75,386000.0,7.6591,7.6679,7.6329,7.6417,386000.0
2010-11-24 14:30:00,8.74,8.76,8.74,8.75,122000.0,7.6329,7.6504,7.6329,7.6417,122000.0
2010-11-24 15:00:00,8.76,8.8,8.76,8.78,296000.0,7.6504,7.6853,7.6504,7.6679,296000.0
2010-11-24 15:30:00,8.78,8.81,8.77,8.8,1068000.0,7.6679,7.6941,7.6591,7.6853,1068000.0
2010-11-26 09:30:00,8.79,8.85,8.68,8.85,422000.0,7.6766,7.729,7.5805,7.729,422000.0
2010-11-26 10:00:00,8.85,9.01,8.85,9.01,964000.0,7.729,7.8687,7.729,7.8687,964000.0
2010-11-26 10:30:00,9.0,9.01,8.97,8.99,760000.0,7.86,7.8687,7.8338,7.8513,760000.0
2010-11-26 11:00:00,9.0,9.0,8.97,8.97,200000.0,7.86,7.86,7.8338,7.8338,200000.0
2010-11-26 11:30:00,8.97,8.97,8.88,8.93,410000.0,7.8338,7.8338,7.7552,7.7989,410000.0
2010-11-26 12:00:00,8.94,8.94,8.9,8.91,196000.0,7.8076,7.8076,7.7727,7.7814,196000.0
2010-11-26 12:30:00,8.91,8.92,8.89,8.9,324000.0,7.7814,7.7901,7.7639,7.7727,324000.0
2010-11-29 09:30:00,8.89,8.89,8.81,8.83,502000.0,7.7639,7.7639,7.6941,7.7115,502000.0
2010-11-29 10:00:00,8.82,8.84,8.77,8.79,280000.0,7.7028,7.7203,7.6591,7.6766,280000.0
2010-11-29 10:30:00,8.77,8.82,8.77,8.78,192000.0,7.6591,7.7028,7.6591,7.6679,192000.0
2010-11-29 11:00:00,8.78,8.81,8.78,8.8,246000.0,7.6679,7.6941,7.6679,7.6853,246000.0
2010-11-29 11:30:00,8.79,8.81,8.76,8.79,94000.0,7.6766,7.6941,7.6504,7.6766,94000.0
2010-11-29 12:00:00,8.78,8.8,8.78,8.79,98000.0,7.6679,7.6853,7.6679,7.6766,98000.0
2010-11-29 12:30:00,8.79,8.81,8.78,8.81,92000.0,7.6766,7.6941,7.6679,7.6941,92000.0
2010-11-29 13:00:00,8.81,8.81,8.79,8.8,72000.0,7.6941,7.6941,7.6766,7.6853,72000.0
2010-11-29 13:30:00,8.8,8.83,8.79,8.8,116000.0,7.6853,7.7115,7.6766,7.6853,116000.0
2010-11-29 14:00:00,8.8,8.81,8.79,8.8,120000.0,7.6853,7.6941,7.6766,7.6853,120000.0
2010-11-29 14:30:00,8.8,8.82,8.8,8.81,92000.0,7.6853,7.7028,7.6853,7.6941,92000.0
2010-11-29 15:00:00,8.82,8.83,8.81,8.82,218000.0,7.7028,7.7115,7.6941,7.7028,218000.0
2010-11-29 15:30:00,8.82,8.84,8.79,8.82,492000.0,7.7028,7.7203,7.6766,7.7028,492000.0
2010-11-30 09:30:00,8.74,8.87,8.72,8.86,680000.0,7.6329,7.7465,7.6155,7.7377,680000.0
2010-11-30 10:00:00,8.87,9.0,8.87,8.99,474000.0,7.7465,7.86,7.7465,7.8513,474000.0
2010-11-30 10:30:00,8.98,8.98,8.9,8.93,164000.0,7.8425,7.8425,7.7727,7.7989,164000.0
2010-11-30 11:00:00,8.93,8.94,8.88,8.89,154000.0,7.7989,7.8076,7.7552,7.7639,154000.0
2010-11-30 11:30:00,8.88,8.95,8.88,8.94,132000.0,7.7552,7.8163,7.7552,7.8076,132000.0
2010-11-30 12:00:00,8.94,8.95,8.91,8.91,90000.0,7.8076,7.8163,7.7814,7.7814,90000.0
2010-11-30 12:30:00,8.91,8.93,8.89,8.93,116000.0,7.7814,7.7989,7.7639,7.7989,116000.0
2010-11-30 13:00:00,8.92,8.97,8.92,8.97,184000.0,7.7901,7.8338,7.7901,7.8338,184000.0
2010-11-30 13:30:00,8.96,8.97,8.91,8.92,138000.0,7.8251,7.8338,7.7814,7.7901,138000.0
2010-11-30 14:00:00,8.92,8.93,8.87,8.87,212000.0,7.7901,7.7989,7.7465,7.7465,212000.0
2010-11-30 14:30:00,8.87,8.87,8.84,8.85,334000.0,7.7465,7.7465,7.7203,7.729,334000.0
2010-11-30 15:00:00,8.86,8.86,8.79,8.8,400000.0,7.7377,7.7377,7.6766,7.6853,400000.0
2010-11-30 15:30:00,8.8,8.83,8.78,8.81,1068000.0,7.6853,7.7115,7.6679,7.6941,1068000.0
2010-12-01 09:30:00,9.09,9.31,9.08,9.3,1088000.0,7.9386,8.1307,7.9299,8.122,1088000.0
2010-12-01 10:00:00,9.31,9.31,9.26,9.27,458000.0,8.1307,8.1307,8.0871,8.0958,458000.0
2010-12-01 10:30:00,9.26,9.3,9.26,9.29,502000.0,8.0871,8.122,8.0871,8.1133,502000.0
2010-12-01 11:00:00,9.28,9.3,9.26,9.29,302000.0,8.1045,8.122,8.0871,8.1133,302000.0
2010-12-01 11:30:00,9.29,9.33,9.28,9.32,480000.0,8.1133,8.1482,8.1045,8.1395,480000.0
2010-12-01 12:00:00,9.31,9.34,9.29,9.3,164000.0,8.1307,8.1569,8.1133,8.122,164000.0
2010-12-01 12:30:00,9.31,9.33,9.29,9.33,232000.0,8.1307,8.1482,8.1133,8.1482,232000.0
2010-12-01 13:00:00,9.33,9.34,9.29,9.29,218000.0,8.1482,8.1569,8.1133,8.1133,218000.0
2010-12-01 13:30:00,9.3,9.31,9.26,9.31,204000.0,8.122,8.1307,8.0871,8.1307,204000.0
2010-12-01 14:00:00,9.31,9.33,9.3,9.31,148000.0,8.1307,8.1482,8.122,8.1307,148000.0
2010-12-01 14:30:00,9.32,9.34,9.32,9.34,236000.0,8.1395,8.1569,8.1395,8.1569,236000.0
2010-12-01 15:00:00,9.33,9.33,9.31,9.31,276000.0,8.1482,8.1482,8.1307,8.1307,276000.0
2010-12-01 15:30:00,9.31,9.33,9.28,9.29,992000.0,8.1307,8.1482,8.1045,8.1133,992000.0
2010-12-02 09:30:00,9.37,9.44,9.35,9.44,408000.0,8.1831,8.2443,8.1657,8.2443,408000.0
2010-12-02 10:00:00,9.43,9.47,9.43,9.45,194000.0,8.2355,8.2705,8.2355,8.253,194000.0
2010-12-02 10:30:00,9.46,9.47,9.4,9.41,204000.0,8.2617,8.2705,8.2093,8.2181,204000.0
2010-12-02 11:00:00,9.42,9.44,9.41,9.42,80000.0,8.2268,8.2443,8.2181,8.2268,80000.0
2010-12-02 11:30:00,9.43,9.43,9.41,9.41,26000.0,8.2355,8.2355,8.2181,8.2181,26000.0
2010-12-02 12:00:00,9.41,9.44,9.41,9.43,106000.0,8.2181,8.2443,8.2181,8.2355,106000.0
2010-12-02 12:30:00,9.41,9.43,9.41,9.41,62000.0,8.2181,8.2355,8.2181,8.2181,62000.0
2010-12-02 13:00:00,9.42,9.42,9.39,9.4,92000.0,8.2268,8.2268,8.2006,8.2093,92000.0
2010-12-02 13:30:00,9.41,9.43,9.4,9.42,68000.0,8.2181,8.2355,8.2093,8.2268,68000.0
2010-12-02 14:00:00,9.42,9.44,9.42,9.44,66000.0,8.2268,8.2443,8.2268,8.2443,66000.0
2010-12-02 14:30:00,9.44,9.44,9.42,9.42,102000.0,8.2443,8.2443,8.2268,8.2268,102000.0
2010-12-02 15:00:00,9.42,9.44,9.4,9.44,100000.0,8.2268,8.2443,8.2093,8.2443,100000.0
2010-12-02 15:30:00,9.43,9.44,9.42,9.43,660000.0,8.2355,8.2443,8.2268,8.2355,660000.0
2010-12-03 09:30:00,9.4,9.42,9.37,9.39,140000.0,8.2093,8.2268,8.1831,8.2006,140000.0
2010-12-03 10:00:00,9.4,9.4,9.37,9.37,74000.0,8.2093,8.2093,8.1831,8.1831,74000.0
2010-12-03 10:30:00,9.38,9.39,9.36,9.37,134000.0,8.1919,8.2006,8.1744,8.1831,134000.0
2010-12-03 11:00:00,9.37,9.38,9.37,9.37,8000.0,8.1831,8.1919,8.1831,8.1831,8000.0
2010-12-03 11:30:00,9.37,9.37,9.34,9.35,130000.0,8.1831,8.1831,8.1569,8.1657,130000.0
2010-12-03 12:00:00,9.36,9.37,9.35,9.36,50000.0,8.1744,8.1831,8.1657,8.1744,50000.0
2010-12-03 12:30:00,9.36,9.37,9.36,9.37,24000.0,8.1744,8.1831,8.1744,8.1831,24000.0
2010-12-03 13:00:00,9.37,9.38,9.37,9.37,46000.0,8.1831,8.1919,8.1831,8.1831,46000.0
2010-12-03 13:30:00,9.37,9.37,9.36,9.36,34000.0,8.1831,8.1831,8.1744,8.1744,34000.0
2010-12-03 14:00:00,9.36,9.37,9.36,9.36,10000.0,8.1744,8.1831,8.1744,8.1744,10000.0
2010-12-03 14:30:00,9.36,9.38,9.36,9.38,46000.0,8.1744,8.1919,8.1744,8.1919,46000.0
2010-12-03 15:00:00,9.38,9.39,9.37,9.39,16000.0,8.1919,8.2006,8.1831,8.2006,16000.0
2010-12-03 15:30:00,9.39,9.43,9.37,9.4,288000.0,8.2006,8.2355,8.1831,8.2093,288000.0
2010-12-06 09:30:00,9.34,9.37,9.31,9.33,274000.0,8.1569,8.1831,8.1307,8.1482,274000.0
2010-12-06 10:00:00,9.33,9.38,9.33,9.38,144000.0,8.1482,8.1919,8.1482,8.1919,144000.0
2010-12-06 10:30:00,9.37,9.38,9.34,9.35,62000.0,8.1831,8.1919,8.1569,8.1657,62000.0
2010-12-06 11:00:00,9.34,9.35,9.31,9.33,78000.0,8.1569,8.1657,8.1307,8.1482,78000.0
2010-12-06 11:30:00,9.33,9.34,9.29,9.3,72000.0,8.1482,8.1569,8.1133,8.122,72000.0
2010-12-06 12:00:00,9.31,9.31,9.29,9.29,36000.0,8.1307,8.1307,8.1133,8.1133,36000.0
2010-12-06 12:30:00,9.29,9.3,9.28,9.3,40000.0,8.1133,8.122,8.1045,8.122,40000.0
2010-12-06 13:00:00,9.29,9.3,9.29,9.3,42000.0,8.1133,8.122,8.1133,8.122,42000.0
2010-12-06 13:30:00,9.3,9.32,9.29,9.3,82000.0,8.122,8.1395,8.1133,8.122,82000.0
2010-12-06 14:00:00,9.31,9.32,9.29,9.29,92000.0,8.1307,8.1395,8.1133,8.1133,92000.0
2010-12-06 14:30:00,9.3,9.31,9.3,9.3,34000.0,8.122,8.1307,8.122,8.122,34000.0
2010-12-06 15:00:00,9.3,9.33,9.3,9.32,270000.0,8.122,8.1482,8.122,8.1395,270000.0
2010-12-06 15:30:00,9.31,9.35,9.31,9.33,294000.0,8.1307,8.1657,8.1307,8.1482,294000.0
2010-12-07 09:30:00,9.39,9.43,9.31,9.31,594000.0,8.2006,8.2355,8.1307,8.1307,594000.0
2010-12-07 10:00:00,9.31,9.34,9.29,9.32,412000.0,8.1307,8.1569,8.1133,8.1395,412000.0
2010-12-07 10:30:00,9.3,9.31,9.26,9.28,410000.0,8.122,8.1307,8.0871,8.1045,410000.0
2010-12-07 11:00:00,9.27,9.28,9.2,9.23,292000.0,8.0958,8.1045,8.0347,8.0609,292000.0
2010-12-07 11:30:00,9.22,9.23,9.19,9.19,284000.0,8.0521,8.0609,8.0259,8.0259,284000.0
2010-12-07 12:00:00,9.18,9.19,9.14,9.19,152000.0,8.0172,8.0259,7.9823,8.0259,152000.0
2010-12-07 12:30:00,9.17,9.19,9.15,9.16,158000.0,8.0085,8.0259,7.991,7.9997,158000.0
2010-12-07 13:00:00,9.16,9.16,9.13,9.13,686000.0,7.9997,7.9997,7.9735,7.9735,686000.0
2010-12-07 13:30:00,9.13,9.14,9.09,9.1,306000.0,7.9735,7.9823,7.9386,7.9473,306000.0
2010-12-07 14:00:00,9.1,9.11,9.08,9.08,228000.0,7.9473,7.9561,7.9299,7.9299,228000.0
2010-12-07 14:30:00,9.09,9.09,9.02,9.02,562000.0,7.9386,7.9386,7.8775,7.8775,562000.0
2010-12-07 15:00:00,9.03,9.05,8.97,8.99,976000.0,7.8862,7.9037,7.8338,7.8513,976000.0
2010-12-07 15:30:00,8.99,9.0,8.93,8.95,1070000.0,7.8513,7.86,7.7989,7.8163,1070000.0
2010-12-08 09:30:00,8.9,8.98,8.8,8.91,522000.0,7.7727,7.8425,7.6853,7.7814,522000.0
2010-12-08 10:00:00,8.91,8.92,8.83,8.84,264000.0,7.7814,7.7901,7.7115,7.7203,264000.0
2010-12-08 10:30:00,8.83,8.9,8.82,8.89,390000.0,7.7115,7.7727,7.7028,7.7639,390000.0
2010-12-08 11:00:00,8.89,8.92,8.85,8.85,156000.0,7.7639,7.7901,7.729,7.729,156000.0
2010-12-08 11:30:00,8.85,8.89,8.83,8.88,166000.0,7.729,7.7639,7.7115,7.7552,166000.0
2010-12-08 12:00:00,8.87,8.92,8.87,8.91,94000.0,7.7465,7.7901,7.7465,7.7814,94000.0
2010-12-08 12:30:00,8.91,8.94,8.89,8.9,196000.0,7.7814,7.8076,7.7639,7.7727,196000.0
2010-12-08 13:00:00,8.92,8.93,8.9,8.93,236000.0,7.7901,7.7989,7.7727,7.7989,236000.0
2010-12-08 13:30:00,8.93,8.97,8.92,8.96,226000.0,7.7989,7.8338,7.7901,7.8251,226000.0
2010-12-08 14:00:00,8.96,8.96,8.94,8.94,238000.0,7.8251,7.8251,7.8076,7.8076,238000.0
2010-12-08 14:30:00,8.95,8.96,8.95,8.96,128000.0,7.8163,7.8251,7.8163,7.8251,128000.0
2010-12-08 15:00:00,8.95,8.96,8.95,8.95,260000.0,7.8163,7.8251,7.8163,7.8163,260000.0
2010-12-08 15:30:00,8.96,9.01,8.95,9.0,1090000.0,7.8251,7.8687,7.8163,7.86,1090000.0
2010-12-09 09:30:00,8.86,8.86,8.76,8.76,1356000.0,7.7377,7.7377,7.6504,7.6504,1356000.0
2010-12-09 10:00:00,8.76,8.77,8.58,8.61,1642000.0,7.6504,7.6591,7.4932,7.5194,1642000.0
2010-12-09 10:30:00,8.61,8.64,8.61,8.62,536000.0,7.5194,7.5456,7.5194,7.5281,536000.0
2010-12-09 11:00:00,8.62,8.62,8.59,8.61,740000.0,7.5281,7.5281,7.5019,7.5194,740000.0
2010-12-09 11:30:00,8.61,8.61,8.49,8.49,2498000.0,7.5194,7.5194,7.4146,7.4146,2498000.0
2010-12-09 12:00:00,8.49,8.51,8.38,8.4,1970000.0,7.4146,7.4321,7.3185,7.336,1970000.0
2010-12-09 12:30:00,8.41,8.45,8.38,8.38,946000.0,7.3447,7.3797,7.3185,7.3185,946000.0
2010-12-09 13:00:00,8.38,8.39,8.29,8.29,1380000.0,7.3185,7.3273,7.2399,7.2399,1380000.0
2010-12-09 13:30:00,8.29,8.29,8.23,8.23,1254000.0,7.2399,7.2399,7.1875,7.1875,1254000.0
2010-12-09 14:00:00,8.23,8.24,8.13,8.14,2012000.0,7.1875,7.1963,7.1002,7.1089,2012000.0
2010-12-09 14:30:00,8.14,8.14,8.0,8.05,3050000.0,7.1089,7.1089,6.9867,7.0303,3050000.0
2010-12-09 15:00:00,8.05,8.06,7.98,8.01,3142000.0,7.0303,7.0391,6.9692,6.9954,3142000.0
2010-12-09 15:30:00,8.01,8.07,8.0,8.03,4024000.0,6.9954,7.0478,6.9867,7.0129,4024000.0
2010-12-10 09:30:00,8.28,8.3,8.15,8.25,5608000.0,7.2312,7.2487,7.1177,7.205,5608000.0
2010-12-10 10:00:00,8.24,8.34,8.23,8.34,1804000.0,7.1963,7.2836,7.1875,7.2836,1804000.0
2010-12-10 10:30:00,8.33,8.34,8.26,8.26,672000.0,7.2749,7.2836,7.2137,7.2137,672000.0
2010-12-10 11:00:00,8.27,8.35,8.27,8.34,842000.0,7.2225,7.2923,7.2225,7.2836,842000.0
2010-12-10 11:30:00,8.34,8.37,8.33,8.36,752000.0,7.2836,7.3098,7.2749,7.3011,752000.0
2010-12-10 12:00:00,8.36,8.36,8.28,8.28,760000.0,7.3011,7.3011,7.2312,7.2312,760000.0
2010-12-10 12:30:00,8.28,8.32,8.27,8.31,302000.0,7.2312,7.2661,7.2225,7.2574,302000.0
2010-12-10 13:00:00,8.31,8.32,8.3,8.3,344000.0,7.2574,7.2661,7.2487,7.2487,344000.0
2010-12-10 13:30:00,8.31,8.34,8.29,8.34,446000.0,7.2574,7.2836,7.2399,7.2836,446000.0
2010-12-10 14:00:00,8.34,8.34,8.31,8.31,410000.0,7.2836,7.2836,7.2574,7.2574,410000.0
2010-12-10 14:30:00,8.31,8.34,8.31,8.34,248000.0,7.2574,7.2836,7.2574,7.2836,248000.0
2010-12-10 15:00:00,8.34,8.35,8.33,8.35,446000.0,7.2836,7.2923,7.2749,7.2923,446000.0
2010-12-10 15:30:00,8.36,8.37,8.34,8.35,1240000.0,7.3011,7.3098,7.2836,7.2923,1240000.0
2010-12-13 09:30:00,8.44,8.44,8.26,8.3,1040000.0,7.3709,7.3709,7.2137,7.2487,1040000.0
2010-12-13 10:00:00,8.29,8.35,8.29,8.34,362000.0,7.2399,7.2923,7.2399,7.2836,362000.0
2010-12-13 10:30:00,8.35,8.39,8.34,8.38,372000.0,7.2923,7.3273,7.2836,7.3185,372000.0
2010-12-13 11:00:00,8.38,8.39,8.36,8.37,176000.0,7.3185,7.3273,7.3011,7.3098,176000.0
2010-12-13 11:30:00,8.37,8.38,8.36,8.36,94000.0,7.3098,7.3185,7.3011,7.3011,94000.0
2010-12-13 12:00:00,8.36,8.38,8.35,8.36,84000.0,7.3011,7.3185,7.2923,7.3011,84000.0
2010-12-13 12:30:00,8.37,8.37,8.34,8.35,216000.0,7.3098,7.3098,7.2836,7.2923,216000.0
2010-12-13 13:00:00,8.35,8.36,8.35,8.35,56000.0,7.2923,7.3011,7.2923,7.2923,56000.0
2010-12-13 13:30:00,8.36,8.36,8.35,8.36,66000.0,7.3011,7.3011,7.2923,7.3011,66000.0
2010-12-13 14:00:00,8.36,8.36,8.33,8.35,198000.0,7.3011,7.3011,7.2749,7.2923,198000.0
2010-12-13 14:30:00,8.35,8.36,8.35,8.35,174000.0,7.2923,7.3011,7.2923,7.2923,174000.0
2010-12-13 15:00:00,8.35,8.35,8.31,8.32,238000.0,7.2923,7.2923,7.2574,7.2661,238000.0
2010-12-13 15:30:00,8.32,8.32,8.3,8.3,928000.0,7.2661,7.2661,7.2487,7.2487,928000.0
2010-12-14 09:30:00,8.36,8.39,8.27,8.32,632000.0,7.3011,7.3273,7.2225,7.2661,632000.0
2010-12-14 10:00:00,8.32,8.34,8.31,8.31,208000.0,7.2661,7.2836,7.2574,7.2574,208000.0
2010-12-14 10:30:00,8.32,8.33,8.28,8.28,200000.0,7.2661,7.2749,7.2312,7.2312,200000.0
2010-12-14 11:00:00,8.28,8.3,8.25,8.26,452000.0,7.2312,7.2487,7.205,7.2137,452000.0
2010-12-14 11:30:00,8.26,8.3,8.26,8.29,110000.0,7.2137,7.2487,7.2137,7.2399,110000.0
2010-12-14 12:00:00,8.29,8.3,8.28,8.29,384000.0,7.2399,7.2487,7.2312,7.2399,384000.0
2010-12-14 12:30:00,8.29,8.3,8.28,8.29,150000.0,7.2399,7.2487,7.2312,7.2399,150000.0
2010-12-14 13:00:00,8.29,8.3,8.29,8.29,66000.0,7.2399,7.2487,7.2399,7.2399,66000.0
2010-12-14 13:30:00,8.29,8.3,8.26,8.26,166000.0,7.2399,7.2487,7.2137,7.2137,166000.0
2010-12-14 14:00:00,8.27,8.29,8.26,8.26,200000.0,7.2225,7.2399,7.2137,7.2137,200000.0
2010-12-14 14:30:00,8.26,8.27,8.19,8.22,570000.0,7.2137,7.2225,7.1526,7.1788,570000.0
2010-12-14 15:00:00,8.21,8.23,8.19,8.2,322000.0,7.1701,7.1875,7.1526,7.1613,322000.0
2010-12-14 15:30:00,8.2,8.22,8.18,8.22,2128000.0,7.1613,7.1788,7.1439,7.1788,2128000.0
2010-12-15 09:30:00,8.12,8.14,7.61,7.92,3356000.0,7.0915,7.1089,6.6461,6.9168,3356000.0
2010-12-15 10:00:00,7.91,7.96,7.9,7.92,968000.0,6.9081,6.9517,6.8993,6.9168,968000.0
2010-12-15 10:30:00,7.93,7.96,7.86,7.86,766000.0,6.9255,6.9517,6.8644,6.8644,766000.0
2010-12-15 11:00:00,7.87,7.9,7.84,7.88,932000.0,6.8731,6.8993,6.8469,6.8819,932000.0
2010-12-15 11:30:00,7.88,7.89,7.86,7.87,350000.0,6.8819,6.8906,6.8644,6.8731,350000.0
2010-12-15 12:00:00,7.87,7.89,7.86,7.88,356000.0,6.8731,6.8906,6.8644,6.8819,356000.0
2010-12-15 12:30:00,7.89,7.89,7.86,7.88,190000.0,6.8906,6.8906,6.8644,6.8819,190000.0
2010-12-15 13:00:00,7.89,7.9,7.87,7.9,190000.0,6.8906,6.8993,6.8731,6.8993,190000.0
2010-12-15 13:30:00,7.9,7.93,7.89,7.93,278000.0,6.8993,6.9255,6.8906,6.9255,278000.0
2010-12-15 14:00:00,7.93,7.96,7.91,7.91,354000.0,6.9255,6.9517,6.9081,6.9081,354000.0
2010-12-15 14:30:00,7.92,7.93,7.88,7.88,436000.0,6.9168,6.9255,6.8819,6.8819,436000.0
2010-12-15 15:00:00,7.88,7.91,7.88,7.9,454000.0,6.8819,6.9081,6.8819,6.8993,454000.0
2010-12-15 15:30:00,7.9,7.93,7.89,7.92,1574000.0,6.8993,6.9255,6.8906,6.9168,1574000.0
2010-12-16 09:30:00,7.95,8.04,7.91,8.0,1218000.0,6.943,7.0216,6.9081,6.9867,1218000.0
2010-12-16 10:00:00,7.98,8.09,7.98,8.05,424000.0,6.9692,7.0653,6.9692,7.0303,424000.0
2010-12-16 10:30:00,8.06,8.09,8.03,8.09,436000.0,7.0391,7.0653,7.0129,7.0653,436000.0
2010-12-16 11:00:00,8.09,8.19,8.08,8.16,582000.0,7.0653,7.1526,7.0565,7.1264,582000.0
2010-12-16 11:30:00,8.17,8.17,8.13,8.13,382000.0,7.1351,7.1351,7.1002,7.1002,382000.0
2010-12-16 12:00:00,8.13,8.13,8.09,8.11,436000.0,7.1002,7.1002,7.0653,7.0827,436000.0
2010-12-16 12:30:00,8.11,8.16,8.11,8.15,232000.0,7.0827,7.1264,7.0827,7.1177,232000.0
2010-12-16 13:00:00,8.15,8.16,8.15,8.15,206000.0,7.1177,7.1264,7.1177,7.1177,206000.0
2010-12-16 13:30:00,8.15,8.15,8.14,8.14,338000.0,7.1177,7.1177,7.1089,7.1089,338000.0
2010-12-16 14:00:00,8.14,8.14,8.1,8.12,246000.0,7.1089,7.1089,7.074,7.0915,246000.0
2010-12-16 14:30:00,8.12,8.13,8.09,8.11,246000.0,7.0915,7.1002,7.0653,7.0827,246000.0
2010-12-16 15:00:00,8.11,8.12,8.1,8.11,342000.0,7.0827,7.0915,7.074,7.0827,342000.0
2010-12-16 15:30:00,8.12,8.12,8.05,8.1,1294000.0,7.0915,7.0915,7.0303,7.074,1294000.0
2010-12-17 09:30:00,8.09,8.12,7.97,8.01,452000.0,7.0653,7.0915,6.9605,6.9954,452000.0
2010-12-17 10:00:00,8.03,8.06,8.01,8.05,266000.0,7.0129,7.0391,6.9954,7.0303,266000.0
2010-12-17 10:30:00,8.06,8.06,8.0,8.04,186000.0,7.0391,7.0391,6.9867,7.0216,186000.0
2010-12-17 11:00:00,8.03,8.05,8.02,8.05,168000.0,7.0129,7.0303,7.0041,7.0303,168000.0
2010-12-17 11:30:00,8.05,8.07,8.04,8.05,178000.0,7.0303,7.0478,7.0216,7.0303,178000.0
2010-12-17 12:00:00,8.05,8.05,8.03,8.03,36000.0,7.0303,7.0303,7.0129,7.0129,36000.0
2010-12-17 12:30:00,8.03,8.04,8.02,8.03,58000.0,7.0129,7.0216,7.0041,7.0129,58000.0
2010-12-17 13:00:00,8.03,8.09,8.02,8.09,208000.0,7.0129,7.0653,7.0041,7.0653,208000.0
2010-12-17 13:30:00,8.09,8.17,8.09,8.17,370000.0,7.0653,7.1351,7.0653,7.1351,370000.0
2010-12-17 14:00:00,8.17,8.17,8.13,8.17,212000.0,7.1351,7.1351,7.1002,7.1351,212000.0
2010-12-17 14:30:00,8.16,8.17,8.15,8.17,222000.0,7.1264,7.1351,7.1177,7.1351,222000.0
2010-12-17 15:00:00,8.17,8.18,8.16,8.17,316000.0,7.1351,7.1439,7.1264,7.1351,316000.0
2010-12-17 15:30:00,8.16,8.22,8.14,8.2,1614000.0,7.1264,7.1788,7.1089,7.1613,1614000.0
2010-12-20 09:30:00,8.23,8.25,8.15,8.24,602000.0,7.1875,7.205,7.1177,7.1963,602000.0
2010-12-20 10:00:00,8.24,8.24,8.17,8.19,220000.0,7.1963,7.1963,7.1351,7.1526,220000.0
2010-12-20 10:30:00,8.19,8.2,8.17,8.19,234000.0,7.1526,7.1613,7.1351,7.1526,234000.0
2010-12-20 11:00:00,8.2,8.2,8.17,8.19,284000.0,7.1613,7.1613,7.1351,7.1526,284000.0
2010-12-20 11:30:00,8.19,8.21,8.18,8.18,162000.0,7.1526,7.1701,7.1439,7.1439,162000.0
2010-12-20 12:00:00,8.17,8.17,8.12,8.13,312000.0,7.1351,7.1351,7.0915,7.1002,312000.0
2010-12-20 12:30:00,8.13,8.15,8.12,8.15,86000.0,7.1002,7.1177,7.0915,7.1177,86000.0
2010-12-20 13:00:00,8.14,8.15,8.1,8.11,226000.0,7.1089,7.1177,7.074,7.0827,226000.0
2010-12-20 13:30:00,8.11,8.11,8.07,8.07,398000.0,7.0827,7.0827,7.0478,7.0478,398000.0
2010-12-20 14:00:00,8.07,8.09,8.07,8.07,118000.0,7.0478,7.0653,7.0478,7.0478,118000.0
2010-12-20 14:30:00,8.08,8.08,8.05,8.06,132000.0,7.0565,7.0565,7.0303,7.0391,132000.0
2010-12-20 15:00:00,8.06,8.06,8.03,8.04,268000.0,7.0391,7.0391,7.0129,7.0216,268000.0
2010-12-20 15:30:00,8.05,8.07,8.04,8.04,934000.0,7.0303,7.0478,7.0216,7.0216,934000.0
2010-12-21 09:30:00,8.14,8.21,8.13,8.19,488000.0,7.1089,7.1701,7.1002,7.1526,488000.0
2010-12-21 10:00:00,8.19,8.22,8.19,8.2,294000.0,7.1526,7.1788,7.1526,7.1613,294000.0
2010-12-21 10:30:00,8.2,8.21,8.19,8.21,310000.0,7.1613,7.1701,7.1526,7.1701,310000.0
2010-12-21 11:00:00,8.2,8.21,8.19,8.2,334000.0,7.1613,7.1701,7.1526,7.1613,334000.0
2010-12-21 11:30:00,8.2,8.23,8.2,8.23,342000.0,7.1613,7.1875,7.1613,7.1875,342000.0
2010-12-21 12:00:00,8.23,8.29,8.23,8.29,582000.0,7.1875,7.2399,7.1875,7.2399,582000.0
2010-12-21 12:30:00,8.29,8.35,8.29,8.33,806000.0,7.2399,7.2923,7.2399,7.2749,806000.0
2010-12-21 13:00:00,8.33,8.34,8.32,8.32,136000.0,7.2749,7.2836,7.2661,7.2661,136000.0
2010-12-21 13:30:00,8.32,8.33,8.28,8.28,250000.0,7.2661,7.2749,7.2312,7.2312,250000.0
2010-12-21 14:00:00,8.29,8.29,8.24,8.26,242000.0,7.2399,7.2399,7.1963,7.2137,242000.0
2010-12-21 14:30:00,8.26,8.27,8.25,8.27,236000.0,7.2137,7.2225,7.205,7.2225,236000.0
2010-12-21 15:00:00,8.27,8.27,8.26,8.26,94000.0,7.2225,7.2225,7.2137,7.2137,94000.0
2010-12-21 15:30:00,8.26,8.27,8.19,8.2,1130000.0,7.2137,7.2225,7.1526,7.1613,1130000.0
2010-12-22 09:30:00,8.18,8.23,8.15,8.2,266000.0,7.1439,7.1875,7.1177,7.1613,266000.0
2010-12-22 10:00:00,8.21,8.22,8.2,8.22,374000.0,7.1701,7.1788,7.1613,7.1788,374000.0
2010-12-22 10:30:00,8.23,8.24,8.2,8.24,368000.0,7.1875,7.1963,7.1613,7.1963,368000.0
2010-12-22 11:00:00,8.24,8.28,8.24,8.26,240000.0,7.1963,7.2312,7.1963,7.2137,240000.0
2010-12-22 11:30:00,8.26,8.28,8.26,8.28,112000.0,7.2137,7.2312,7.2137,7.2312,112000.0
2010-12-22 12:00:00,8.28,8.3,8.27,8.3,260000.0,7.2312,7.2487,7.2225,7.2487,260000.0
2010-12-22 12:30:00,8.31,8.31,8.3,8.31,106000.0,7.2574,7.2574,7.2487,7.2574,106000.0
2010-12-22 13:00:00,8.31,8.31,8.3,8.31,174000.0,7.2574,7.2574,7.2487,7.2574,174000.0
2010-12-22 13:30:00,8.31,8.32,8.3,8.31,144000.0,7.2574,7.2661,7.2487,7.2574,144000.0
2010-12-22 14:00:00,8.31,8.32,8.3,8.3,130000.0,7.2574,7.2661,7.2487,7.2487,130000.0
2010-12-22 14:30:00,8.3,8.31,8.3,8.3,196000.0,7.2487,7.2574,7.2487,7.2487,196000.0
2010-12-22 15:00:00,8.3,8.3,8.29,8.29,196000.0,7.2487,7.2487,7.2399,7.2399,196000.0
2010-12-22 15:30:00,8.29,8.35,8.29,8.34,682000.0,7.2399,7.2923,7.2399,7.2836,682000.0
2010-12-23 09:30:00,8.34,8.34,8.3,8.31,160000.0,7.2836,7.2836,7.2487,7.2574,160000.0
2010-12-23 10:00:00,8.31,8.31,8.26,8.27,150000.0,7.2574,7.2574,7.2137,7.2225,150000.0
2010-12-23 10:30:00,8.27,8.29,8.27,8.27,64000.0,7.2225,7.2399,7.2225,7.2225,64000.0
2010-12-23 11:00:00,8.28,8.29,8.27,8.29,40000.0,7.2312,7.2399,7.2225,7.2399,40000.0
2010-12-23 11:30:00,8.28,8.28,8.26,8.27,18000.0,7.2312,7.2312,7.2137,7.2225,18000.0
2010-12-23 12:00:00,8.27,8.27,8.26,8.26,54000.0,7.2225,7.2225,7.2137,7.2137,54000.0
2010-12-23 12:30:00,8.26,8.26,8.25,8.25,92000.0,7.2137,7.2137,7.205,7.205,92000.0
2010-12-23 13:00:00,8.25,8.26,8.22,8.22,96000.0,7.205,7.2137,7.1788,7.1788,96000.0
2010-12-23 13:30:00,8.22,8.24,8.2,8.24,212000.0,7.1788,7.1963,7.1613,7.1963,212000.0
2010-12-23 14:00:00,8.23,8.25,8.22,8.25,168000.0,7.1875,7.205,7.1788,7.205,168000.0
2010-12-23 14:30:00,8.25,8.29,8.25,8.28,344000.0,7.205,7.2399,7.205,7.2312,344000.0
2010-12-23 15:00:00,8.27,8.29,8.27,8.29,118000.0,7.2225,7.2399,7.2225,7.2399,118000.0
2010-12-23 15:30:00,8.29,8.29,8.27,8.28,372000.0,7.2399,7.2399,7.2225,7.2312,372000.0
2010-12-27 09:30:00,8.28,8.3,8.22,8.3,164000.0,7.2312,7.2487,7.1788,7.2487,164000.0
2010-12-27 10:00:00,8.29,8.34,8.29,8.32,176000.0,7.2399,7.2836,7.2399,7.2661,176000.0
2010-12-27 10:30:00,8.32,8.32,8.27,8.29,92000.0,7.2661,7.2661,7.2225,7.2399,92000.0
2010-12-27 11:00:00,8.28,8.29,8.27,8.27,60000.0,7.2312,7.2399,7.2225,7.2225,60000.0
2010-12-27 11:30:00,8.28,8.28,8.24,8.25,78000.0,7.2312,7.2312,7.1963,7.205,78000.0
2010-12-27 12:00:00,8.24,8.24,8.23,8.23,66000.0,7.1963,7.1963,7.1875,7.1875,66000.0
2010-12-27 12:30:00,8.24,8.25,8.24,8.25,62000.0,7.1963,7.205,7.1963,7.205,62000.0
2010-12-27 13:00:00,8.24,8.25,8.24,8.24,28000.0,7.1963,7.205,7.1963,7.1963,28000.0
2010-12-27 13:30:00,8.24,8.25,8.24,8.24,32000.0,7.1963,7.205,7.1963,7.1963,32000.0
2010-12-27 14:00:00,8.25,8.26,8.25,8.26,36000.0,7.205,7.2137,7.205,7.2137,36000.0
2010-12-27 14:30:00,8.26,8.27,8.26,8.26,52000.0,7.2137,7.2225,7.2137,7.2137,52000.0
2010-12-27 15:00:00,8.27,8.27,8.26,8.27,48000.0,7.2225,7.2225,7.2137,7.2225,48000.0
2010-12-27 15:30:00,8.27,8.27,8.25,8.26,178000.0,7.2225,7.2225,7.205,7.2137,178000.0
2010-12-28 09:30:00,8.32,8.37,8.29,8.37,322000.0,7.2661,7.3098,7.2399,7.3098,322000.0
2010-12-28 10:00:00,8.37,8.39,8.34,8.39,194000.0,7.3098,7.3273,7.2836,7.3273,194000.0
2010-12-28 10:30:00,8.39,8.39,8.36,8.37,58000.0,7.3273,7.3273,7.3011,7.3098,58000.0
2010-12-28 11:00:00,8.37,8.38,8.36,8.36,52000.0,7.3098,7.3185,7.3011,7.3011,52000.0
2010-12-28 11:30:00,8.36,8.36,8.35,8.35,56000.0,7.3011,7.3011,7.2923,7.2923,56000.0
2010-12-28 12:00:00,8.34,8.35,8.31,8.31,56000.0,7.2836,7.2923,7.2574,7.2574,56000.0
2010-12-28 12:30:00,8.31,8.34,8.31,8.33,44000.0,7.2574,7.2836,7.2574,7.2749,44000.0
2010-12-28 13:00:00,8.33,8.34,8.33,8.34,46000.0,7.2749,7.2836,7.2749,7.2836,46000.0
2010-12-28 13:30:00,8.34,8.34,8.33,8.33,78000.0,7.2836,7.2836,7.2749,7.2749,78000.0
2010-12-28 14:00:00,8.33,8.34,8.32,8.34,118000.0,7.2749,7.2836,7.2661,7.2836,118000.0
2010-12-28 14:30:00,8.34,8.34,8.33,8.34,64000.0,7.2836,7.2836,7.2749,7.2836,64000.0
2010-12-28 15:00:00,8.34,8.34,8.32,8.32,86000.0,7.2836,7.2836,7.2661,7.2661,86000.0
2010-12-28 15:30:00,8.32,8.33,8.31,8.31,432000.0,7.2661,7.2749,7.2574,7.2574,432000.0
2010-12-29 09:30:00,8.41,8.47,8.41,8.43,392000.0,7.3447,7.3971,7.3447,7.3622,392000.0
2010-12-29 10:00:00,8.44,8.45,8.43,8.45,206000.0,7.3709,7.3797,7.3622,7.3797,206000.0
2010-12-29 10:30:00,8.45,8.47,8.44,8.44,160000.0,7.3797,7.3971,7.3709,7.3709,160000.0
2010-12-29 11:00:00,8.44,8.45,8.43,8.43,102000.0,7.3709,7.3797,7.3622,7.3622,102000.0
2010-12-29 11:30:00,8.43,8.44,8.43,8.43,48000.0,7.3622,7.3709,7.3622,7.3622,48000.0
2010-12-29 12:00:00,8.43,8.46,8.43,8.46,202000.0,7.3622,7.3884,7.3622,7.3884,202000.0
2010-12-29 12:30:00,8.46,8.47,8.46,8.46,134000.0,7.3884,7.3971,7.3884,7.3884,134000.0
2010-12-29 13:00:00,8.46,8.46,8.44,8.45,130000.0,7.3884,7.3884,7.3709,7.3797,130000.0
2010-12-29 13:30:00,8.44,8.45,8.44,8.45,68000.0,7.3709,7.3797,7.3709,7.3797,68000.0
2010-12-29 14:00:00,8.44,8.45,8.44,8.44,116000.0,7.3709,7.3797,7.3709,7.3709,116000.0
2010-12-29 14:30:00,8.44,8.45,8.44,8.45,152000.0,7.3709,7.3797,7.3709,7.3797,152000.0
2010-12-29 15:00:00,8.45,8.45,8.45,8.45,146000.0,7.3797,7.3797,7.3797,7.3797,146000.0
2010-12-29 15:30:00,8.45,8.45,8.43,8.43,564000.0,7.3797,7.3797,7.3622,7.3622,564000.0
2010-12-30 09:30:00,8.38,8.49,8.37,8.44,204000.0,7.3185,7.4146,7.3098,7.3709,204000.0
2010-12-30 10:00:00,8.44,8.44,8.43,8.44,148000.0,7.3709,7.3709,7.3622,7.3709,148000.0
2010-12-30 10:30:00,8.44,8.45,8.44,8.45,62000.0,7.3709,7.3797,7.3709,7.3797,62000.0
2010-12-30 11:00:00,8.44,8.44,8.41,8.41,120000.0,7.3709,7.3709,7.3447,7.3447,120000.0
2010-12-30 11:30:00,8.41,8.42,8.41,8.42,22000.0,7.3447,7.3535,7.3447,7.3535,22000.0
2010-12-30 12:00:00,8.42,8.42,8.4,8.4,30000.0,7.3535,7.3535,7.336,7.336,30000.0
2010-12-30 12:30:00,8.39,8.4,8.37,8.37,80000.0,7.3273,7.336,7.3098,7.3098,80000.0
2010-12-30 13:00:00,8.37,8.38,8.37,8.37,54000.0,7.3098,7.3185,7.3098,7.3098,54000.0
2010-12-30 13:30:00,8.36,8.39,8.36,8.39,96000.0,7.3011,7.3273,7.3011,7.3273,96000.0
2010-12-30 14:00:00,8.39,8.39,8.38,8.39,64000.0,7.3273,7.3273,7.3185,7.3273,64000.0
2010-12-30 14:30:00,8.39,8.39,8.38,8.38,52000.0,7.3273,7.3273,7.3185,7.3185,52000.0
2010-12-30 15:00:00,8.39,8.39,8.37,8.38,54000.0,7.3273,7.3273,7.3098,7.3185,54000.0
2010-12-30 15:30:00,8.38,8.38,8.37,8.38,234000.0,7.3185,7.3185,7.3098,7.3185,234000.0
2010-12-31 09:30:00,8.4,8.46,8.39,8.42,194000.0,7.336,7.3884,7.3273,7.3535,194000.0
2010-12-31 10:00:00,8.42,8.43,8.42,8.42,22000.0,7.3535,7.3622,7.3535,7.3535,22000.0
2010-12-31 10:30:00,8.43,8.44,8.43,8.44,56000.0,7.3622,7.3709,7.3622,7.3709,56000.0
2010-12-31 11:00:00,8.43,8.44,8.42,8.43,64000.0,7.3622,7.3709,7.3535,7.3622,64000.0
2010-12-31 11:30:00,8.43,8.43,8.42,8.42,70000.0,7.3622,7.3622,7.3535,7.3535,70000.0
2010-12-31 12:00:00,8.42,8.43,8.42,8.42,126000.0,7.3535,7.3622,7.3535,7.3535,126000.0
2010-12-31 12:30:00,8.42,8.42,8.4,8.4,66000.0,7.3535,7.3535,7.336,7.336,66000.0
2010-12-31 13:00:00,8.4,8.41,8.39,8.4,78000.0,7.336,7.3447,7.3273,7.336,78000.0
2010-12-31 13:30:00,8.4,8.41,8.4,8.41,26000.0,7.336,7.3447,7.336,7.3447,26000.0
2010-12-31 14:00:00,8.4,8.42,8.4,8.41,44000.0,7.336,7.3535,7.336,7.3447,44000.0
2010-12-31 14:30:00,8.41,8.41,8.4,8.4,38000.0,7.3447,7.3447,7.336,7.336,38000.0
2010-12-31 15:00:00,8.4,8.41,8.4,8.4,70000.0,7.336,7.3447,7.336,7.336,70000.0
2010-12-31 15:30:00,8.4,8.4,8.35,8.37,1182000.0,7.336,7.336,7.2923,7.3098,1182000.0
2011-01-03 09:30:00,8.49,8.62,8.42,8.58,1128000.0,7.4146,7.5281,7.3535,7.4932,1128000.0
2011-01-03 10:00:00,8.58,8.61,8.58,8.59,388000.0,7.4932,7.5194,7.4932,7.5019,388000.0
2011-01-03 10:30:00,8.58,8.58,8.55,8.55,218000.0,7.4932,7.4932,7.467,7.467,218000.0
2011-01-03 11:00:00,8.54,8.57,8.54,8.55,150000.0,7.4583,7.4845,7.4583,7.467,150000.0
2011-01-03 11:30:00,8.55,8.55,8.53,8.53,100000.0,7.467,7.467,7.4495,7.4495,100000.0
2011-01-03 12:00:00,8.54,8.54,8.53,8.53,54000.0,7.4583,7.4583,7.4495,7.4495,54000.0
2011-01-03 12:30:00,8.53,8.53,8.49,8.5,426000.0,7.4495,7.4495,7.4146,7.4233,426000.0
2011-01-03 13:00:00,8.5,8.5,8.46,8.48,134000.0,7.4233,7.4233,7.3884,7.4059,134000.0
2011-01-03 13:30:00,8.48,8.49,8.48,8.48,52000.0,7.4059,7.4146,7.4059,7.4059,52000.0
2011-01-03 14:00:00,8.48,8.49,8.47,8.47,266000.0,7.4059,7.4146,7.3971,7.3971,266000.0
2011-01-03 14:30:00,8.48,8.49,8.47,8.48,668000.0,7.4059,7.4146,7.3971,7.4059,668000.0
2011-01-03 15:00:00,8.48,8.48,8.46,8.46,384000.0,7.4059,7.4059,7.3884,7.3884,384000.0
2011-01-03 15:30:00,8.47,8.52,8.46,8.47,1142000.0,7.3971,7.4408,7.3884,7.3971,1142000.0
2011-01-04 09:30:00,8.41,8.42,8.17,8.18,1488000.0,7.3447,7.3535,7.1351,7.1439,1488000.0
2011-01-04 10:00:00,8.19,8.23,8.17,8.17,474000.0,7.1526,7.1875,7.1351,7.1351,474000.0
2011-01-04 10:30:00,8.18,8.18,8.12,8.15,558000.0,7.1439,7.1439,7.0915,7.1177,558000.0
2011-01-04 11:00:00,8.15,8.15,8.08,8.1,756000.0,7.1177,7.1177,7.0565,7.074,756000.0
2011-01-04 11:30:00,8.1,8.2,8.1,8.18,468000.0,7.074,7.1613,7.074,7.1439,468000.0
2011-01-04 12:00:00,8.18,8.2,8.12,8.15,342000.0,7.1439,7.1613,7.0915,7.1177,342000.0
2011-01-04 12:30:00,8.15,8.16,8.14,8.15,192000.0,7.1177,7.1264,7.1089,7.1177,192000.0
2011-01-04 13:00:00,8.15,8.18,8.15,8.15,326000.0,7.1177,7.1439,7.1177,7.1177,326000.0
2011-01-04 13:30:00,8.15,8.16,8.15,8.15,178000.0,7.1177,7.1264,7.1177,7.1177,178000.0
2011-01-04 14:00:00,8.15,8.21,8.15,8.21,328000.0,7.1177,7.1701,7.1177,7.1701,328000.0
2011-01-04 14:30:00,8.21,8.21,8.19,8.2,374000.0,7.1701,7.1701,7.1526,7.1613,374000.0
2011-01-04 15:00:00,8.19,8.24,8.19,8.22,1092000.0,7.1526,7.1963,7.1526,7.1788,1092000.0
2011-01-04 15:30:00,8.23,8.26,8.22,8.23,1804000.0,7.1875,7.2137,7.1788,7.1875,1804000.0
2011-01-05 09:30:00,8.18,8.24,8.1,8.23,824000.0,7.1439,7.1963,7.074,7.1875,824000.0
2011-01-05 10:00:00,8.22,8.29,8.22,8.26,684000.0,7.1788,7.2399,7.1788,7.2137,684000.0
2011-01-05 10:30:00,8.26,8.27,8.24,8.24,210000.0,7.2137,7.2225,7.1963,7.1963,210000.0
2011-01-05 11:00:00,8.24,8.26,8.24,8.25,82000.0,7.1963,7.2137,7.1963,7.205,82000.0
2011-01-05 11:30:00,8.24,8.25,8.24,8.24,84000.0,7.1963,7.205,7.1963,7.1963,84000.0
2011-01-05 12:00:00,8.24,8.25,8.22,8.22,204000.0,7.1963,7.205,7.1788,7.1788,204000.0
2011-01-05 12:30:00,8.22,8.22,8.2,8.2,212000.0,7.1788,7.1788,7.1613,7.1613,212000.0
2011-01-05 13:00:00,8.2,8.2,8.15,8.15,672000.0,7.1613,7.1613,7.1177,7.1177,672000.0
2011-01-05 13:30:00,8.16,8.17,8.15,8.17,142000.0,7.1264,7.1351,7.1177,7.1351,142000.0
2011-01-05 14:00:00,8.16,8.18,8.15,8.15,134000.0,7.1264,7.1439,7.1177,7.1177,134000.0
2011-01-05 14:30:00,8.15,8.16,8.14,8.15,342000.0,7.1177,7.1264,7.1089,7.1177,342000.0
2011-01-05 15:00:00,8.15,8.17,8.13,8.14,258000.0,7.1177,7.1351,7.1002,7.1089,258000.0
2011-01-05 15:30:00,8.14,8.18,8.13,8.15,500000.0,7.1089,7.1439,7.1002,7.1177,500000.0
2011-01-06 09:30:00,8.2,8.21,8.0,8.02,1252000.0,7.1613,7.1701,6.9867,7.0041,1252000.0
2011-01-06 10:00:00,8.01,8.06,8.01,8.05,354000.0,6.9954,7.0391,6.9954,7.0303,354000.0
2011-01-06 10:30:00,8.05,8.06,7.92,7.94,1122000.0,7.0303,7.0391,6.9168,6.9343,1122000.0
2011-01-06 11:00:00,7.93,7.95,7.85,7.88,1060000.0,6.9255,6.943,6.8557,6.8819,1060000.0
2011-01-06 11:30:00,7.88,7.92,7.88,7.88,304000.0,6.8819,6.9168,6.8819,6.8819,304000.0
2011-01-06 12:00:00,7.86,7.88,7.84,7.87,978000.0,6.8644,6.8819,6.8469,6.8731,978000.0
2011-01-06 12:30:00,7.87,7.87,7.84,7.85,566000.0,6.8731,6.8731,6.8469,6.8557,566000.0
2011-01-06 13:00:00,7.85,7.85,7.79,7.79,680000.0,6.8557,6.8557,6.8033,6.8033,680000.0
2011-01-06 13:30:00,7.79,7.82,7.76,7.81,816000.0,6.8033,6.8295,6.7771,6.8207,816000.0
2011-01-06 14:00:00,7.81,7.82,7.8,7.81,614000.0,6.8207,6.8295,6.812,6.8207,614000.0
2011-01-06 14:30:00,7.81,7.84,7.8,7.83,1030000.0,6.8207,6.8469,6.812,6.8382,1030000.0
2011-01-06 15:00:00,7.83,7.84,7.8,7.81,1276000.0,6.8382,6.8469,6.812,6.8207,1276000.0
2011-01-06 15:30:00,7.81,7.83,7.8,7.82,2994000.0,6.8207,6.8382,6.812,6.8295,2994000.0
2011-01-07 09:30:00,7.78,7.78,7.61,7.67,2200000.0,6.7945,6.7945,6.6461,6.6985,2200000.0
2011-01-07 10:00:00,7.67,7.73,7.65,7.67,830000.0,6.6985,6.7509,6.681,6.6985,830000.0
2011-01-07 10:30:00,7.67,7.69,7.57,7.57,1198000.0,6.6985,6.7159,6.6111,6.6111,1198000.0
2011-01-07 11:00:00,7.58,7.63,7.56,7.56,1216000.0,6.6199,6.6635,6.6024,6.6024,1216000.0
2011-01-07 11:30:00,7.56,7.59,7.53,7.56,1072000.0,6.6024,6.6286,6.5762,6.6024,1072000.0
2011-01-07 12:00:00,7.56,7.57,7.53,7.55,696000.0,6.6024,6.6111,6.5762,6.5937,696000.0
2011-01-07 12:30:00,7.55,7.6,7.53,7.58,1150000.0,6.5937,6.6373,6.5762,6.6199,1150000.0
2011-01-07 13:00:00,7.58,7.61,7.57,7.57,570000.0,6.6199,6.6461,6.6111,6.6111,570000.0
2011-01-07 13:30:00,7.57,7.59,7.56,7.56,482000.0,6.6111,6.6286,6.6024,6.6024,482000.0
2011-01-07 14:00:00,7.56,7.58,7.55,7.58,824000.0,6.6024,6.6199,6.5937,6.6199,824000.0
2011-01-07 14:30:00,7.58,7.63,7.56,7.6,744000.0,6.6199,6.6635,6.6024,6.6373,744000.0
2011-01-07 15:00:00,7.6,7.64,7.6,7.62,542000.0,6.6373,6.6723,6.6373,6.6548,542000.0
2011-01-07 15:30:00,7.63,7.67,7.62,7.66,1206000.0,6.6635,6.6985,6.6548,6.6897,1206000.0
2011-01-10 09:30:00,7.29,7.43,7.26,7.34,2208000.0,6.3666,6.4889,6.3404,6.4103,2208000.0
2011-01-10 10:00:00,7.33,7.36,7.33,7.35,1160000.0,6.4015,6.4277,6.4015,6.419,1160000.0
2011-01-10 10:30:00,7.35,7.37,7.34,7.35,1494000.0,6.419,6.4365,6.4103,6.419,1494000.0
2011-01-10 11:00:00,7.35,7.38,7.34,7.38,848000.0,6.419,6.4452,6.4103,6.4452,848000.0
2011-01-10 11:30:00,7.37,7.4,7.35,7.4,584000.0,6.4365,6.4627,6.419,6.4627,584000.0
2011-01-10 12:00:00,7.4,7.42,7.36,7.39,530000.0,6.4627,6.4801,6.4277,6.4539,530000.0
2011-01-10 12:30:00,7.39,7.39,7.37,7.37,596000.0,6.4539,6.4539,6.4365,6.4365,596000.0
2011-01-10 13:00:00,7.37,7.44,7.37,7.44,382000.0,6.4365,6.4976,6.4365,6.4976,382000.0
2011-01-10 13:30:00,7.44,7.44,7.4,7.41,296000.0,6.4976,6.4976,6.4627,6.4714,296000.0
2011-01-10 14:00:00,7.41,7.41,7.4,7.4,364000.0,6.4714,6.4714,6.4627,6.4627,364000.0
2011-01-10 14:30:00,7.4,7.4,7.38,7.39,820000.0,6.4627,6.4627,6.4452,6.4539,820000.0
2011-01-10 15:00:00,7.39,7.39,7.37,7.39,3222000.0,6.4539,6.4539,6.4365,6.4539,3222000.0
2011-01-10 15:30:00,7.38,7.41,7.36,7.39,4082000.0,6.4452,6.4714,6.4277,6.4539,4082000.0
2011-01-11 09:30:00,7.5,7.55,7.43,7.47,1040000.0,6.55,6.5937,6.4889,6.5238,1040000.0
2011-01-11 10:00:00,7.47,7.48,7.44,7.45,528000.0,6.5238,6.5325,6.4976,6.5063,528000.0
2011-01-11 10:30:00,7.44,7.48,7.42,7.47,596000.0,6.4976,6.5325,6.4801,6.5238,596000.0
2011-01-11 11:00:00,7.48,7.51,7.48,7.5,664000.0,6.5325,6.5587,6.5325,6.55,664000.0
2011-01-11 11:30:00,7.5,7.51,7.44,7.45,564000.0,6.55,6.5587,6.4976,6.5063,564000.0
2011-01-11 12:00:00,7.45,7.46,7.41,7.45,676000.0,6.5063,6.5151,6.4714,6.5063,676000.0
2011-01-11 12:30:00,7.44,7.47,7.44,7.46,342000.0,6.4976,6.5238,6.4976,6.5151,342000.0
2011-01-11 13:00:00,7.46,7.46,7.42,7.44,470000.0,6.5151,6.5151,6.4801,6.4976,470000.0
2011-01-11 13:30:00,7.44,7.45,7.42,7.43,1104000.0,6.4976,6.5063,6.4801,6.4889,1104000.0
2011-01-11 14:00:00,7.43,7.43,7.4,7.42,2616000.0,6.4889,6.4889,6.4627,6.4801,2616000.0
2011-01-11 14:30:00,7.42,7.44,7.42,7.43,580000.0,6.4801,6.4976,6.4801,6.4889,580000.0
2011-01-11 15:00:00,7.43,7.45,7.42,7.45,626000.0,6.4889,6.5063,6.4801,6.5063,626000.0
2011-01-11 15:30:00,7.45,7.45,7.43,7.44,2368000.0,6.5063,6.5063,6.4889,6.4976,2368000.0
2011-01-12 09:30:00,7.56,7.68,7.56,7.67,1334000.0,6.6024,6.7072,6.6024,6.6985,1334000.0
2011-01-12 10:00:00,7.66,7.66,7.63,7.64,588000.0,6.6897,6.6897,6.6635,6.6723,588000.0
2011-01-12 10:30:00,7.64,7.72,7.64,7.72,688000.0,6.6723,6.7421,6.6723,6.7421,688000.0
2011-01-12 11:00:00,7.72,7.78,7.7,7.75,954000.0,6.7421,6.7945,6.7247,6.7683,954000.0
2011-01-12 11:30:00,7.74,7.77,7.74,7.75,298000.0,6.7596,6.7858,6.7596,6.7683,298000.0
2011-01-12 12:00:00,7.76,7.76,7.74,7.75,220000.0,6.7771,6.7771,6.7596,6.7683,220000.0
2011-01-12 12:30:00,7.75,7.75,7.72,7.72,162000.0,6.7683,6.7683,6.7421,6.7421,162000.0
2011-01-12 13:00:00,7.71,7.72,7.7,7.71,118000.0,6.7334,6.7421,6.7247,6.7334,118000.0
2011-01-12 13:30:00,7.72,7.75,7.71,7.75,270000.0,6.7421,6.7683,6.7334,6.7683,270000.0
2011-01-12 14:00:00,7.75,7.76,7.74,7.76,338000.0,6.7683,6.7771,6.7596,6.7771,338000.0
2011-01-12 14:30:00,7.76,7.81,7.76,7.8,550000.0,6.7771,6.8207,6.7771,6.812,550000.0
2011-01-12 15:00:00,7.79,7.81,7.76,7.76,520000.0,6.8033,6.8207,6.7771,6.7771,520000.0
2011-01-12 15:30:00,7.76,7.76,7.75,7.76,1758000.0,6.7771,6.7771,6.7683,6.7771,1758000.0
2011-01-13 09:30:00,7.58,7.63,7.52,7.62,1244000.0,6.6199,6.6635,6.5675,6.6548,1244000.0
2011-01-13 10:00:00,7.62,7.67,7.62,7.67,1352000.0,6.6548,6.6985,6.6548,6.6985,1352000.0
2011-01-13 10:30:00,7.66,7.71,7.65,7.7,676000.0,6.6897,6.7334,6.681,6.7247,676000.0
2011-01-13 11:00:00,7.7,7.72,7.68,7.7,560000.0,6.7247,6.7421,6.7072,6.7247,560000.0
2011-01-13 11:30:00,7.7,7.71,7.7,7.71,946000.0,6.7247,6.7334,6.7247,6.7334,946000.0
2011-01-13 12:00:00,7.71,7.74,7.7,7.72,260000.0,6.7334,6.7596,6.7247,6.7421,260000.0
2011-01-13 12:30:00,7.71,7.72,7.66,7.69,680000.0,6.7334,6.7421,6.6897,6.7159,680000.0
2011-01-13 13:00:00,7.68,7.7,7.68,7.7,590000.0,6.7072,6.7247,6.7072,6.7247,590000.0
2011-01-13 13:30:00,7.7,7.7,7.67,7.67,230000.0,6.7247,6.7247,6.6985,6.6985,230000.0
2011-01-13 14:00:00,7.68,7.7,7.67,7.7,310000.0,6.7072,6.7247,6.6985,6.7247,310000.0
2011-01-13 14:30:00,7.7,7.7,7.68,7.69,250000.0,6.7247,6.7247,6.7072,6.7159,250000.0
2011-01-13 15:00:00,7.69,7.72,7.68,7.71,618000.0,6.7159,6.7421,6.7072,6.7334,618000.0
2011-01-13 15:30:00,7.71,7.74,7.7,7.73,1194000.0,6.7334,6.7596,6.7247,6.7509,1194000.0
2011-01-14 09:30:00,7.48,7.62,7.47,7.58,2204000.0,6.5325,6.6548,6.5238,6.6199,2204000.0
2011-01-14 10:00:00,7.58,7.61,7.55,7.55,796000.0,6.6199,6.6461,6.5937,6.5937,796000.0
2011-01-14 10:30:00,7.55,7.6,7.54,7.57,506000.0,6.5937,6.6373,6.5849,6.6111,506000.0
2011-01-14 11:00:00,7.57,7.6,7.56,7.56,294000.0,6.6111,6.6373,6.6024,6.6024,294000.0
2011-01-14 11:30:00,7.56,7.6,7.56,7.59,172000.0,6.6024,6.6373,6.6024,6.6286,172000.0
2011-01-14 12:00:00,7.59,7.59,7.55,7.55,522000.0,6.6286,6.6286,6.5937,6.5937,522000.0
2011-01-14 12:30:00,7.55,7.56,7.53,7.54,436000.0,6.5937,6.6024,6.5762,6.5849,436000.0
2011-01-14 13:00:00,7.54,7.54,7.51,7.51,450000.0,6.5849,6.5849,6.5587,6.5587,450000.0
2011-01-14 13:30:00,7.51,7.54,7.5,7.52,584000.0,6.5587,6.5849,6.55,6.5675,584000.0
2011-01-14 14:00:00,7.52,7.56,7.52,7.55,600000.0,6.5675,6.6024,6.5675,6.5937,600000.0
2011-01-14 14:30:00,7.55,7.55,7.5,7.51,768000.0,6.5937,6.5937,6.55,6.5587,768000.0
2011-01-14 15:00:00,7.51,7.52,7.5,7.51,918000.0,6.5587,6.5675,6.55,6.5587,918000.0
2011-01-14 15:30:00,7.51,7.52,7.48,7.49,1676000.0,6.5587,6.5675,6.5325,6.5413,1676000.0
2011-01-18 09:30:00,7.55,7.56,7.48,7.54,858000.0,6.5937,6.6024,6.5325,6.5849,858000.0
2011-01-18 10:00:00,7.56,7.58,7.54,7.57,464000.0,6.6024,6.6199,6.5849,6.6111,464000.0
2011-01-18 10:30:00,7.57,7.58,7.55,7.56,424000.0,6.6111,6.6199,6.5937,6.6024,424000.0
2011-01-18 11:00:00,7.56,7.59,7.54,7.54,648000.0,6.6024,6.6286,6.5849,6.5849,648000.0
2011-01-18 11:30:00,7.54,7.54,7.51,7.52,316000.0,6.5849,6.5849,6.5587,6.5675,316000.0
2011-01-18 12:00:00,7.53,7.54,7.5,7.52,314000.0,6.5762,6.5849,6.55,6.5675,314000.0
2011-01-18 12:30:00,7.51,7.53,7.51,7.53,232000.0,6.5587,6.5762,6.5587,6.5762,232000.0
2011-01-18 13:00:00,7.53,7.55,7.52,7.55,226000.0,6.5762,6.5937,6.5675,6.5937,226000.0
2011-01-18 13:30:00,7.55,7.55,7.53,7.54,250000.0,6.5937,6.5937,6.5762,6.5849,250000.0
2011-01-18 14:00:00,7.54,7.55,7.51,7.52,348000.0,6.5849,6.5937,6.5587,6.5675,348000.0
2011-01-18 14:30:00,7.52,7.52,7.48,7.49,542000.0,6.5675,6.5675,6.5325,6.5413,542000.0
2011-01-18 15:00:00,7.48,7.51,7.48,7.5,590000.0,6.5325,6.5587,6.5325,6.55,590000.0
2011-01-18 15:30:00,7.5,7.53,7.5,7.5,1198000.0,6.55,6.5762,6.55,6.55,1198000.0
2011-01-19 09:30:00,7.56,7.56,7.46,7.49,396000.0,6.6024,6.6024,6.5151,6.5413,396000.0
2011-01-19 10:00:00,7.49,7.53,7.49,7.52,568000.0,6.5413,6.5762,6.5413,6.5675,568000.0
2011-01-19 10:30:00,7.52,7.53,7.51,7.52,390000.0,6.5675,6.5762,6.5587,6.5675,390000.0
2011-01-19 11:00:00,7.52,7.52,7.48,7.52,762000.0,6.5675,6.5675,6.5325,6.5675,762000.0
2011-01-19 11:30:00,7.52,7.56,7.52,7.54,844000.0,6.5675,6.6024,6.5675,6.5849,844000.0
2011-01-19 12:00:00,7.55,7.55,7.54,7.55,286000.0,6.5937,6.5937,6.5849,6.5937,286000.0
2011-01-19 12:30:00,7.55,7.55,7.52,7.55,100000.0,6.5937,6.5937,6.5675,6.5937,100000.0
2011-01-19 13:00:00,7.55,7.57,7.55,7.56,442000.0,6.5937,6.6111,6.5937,6.6024,442000.0
2011-01-19 13:30:00,7.56,7.56,7.55,7.55,196000.0,6.6024,6.6024,6.5937,6.5937,196000.0
2011-01-19 14:00:00,7.55,7.55,7.52,7.52,136000.0,6.5937,6.5937,6.5675,6.5675,136000.0
2011-01-19 14:30:00,7.52,7.53,7.48,7.53,632000.0,6.5675,6.5762,6.5325,6.5762,632000.0
2011-01-19 15:00:00,7.52,7.55,7.52,7.55,278000.0,6.5675,6.5937,6.5675,6.5937,278000.0
2011-01-19 15:30:00,7.55,7.55,7.51,7.52,930000.0,6.5937,6.5937,6.5587,6.5675,930000.0
2011-01-20 09:30:00,7.6,7.6,7.45,7.53,294000.0,6.6373,6.6373,6.5063,6.5762,294000.0
2011-01-20 10:00:00,7.53,7.55,7.5,7.54,1124000.0,6.5762,6.5937,6.55,6.5849,1124000.0
2011-01-20 10:30:00,7.54,7.55,7.48,7.5,632000.0,6.5849,6.5937,6.5325,6.55,632000.0
2011-01-20 11:00:00,7.51,7.56,7.5,7.53,530000.0,6.5587,6.6024,6.55,6.5762,530000.0
2011-01-20 11:30:00,7.53,7.53,7.48,7.51,480000.0,6.5762,6.5762,6.5325,6.5587,480000.0
2011-01-20 12:00:00,7.51,7.55,7.51,7.55,208000.0,6.5587,6.5937,6.5587,6.5937,208000.0
2011-01-20 12:30:00,7.55,7.58,7.55,7.56,204000.0,6.5937,6.6199,6.5937,6.6024,204000.0
2011-01-20 13:00:00,7.56,7.56,7.54,7.56,314000.0,6.6024,6.6024,6.5849,6.6024,314000.0
2011-01-20 13:30:00,7.55,7.6,7.55,7.59,358000.0,6.5937,6.6373,6.5937,6.6286,358000.0
2011-01-20 14:00:00,7.6,7.6,7.57,7.59,74000.0,6.6373,6.6373,6.6111,6.6286,74000.0
2011-01-20 14:30:00,7.59,7.61,7.57,7.58,174000.0,6.6286,6.6461,6.6111,6.6199,174000.0
2011-01-20 15:00:00,7.57,7.57,7.53,7.54,390000.0,6.6111,6.6111,6.5762,6.5849,390000.0
2011-01-20 15:30:00,7.54,7.55,7.52,7.53,1026000.0,6.5849,6.5937,6.5675,6.5762,1026000.0
2011-01-21 09:30:00,7.6,7.6,7.49,7.5,386000.0,6.6373,6.6373,6.5413,6.55,386000.0
2011-01-21 10:00:00,7.5,7.51,7.5,7.5,390000.0,6.55,6.5587,6.55,6.55,390000.0
2011-01-21 10:30:00,7.5,7.51,7.5,7.5,330000.0,6.55,6.5587,6.55,6.55,330000.0
2011-01-21 11:00:00,7.5,7.51,7.5,7.5,444000.0,6.55,6.5587,6.55,6.55,444000.0
2011-01-21 11:30:00,7.5,7.51,7.5,7.51,818000.0,6.55,6.5587,6.55,6.5587,818000.0
2011-01-21 12:00:00,7.5,7.51,7.5,7.5,304000.0,6.55,6.5587,6.55,6.55,304000.0
2011-01-21 12:30:00,7.5,7.51,7.5,7.51,222000.0,6.55,6.5587,6.55,6.5587,222000.0
2011-01-21 13:00:00,7.51,7.51,7.5,7.5,112000.0,6.5587,6.5587,6.55,6.55,112000.0
2011-01-21 13:30:00,7.5,7.51,7.5,7.5,188000.0,6.55,6.5587,6.55,6.55,188000.0
2011-01-21 14:00:00,7.51,7.51,7.5,7.5,470000.0,6.5587,6.5587,6.55,6.55,470000.0
2011-01-21 14:30:00,7.5,7.5,7.5,7.5,306000.0,6.55,6.55,6.55,6.55,306000.0
2011-01-21 15:00:00,7.5,7.51,7.49,7.5,414000.0,6.55,6.5587,6.5413,6.55,414000.0
2011-01-21 15:30:00,7.5,7.5,7.49,7.5,906000.0,6.55,6.55,6.5413,6.55,906000.0
2011-01-24 09:30:00,7.6,7.6,7.45,7.47,476000.0,6.6373,6.6373,6.5063,6.5238,476000.0
2011-01-24 10:00:00,7.45,7.5,7.45,7.5,876000.0,6.5063,6.55,6.5063,6.55,876000.0
2011-01-24 10:30:00,7.5,7.51,7.48,7.5,640000.0,6.55,6.5587,6.5325,6.55,640000.0
2011-01-24 11:00:00,7.49,7.5,7.49,7.5,1046000.0,6.5413,6.55,6.5413,6.55,1046000.0
2011-01-24 11:30:00,7.5,7.5,7.48,7.49,390000.0,6.55,6.55,6.5325,6.5413,390000.0
2011-01-24 12:00:00,7.49,7.5,7.48,7.49,610000.0,6.5413,6.55,6.5325,6.5413,610000.0
2011-01-24 12:30:00,7.49,7.49,7.48,7.48,316000.0,6.5413,6.5413,6.5325,6.5325,316000.0
2011-01-24 13:00:00,7.48,7.49,7.48,7.48,374000.0,6.5325,6.5413,6.5325,6.5325,374000.0
2011-01-24 13:30:00,7.48,7.49,7.48,7.48,254000.0,6.5325,6.5413,6.5325,6.5325,254000.0
2011-01-24 14:00:00,7.48,7.5,7.48,7.49,714000.0,6.5325,6.55,6.5325,6.5413,714000.0
2011-01-24 14:30:00,7.49,7.49,7.46,7.46,428000.0,6.5413,6.5413,6.5151,6.5151,428000.0
2011-01-24 15:00:00,7.46,7.47,7.44,7.46,226000.0,6.5151,6.5238,6.4976,6.5151,226000.0
2011-01-24 15:30:00,7.46,7.5,7.46,7.48,1006000.0,6.5151,6.55,6.5151,6.5325,1006000.0
2011-01-25 09:30:00,7.37,7.44,7.37,7.39,342000.0,6.4365,6.4976,6.4365,6.4539,342000.0
2011-01-25 10:00:00,7.39,7.42,7.32,7.34,334000.0,6.4539,6.4801,6.3928,6.4103,334000.0
2011-01-25 10:30:00,7.34,7.4,7.34,7.39,160000.0,6.4103,6.4627,6.4103,6.4539,160000.0
2011-01-25 11:00:00,7.39,7.4,7.34,7.35,218000.0,6.4539,6.4627,6.4103,6.419,218000.0
2011-01-25 11:30:00,7.35,7.36,7.33,7.35,212000.0,6.419,6.4277,6.4015,6.419,212000.0
2011-01-25 12:00:00,7.35,7.39,7.35,7.37,178000.0,6.419,6.4539,6.419,6.4365,178000.0
2011-01-25 12:30:00,7.37,7.38,7.36,7.36,114000.0,6.4365,6.4452,6.4277,6.4277,114000.0
2011-01-25 13:00:00,7.36,7.36,7.33,7.33,158000.0,6.4277,6.4277,6.4015,6.4015,158000.0
2011-01-25 13:30:00,7.33,7.34,7.32,7.33,332000.0,6.4015,6.4103,6.3928,6.4015,332000.0
2011-01-25 14:00:00,7.33,7.33,7.28,7.28,310000.0,6.4015,6.4015,6.3579,6.3579,310000.0
2011-01-25 14:30:00,7.29,7.33,7.29,7.33,130000.0,6.3666,6.4015,6.3666,6.4015,130000.0
2011-01-25 15:00:00,7.33,7.39,7.33,7.39,150000.0,6.4015,6.4539,6.4015,6.4539,150000.0
2011-01-25 15:30:00,7.39,7.42,7.37,7.41,476000.0,6.4539,6.4801,6.4365,6.4714,476000.0
2011-01-26 09:30:00,7.42,7.42,7.33,7.33,218000.0,6.4801,6.4801,6.4015,6.4015,218000.0
2011-01-26 10:00:00,7.34,7.37,7.34,7.36,186000.0,6.4103,6.4365,6.4103,6.4277,186000.0
2011-01-26 10:30:00,7.36,7.38,7.34,7.35,208000.0,6.4277,6.4452,6.4103,6.419,208000.0
2011-01-26 11:00:00,7.35,7.37,7.34,7.37,236000.0,6.419,6.4365,6.4103,6.4365,236000.0
2011-01-26 11:30:00,7.37,7.4,7.37,7.39,236000.0,6.4365,6.4627,6.4365,6.4539,236000.0
2011-01-26 12:00:00,7.4,7.41,7.39,7.4,108000.0,6.4627,6.4714,6.4539,6.4627,108000.0
2011-01-26 12:30:00,7.4,7.41,7.38,7.4,258000.0,6.4627,6.4714,6.4452,6.4627,258000.0
2011-01-26 13:00:00,7.4,7.4,7.38,7.39,330000.0,6.4627,6.4627,6.4452,6.4539,330000.0
2011-01-26 13:30:00,7.38,7.39,7.37,7.37,232000.0,6.4452,6.4539,6.4365,6.4365,232000.0
2011-01-26 14:00:00,7.37,7.41,7.37,7.38,182000.0,6.4365,6.4714,6.4365,6.4452,182000.0
2011-01-26 14:30:00,7.38,7.4,7.38,7.4,190000.0,6.4452,6.4627,6.4452,6.4627,190000.0
2011-01-26 15:00:00,7.39,7.42,7.39,7.41,242000.0,6.4539,6.4801,6.4539,6.4714,242000.0
2011-01-26 15:30:00,7.41,7.41,7.37,7.37,752000.0,6.4714,6.4714,6.4365,6.4365,752000.0
2011-01-27 09:30:00,7.4,7.42,7.29,7.3,1002000.0,6.4627,6.4801,6.3666,6.3753,1002000.0
2011-01-27 10:00:00,7.3,7.31,7.26,7.29,446000.0,6.3753,6.3841,6.3404,6.3666,446000.0
2011-01-27 10:30:00,7.28,7.3,7.25,7.25,338000.0,6.3579,6.3753,6.3317,6.3317,338000.0
2011-01-27 11:00:00,7.26,7.26,7.23,7.24,446000.0,6.3404,6.3404,6.3142,6.3229,446000.0
2011-01-27 11:30:00,7.25,7.3,7.24,7.29,182000.0,6.3317,6.3753,6.3229,6.3666,182000.0
2011-01-27 12:00:00,7.28,7.28,7.23,7.26,258000.0,6.3579,6.3579,6.3142,6.3404,258000.0
2011-01-27 12:30:00,7.26,7.29,7.25,7.28,680000.0,6.3404,6.3666,6.3317,6.3579,680000.0
2011-01-27 13:00:00,7.28,7.31,7.28,7.29,360000.0,6.3579,6.3841,6.3579,6.3666,360000.0
2011-01-27 13:30:00,7.29,7.3,7.29,7.29,352000.0,6.3666,6.3753,6.3666,6.3666,352000.0
2011-01-27 14:00:00,7.29,7.32,7.29,7.31,446000.0,6.3666,6.3928,6.3666,6.3841,446000.0
2011-01-27 14:30:00,7.31,7.33,7.3,7.31,540000.0,6.3841,6.4015,6.3753,6.3841,540000.0
2011-01-27 15:00:00,7.3,7.33,7.29,7.32,514000.0,6.3753,6.4015,6.3666,6.3928,514000.0
2011-01-27 15:30:00,7.33,7.33,7.3,7.33,1190000.0,6.4015,6.4015,6.3753,6.4015,1190000.0
2011-01-28 09:30:00,7.34,7.36,7.28,7.29,734000.0,6.4103,6.4277,6.3579,6.3666,734000.0
2011-01-28 10:00:00,7.3,7.34,7.3,7.3,1146000.0,6.3753,6.4103,6.3753,6.3753,1146000.0
2011-01-28 10:30:00,7.3,7.32,7.3,7.3,594000.0,6.3753,6.3928,6.3753,6.3753,594000.0
2011-01-28 11:00:00,7.31,7.31,7.27,7.28,1134000.0,6.3841,6.3841,6.3491,6.3579,1134000.0
2011-01-28 11:30:00,7.28,7.28,7.18,7.19,1014000.0,6.3579,6.3579,6.2705,6.2793,1014000.0
2011-01-28 12:00:00,7.19,7.2,7.09,7.09,1660000.0,6.2793,6.288,6.1919,6.1919,1660000.0
2011-01-28 12:30:00,7.1,7.12,7.09,7.1,990000.0,6.2007,6.2181,6.1919,6.2007,990000.0
2011-01-28 13:00:00,7.09,7.09,6.98,6.98,646000.0,6.1919,6.1919,6.0959,6.0959,646000.0
2011-01-28 13:30:00,6.98,6.99,6.95,6.98,1190000.0,6.0959,6.1046,6.0697,6.0959,1190000.0
2011-01-28 14:00:00,6.98,7.05,6.97,7.05,618000.0,6.0959,6.157,6.0871,6.157,618000.0
2011-01-28 14:30:00,7.05,7.05,7.02,7.04,612000.0,6.157,6.157,6.1308,6.1483,612000.0
2011-01-28 15:00:00,7.04,7.06,7.02,7.03,1152000.0,6.1483,6.1657,6.1308,6.1395,1152000.0
2011-01-28 15:30:00,7.03,7.07,7.01,7.02,2546000.0,6.1395,6.1745,6.1221,6.1308,2546000.0
2011-01-31 09:30:00,7.1,7.11,7.05,7.05,748000.0,6.2007,6.2094,6.157,6.157,748000.0
2011-01-31 10:00:00,7.05,7.07,7.01,7.05,538000.0,6.157,6.1745,6.1221,6.157,538000.0
2011-01-31 10:30:00,7.05,7.08,7.05,7.06,304000.0,6.157,6.1832,6.157,6.1657,304000.0
2011-01-31 11:00:00,7.06,7.08,7.06,7.07,274000.0,6.1657,6.1832,6.1657,6.1745,274000.0
2011-01-31 11:30:00,7.07,7.18,7.05,7.17,3120000.0,6.1745,6.2705,6.157,6.2618,3120000.0
2011-01-31 12:00:00,7.17,7.2,7.17,7.17,230000.0,6.2618,6.288,6.2618,6.2618,230000.0
2011-01-31 12:30:00,7.17,7.17,7.15,7.16,148000.0,6.2618,6.2618,6.2443,6.2531,148000.0
2011-01-31 13:00:00,7.16,7.17,7.16,7.17,118000.0,6.2531,6.2618,6.2531,6.2618,118000.0
2011-01-31 13:30:00,7.17,7.18,7.17,7.18,312000.0,6.2618,6.2705,6.2618,6.2705,312000.0
2011-01-31 14:00:00,7.18,7.18,7.17,7.17,276000.0,6.2705,6.2705,6.2618,6.2618,276000.0
2011-01-31 14:30:00,7.17,7.18,7.16,7.18,594000.0,6.2618,6.2705,6.2531,6.2705,594000.0
2011-01-31 15:00:00,7.18,7.19,7.16,7.16,772000.0,6.2705,6.2793,6.2531,6.2531,772000.0
2011-01-31 15:30:00,7.16,7.24,7.16,7.2,2414000.0,6.2531,6.3229,6.2531,6.288,2414000.0
2011-02-01 09:30:00,7.22,7.26,7.15,7.23,432000.0,6.3055,6.3404,6.2443,6.3142,432000.0
2011-02-01 10:00:00,7.23,7.26,7.22,7.24,248000.0,6.3142,6.3404,6.3055,6.3229,248000.0
2011-02-01 10:30:00,7.23,7.25,7.2,7.22,250000.0,6.3142,6.3317,6.288,6.3055,250000.0
2011-02-01 11:00:00,7.22,7.27,7.2,7.26,460000.0,6.3055,6.3491,6.288,6.3404,460000.0
2011-02-01 11:30:00,7.27,7.37,7.25,7.33,492000.0,6.3491,6.4365,6.3317,6.4015,492000.0
2011-02-01 12:00:00,7.34,7.39,7.33,7.39,498000.0,6.4103,6.4539,6.4015,6.4539,498000.0
2011-02-01 12:30:00,7.39,7.39,7.35,7.36,458000.0,6.4539,6.4539,6.419,6.4277,458000.0
2011-02-01 13:00:00,7.36,7.37,7.31,7.31,466000.0,6.4277,6.4365,6.3841,6.3841,466000.0
2011-02-01 13:30:00,7.32,7.34,7.3,7.32,196000.0,6.3928,6.4103,6.3753,6.3928,196000.0
2011-02-01 14:00:00,7.33,7.34,7.31,7.31,232000.0,6.4015,6.4103,6.3841,6.3841,232000.0
2011-02-01 14:30:00,7.31,7.32,7.3,7.32,280000.0,6.3841,6.3928,6.3753,6.3928,280000.0
2011-02-01 15:00:00,7.32,7.32,7.3,7.31,246000.0,6.3928,6.3928,6.3753,6.3841,246000.0
2011-02-01 15:30:00,7.31,7.32,7.29,7.31,1022000.0,6.3841,6.3928,6.3666,6.3841,1022000.0
2011-02-02 09:30:00,7.23,7.25,7.21,7.21,324000.0,6.3142,6.3317,6.2967,6.2967,324000.0
2011-02-02 10:00:00,7.22,7.22,7.18,7.19,154000.0,6.3055,6.3055,6.2705,6.2793,154000.0
2011-02-02 10:30:00,7.19,7.2,7.17,7.17,144000.0,6.2793,6.288,6.2618,6.2618,144000.0
2011-02-02 11:00:00,7.17,7.17,7.15,7.15,238000.0,6.2618,6.2618,6.2443,6.2443,238000.0
2011-02-02 11:30:00,7.15,7.16,7.14,7.16,182000.0,6.2443,6.2531,6.2356,6.2531,182000.0
2011-02-02 12:00:00,7.16,7.16,7.1,7.11,444000.0,6.2531,6.2531,6.2007,6.2094,444000.0
2011-02-02 12:30:00,7.1,7.11,7.1,7.1,202000.0,6.2007,6.2094,6.2007,6.2007,202000.0
2011-02-02 13:00:00,7.1,7.11,7.09,7.1,244000.0,6.2007,6.2094,6.1919,6.2007,244000.0
2011-02-02 13:30:00,7.11,7.11,7.09,7.09,220000.0,6.2094,6.2094,6.1919,6.1919,220000.0
2011-02-02 14:00:00,7.1,7.1,7.08,7.08,236000.0,6.2007,6.2007,6.1832,6.1832,236000.0
2011-02-02 14:30:00,7.08,7.08,7.06,7.08,406000.0,6.1832,6.1832,6.1657,6.1832,406000.0
2011-02-02 15:00:00,7.08,7.1,7.07,7.1,288000.0,6.1832,6.2007,6.1745,6.2007,288000.0
2011-02-02 15:30:00,7.1,7.14,7.09,7.13,1122000.0,6.2007,6.2356,6.1919,6.2269,1122000.0
2011-02-03 09:30:00,7.2,7.25,7.2,7.24,376000.0,6.288,6.3317,6.288,6.3229,376000.0
2011-02-03 10:00:00,7.24,7.24,7.19,7.21,186000.0,6.3229,6.3229,6.2793,6.2967,186000.0
2011-02-03 10:30:00,7.2,7.23,7.19,7.21,82000.0,6.288,6.3142,6.2793,6.2967,82000.0
2011-02-03 11:00:00,7.2,7.21,7.18,7.2,146000.0,6.288,6.2967,6.2705,6.288,146000.0
2011-02-03 11:30:00,7.21,7.22,7.2,7.2,110000.0,6.2967,6.3055,6.288,6.288,110000.0
2011-02-03 12:00:00,7.2,7.2,7.19,7.19,40000.0,6.288,6.288,6.2793,6.2793,40000.0
2011-02-03 12:30:00,7.19,7.21,7.19,7.21,76000.0,6.2793,6.2967,6.2793,6.2967,76000.0
2011-02-03 13:00:00,7.21,7.21,7.2,7.21,42000.0,6.2967,6.2967,6.288,6.2967,42000.0
2011-02-03 13:30:00,7.21,7.21,7.2,7.21,38000.0,6.2967,6.2967,6.288,6.2967,38000.0
2011-02-03 14:00:00,7.2,7.21,7.19,7.2,166000.0,6.288,6.2967,6.2793,6.288,166000.0
2011-02-03 14:30:00,7.19,7.21,7.18,7.21,130000.0,6.2793,6.2967,6.2705,6.2967,130000.0
2011-02-03 15:00:00,7.21,7.23,7.21,7.21,152000.0,6.2967,6.3142,6.2967,6.2967,152000.0
2011-02-03 15:30:00,7.21,7.23,7.19,7.21,414000.0,6.2967,6.3142,6.2793,6.2967,414000.0
2011-02-04 09:30:00,7.1,7.12,7.04,7.06,216000.0,6.2007,6.2181,6.1483,6.1657,216000.0
2011-02-04 10:00:00,7.06,7.07,7.04,7.06,138000.0,6.1657,6.1745,6.1483,6.1657,138000.0
2011-02-04 10:30:00,7.06,7.06,7.03,7.05,166000.0,6.1657,6.1657,6.1395,6.157,166000.0
2011-02-04 11:00:00,7.05,7.06,7.04,7.05,214000.0,6.157,6.1657,6.1483,6.157,214000.0
2011-02-04 11:30:00,7.05,7.08,7.05,7.06,94000.0,6.157,6.1832,6.157,6.1657,94000.0
2011-02-04 12:00:00,7.06,7.07,7.05,7.07,116000.0,6.1657,6.1745,6.157,6.1745,116000.0
2011-02-04 12:30:00,7.06,7.07,7.06,7.06,128000.0,6.1657,6.1745,6.1657,6.1657,128000.0
2011-02-04 13:00:00,7.06,7.07,7.06,7.06,178000.0,6.1657,6.1745,6.1657,6.1657,178000.0
2011-02-04 13:30:00,7.06,7.06,7.04,7.05,202000.0,6.1657,6.1657,6.1483,6.157,202000.0
2011-02-04 14:00:00,7.05,7.05,7.05,7.05,100000.0,6.157,6.157,6.157,6.157,100000.0
2011-02-04 14:30:00,7.05,7.05,7.03,7.03,318000.0,6.157,6.157,6.1395,6.1395,318000.0
2011-02-04 15:00:00,7.03,7.06,7.03,7.06,316000.0,6.1395,6.1657,6.1395,6.1657,316000.0
2011-02-04 15:30:00,7.06,7.07,7.05,7.06,1066000.0,6.1657,6.1745,6.157,6.1657,1066000.0
2011-02-07 09:30:00,7.1,7.1,7.03,7.09,420000.0,6.2007,6.2007,6.1395,6.1919,420000.0
2011-02-07 10:00:00,7.1,7.17,7.1,7.14,258000.0,6.2007,6.2618,6.2007,6.2356,258000.0
2011-02-07 10:30:00,7.14,7.14,7.13,7.13,198000.0,6.2356,6.2356,6.2269,6.2269,198000.0
2011-02-07 11:00:00,7.14,7.16,7.13,7.15,110000.0,6.2356,6.2531,6.2269,6.2443,110000.0
2011-02-07 11:30:00,7.15,7.16,7.14,7.15,56000.0,6.2443,6.2531,6.2356,6.2443,56000.0
2011-02-07 12:00:00,7.15,7.15,7.14,7.15,70000.0,6.2443,6.2443,6.2356,6.2443,70000.0
2011-02-07 12:30:00,7.15,7.17,7.15,7.16,78000.0,6.2443,6.2618,6.2443,6.2531,78000.0
2011-02-07 13:00:00,7.16,7.17,7.16,7.16,56000.0,6.2531,6.2618,6.2531,6.2531,56000.0
2011-02-07 13:30:00,7.17,7.19,7.16,7.17,308000.0,6.2618,6.2793,6.2531,6.2618,308000.0
2011-02-07 14:00:00,7.17,7.18,7.16,7.17,110000.0,6.2618,6.2705,6.2531,6.2618,110000.0
2011-02-07 14:30:00,7.16,7.18,7.16,7.18,196000.0,6.2531,6.2705,6.2531,6.2705,196000.0
2011-02-07 15:00:00,7.18,7.2,7.17,7.17,166000.0,6.2705,6.288,6.2618,6.2618,166000.0
2011-02-07 15:30:00,7.17,7.22,7.17,7.19,770000.0,6.2618,6.3055,6.2618,6.2793,770000.0
2011-02-08 09:30:00,7.14,7.15,7.09,7.13,448000.0,6.2356,6.2443,6.1919,6.2269,448000.0
2011-02-08 10:00:00,7.13,7.13,7.11,7.11,196000.0,6.2269,6.2269,6.2094,6.2094,196000.0
2011-02-08 10:30:00,7.11,7.12,7.07,7.07,370000.0,6.2094,6.2181,6.1745,6.1745,370000.0
2011-02-08 11:00:00,7.07,7.08,7.04,7.05,534000.0,6.1745,6.1832,6.1483,6.157,534000.0
2011-02-08 11:30:00,7.05,7.06,7.05,7.05,252000.0,6.157,6.1657,6.157,6.157,252000.0
2011-02-08 12:00:00,7.05,7.06,7.04,7.05,158000.0,6.157,6.1657,6.1483,6.157,158000.0
2011-02-08 12:30:00,7.05,7.05,7.04,7.05,152000.0,6.157,6.157,6.1483,6.157,152000.0
2011-02-08 13:00:00,7.06,7.06,7.04,7.05,194000.0,6.1657,6.1657,6.1483,6.157,194000.0
2011-02-08 13:30:00,7.05,7.05,7.04,7.05,160000.0,6.157,6.157,6.1483,6.157,160000.0
2011-02-08 14:00:00,7.04,7.06,7.04,7.06,336000.0,6.1483,6.1657,6.1483,6.1657,336000.0
2011-02-08 14:30:00,7.06,7.06,7.05,7.05,494000.0,6.1657,6.1657,6.157,6.157,494000.0
2011-02-08 15:00:00,7.05,7.07,7.05,7.06,492000.0,6.157,6.1745,6.157,6.1657,492000.0
2011-02-08 15:30:00,7.06,7.1,7.06,7.09,1916000.0,6.1657,6.2007,6.1657,6.1919,1916000.0
2011-02-09 09:30:00,7.18,7.18,7.03,7.05,1794000.0,6.2705,6.2705,6.1395,6.157,1794000.0
2011-02-09 10:00:00,7.05,7.06,7.03,7.04,662000.0,6.157,6.1657,6.1395,6.1483,662000.0
2011-02-09 10:30:00,7.04,7.06,7.03,7.05,540000.0,6.1483,6.1657,6.1395,6.157,540000.0
2011-02-09 11:00:00,7.05,7.05,6.99,7.01,904000.0,6.157,6.157,6.1046,6.1221,904000.0
2011-02-09 11:30:00,7.0,7.04,7.0,7.03,310000.0,6.1133,6.1483,6.1133,6.1395,310000.0
2011-02-09 12:00:00,7.03,7.04,7.01,7.03,204000.0,6.1395,6.1483,6.1221,6.1395,204000.0
2011-02-09 12:30:00,7.03,7.04,7.03,7.04,256000.0,6.1395,6.1483,6.1395,6.1483,256000.0
2011-02-09 13:00:00,7.04,7.09,7.04,7.09,378000.0,6.1483,6.1919,6.1483,6.1919,378000.0
2011-02-09 13:30:00,7.09,7.1,7.07,7.07,768000.0,6.1919,6.2007,6.1745,6.1745,768000.0
2011-02-09 14:00:00,7.07,7.08,7.05,7.05,352000.0,6.1745,6.1832,6.157,6.157,352000.0
2011-02-09 14:30:00,7.05,7.05,7.01,7.02,436000.0,6.157,6.157,6.1221,6.1308,436000.0
2011-02-09 15:00:00,7.02,7.03,7.0,7.01,490000.0,6.1308,6.1395,6.1133,6.1221,490000.0
2011-02-09 15:30:00,7.01,7.07,7.0,7.05,1116000.0,6.1221,6.1745,6.1133,6.157,1116000.0
2011-02-10 09:30:00,7.03,7.04,7.0,7.01,584000.0,6.1395,6.1483,6.1133,6.1221,584000.0
2011-02-10 10:00:00,7.01,7.07,7.0,7.07,250000.0,6.1221,6.1745,6.1133,6.1745,250000.0
2011-02-10 10:30:00,7.07,7.09,7.06,7.07,194000.0,6.1745,6.1919,6.1657,6.1745,194000.0
2011-02-10 11:00:00,7.07,7.09,7.07,7.08,272000.0,6.1745,6.1919,6.1745,6.1832,272000.0
2011-02-10 11:30:00,7.08,7.14,7.08,7.14,350000.0,6.1832,6.2356,6.1832,6.2356,350000.0
2011-02-10 12:00:00,7.13,7.16,7.13,7.15,412000.0,6.2269,6.2531,6.2269,6.2443,412000.0
2011-02-10 12:30:00,7.16,7.16,7.14,7.14,176000.0,6.2531,6.2531,6.2356,6.2356,176000.0
2011-02-10 13:00:00,7.13,7.15,7.13,7.14,170000.0,6.2269,6.2443,6.2269,6.2356,170000.0
2011-02-10 13:30:00,7.13,7.14,7.12,7.13,190000.0,6.2269,6.2356,6.2181,6.2269,190000.0
2011-02-10 14:00:00,7.13,7.15,7.12,7.15,322000.0,6.2269,6.2443,6.2181,6.2443,322000.0
2011-02-10 14:30:00,7.15,7.16,7.15,7.15,214000.0,6.2443,6.2531,6.2443,6.2443,214000.0
2011-02-10 15:00:00,7.15,7.15,7.12,7.15,362000.0,6.2443,6.2443,6.2181,6.2443,362000.0
2011-02-10 15:30:00,7.16,7.16,7.11,7.13,1024000.0,6.2531,6.2531,6.2094,6.2269,1024000.0
2011-02-11 09:30:00,7.18,7.24,7.17,7.24,1000000.0,6.2705,6.3229,6.2618,6.3229,1000000.0
2011-02-11 10:00:00,7.22,7.33,7.22,7.32,900000.0,6.3055,6.4015,6.3055,6.3928,900000.0
2011-02-11 10:30:00,7.33,7.35,7.29,7.33,700000.0,6.4015,6.419,6.3666,6.4015,700000.0
2011-02-11 11:00:00,7.33,7.43,7.32,7.41,602000.0,6.4015,6.4889,6.3928,6.4714,602000.0
2011-02-11 11:30:00,7.41,7.42,7.38,7.39,430000.0,6.4714,6.4801,6.4452,6.4539,430000.0
2011-02-11 12:00:00,7.39,7.4,7.38,7.39,230000.0,6.4539,6.4627,6.4452,6.4539,230000.0
2011-02-11 12:30:00,7.4,7.47,7.39,7.45,448000.0,6.4627,6.5238,6.4539,6.5063,448000.0
2011-02-11 13:00:00,7.45,7.45,7.41,7.41,152000.0,6.5063,6.5063,6.4714,6.4714,152000.0
2011-02-11 13:30:00,7.41,7.42,7.4,7.4,152000.0,6.4714,6.4801,6.4627,6.4627,152000.0
2011-02-11 14:00:00,7.4,7.41,7.39,7.41,214000.0,6.4627,6.4714,6.4539,6.4714,214000.0
2011-02-11 14:30:00,7.41,7.43,7.41,7.41,220000.0,6.4714,6.4889,6.4714,6.4714,220000.0
2011-02-11 15:00:00,7.42,7.43,7.41,7.42,532000.0,6.4801,6.4889,6.4714,6.4801,532000.0
2011-02-11 15:30:00,7.42,7.43,7.4,7.41,1012000.0,6.4801,6.4889,6.4627,6.4714,1012000.0
2011-02-14 09:30:00,7.46,7.49,7.42,7.43,1122000.0,6.5151,6.5413,6.4801,6.4889,1122000.0
2011-02-14 10:00:00,7.44,7.45,7.43,7.44,674000.0,6.4976,6.5063,6.4889,6.4976,674000.0
2011-02-14 10:30:00,7.43,7.44,7.39,7.43,512000.0,6.4889,6.4976,6.4539,6.4889,512000.0
2011-02-14 11:00:00,7.43,7.43,7.4,7.4,208000.0,6.4889,6.4889,6.4627,6.4627,208000.0
2011-02-14 11:30:00,7.4,7.41,7.4,7.41,150000.0,6.4627,6.4714,6.4627,6.4714,150000.0
2011-02-14 12:00:00,7.4,7.41,7.4,7.41,110000.0,6.4627,6.4714,6.4627,6.4714,110000.0
2011-02-14 12:30:00,7.41,7.43,7.41,7.42,106000.0,6.4714,6.4889,6.4714,6.4801,106000.0
2011-02-14 13:00:00,7.42,7.42,7.41,7.42,214000.0,6.4801,6.4801,6.4714,6.4801,214000.0
2011-02-14 13:30:00,7.42,7.42,7.41,7.41,100000.0,6.4801,6.4801,6.4714,6.4714,100000.0
2011-02-14 14:00:00,7.41,7.42,7.4,7.42,178000.0,6.4714,6.4801,6.4627,6.4801,178000.0
2011-02-14 14:30:00,7.42,7.43,7.41,7.43,558000.0,6.4801,6.4889,6.4714,6.4889,558000.0
2011-02-14 15:00:00,7.43,7.44,7.42,7.42,488000.0,6.4889,6.4976,6.4801,6.4801,488000.0
2011-02-14 15:30:00,7.42,7.43,7.42,7.43,662000.0,6.4801,6.4889,6.4801,6.4889,662000.0
2011-02-15 09:30:00,7.43,7.46,7.4,7.46,378000.0,6.4889,6.5151,6.4627,6.5151,378000.0
2011-02-15 10:00:00,7.46,7.49,7.43,7.48,604000.0,6.5151,6.5413,6.4889,6.5325,604000.0
2011-02-15 10:30:00,7.48,7.52,7.47,7.49,408000.0,6.5325,6.5675,6.5238,6.5413,408000.0
2011-02-15 11:00:00,7.5,7.54,7.49,7.54,314000.0,6.55,6.5849,6.5413,6.5849,314000.0
2011-02-15 11:30:00,7.54,7.55,7.52,7.54,196000.0,6.5849,6.5937,6.5675,6.5849,196000.0
2011-02-15 12:00:00,7.53,7.55,7.52,7.53,286000.0,6.5762,6.5937,6.5675,6.5762,286000.0
2011-02-15 12:30:00,7.53,7.53,7.51,7.53,202000.0,6.5762,6.5762,6.5587,6.5762,202000.0
2011-02-15 13:00:00,7.53,7.57,7.52,7.57,546000.0,6.5762,6.6111,6.5675,6.6111,546000.0
2011-02-15 13:30:00,7.57,7.59,7.55,7.56,336000.0,6.6111,6.6286,6.5937,6.6024,336000.0
2011-02-15 14:00:00,7.56,7.57,7.54,7.55,372000.0,6.6024,6.6111,6.5849,6.5937,372000.0
2011-02-15 14:30:00,7.54,7.56,7.53,7.54,310000.0,6.5849,6.6024,6.5762,6.5849,310000.0
2011-02-15 15:00:00,7.54,7.56,7.51,7.53,554000.0,6.5849,6.6024,6.5587,6.5762,554000.0
2011-02-15 15:30:00,7.52,7.53,7.51,7.52,990000.0,6.5675,6.5762,6.5587,6.5675,990000.0
2011-02-16 09:30:00,7.52,7.54,7.5,7.51,470000.0,6.5675,6.5849,6.55,6.5587,470000.0
2011-02-16 10:00:00,7.51,7.54,7.51,7.53,190000.0,6.5587,6.5849,6.5587,6.5762,190000.0
2011-02-16 10:30:00,7.53,7.55,7.53,7.55,272000.0,6.5762,6.5937,6.5762,6.5937,272000.0
2011-02-16 11:00:00,7.55,7.57,7.53,7.55,454000.0,6.5937,6.6111,6.5762,6.5937,454000.0
2011-02-16 11:30:00,7.57,7.57,7.55,7.56,158000.0,6.6111,6.6111,6.5937,6.6024,158000.0
2011-02-16 12:00:00,7.56,7.56,7.52,7.54,310000.0,6.6024,6.6024,6.5675,6.5849,310000.0
2011-02-16 12:30:00,7.54,7.55,7.53,7.53,118000.0,6.5849,6.5937,6.5762,6.5762,118000.0
2011-02-16 13:00:00,7.53,7.53,7.52,7.53,138000.0,6.5762,6.5762,6.5675,6.5762,138000.0
2011-02-16 13:30:00,7.53,7.54,7.52,7.53,144000.0,6.5762,6.5849,6.5675,6.5762,144000.0
2011-02-16 14:00:00,7.53,7.53,7.49,7.5,364000.0,6.5762,6.5762,6.5413,6.55,364000.0
2011-02-16 14:30:00,7.5,7.51,7.48,7.48,258000.0,6.55,6.5587,6.5325,6.5325,258000.0
2011-02-16 15:00:00,7.49,7.5,7.48,7.49,156000.0,6.5413,6.55,6.5325,6.5413,156000.0
2011-02-16 15:30:00,7.49,7.49,7.46,7.47,564000.0,6.5413,6.5413,6.5151,6.5238,564000.0
2011-02-17 09:30:00,7.64,7.65,7.56,7.59,662000.0,6.6723,6.681,6.6024,6.6286,662000.0
2011-02-17 10:00:00,7.59,7.62,7.59,7.6,216000.0,6.6286,6.6548,6.6286,6.6373,216000.0
2011-02-17 10:30:00,7.6,7.6,7.58,7.58,212000.0,6.6373,6.6373,6.6199,6.6199,212000.0
2011-02-17 11:00:00,7.58,7.64,7.58,7.64,278000.0,6.6199,6.6723,6.6199,6.6723,278000.0
2011-02-17 11:30:00,7.64,7.64,7.62,7.62,152000.0,6.6723,6.6723,6.6548,6.6548,152000.0
2011-02-17 12:00:00,7.63,7.63,7.6,7.61,176000.0,6.6635,6.6635,6.6373,6.6461,176000.0
2011-02-17 12:30:00,7.6,7.61,7.59,7.6,138000.0,6.6373,6.6461,6.6286,6.6373,138000.0
2011-02-17 13:00:00,7.6,7.61,7.6,7.6,224000.0,6.6373,6.6461,6.6373,6.6373,224000.0
2011-02-17 13:30:00,7.6,7.61,7.6,7.6,142000.0,6.6373,6.6461,6.6373,6.6373,142000.0
2011-02-17 14:00:00,7.61,7.64,7.61,7.62,234000.0,6.6461,6.6723,6.6461,6.6548,234000.0
2011-02-17 14:30:00,7.63,7.65,7.62,7.63,152000.0,6.6635,6.681,6.6548,6.6635,152000.0
2011-02-17 15:00:00,7.63,7.63,7.59,7.59,258000.0,6.6635,6.6635,6.6286,6.6286,258000.0
2011-02-17 15:30:00,7.6,7.6,7.58,7.58,608000.0,6.6373,6.6373,6.6199,6.6199,608000.0
2011-02-18 09:30:00,7.59,7.6,7.56,7.59,372000.0,6.6286,6.6373,6.6024,6.6286,372000.0
2011-02-18 10:00:00,7.59,7.62,7.55,7.61,224000.0,6.6286,6.6548,6.5937,6.6461,224000.0
2011-02-18 10:30:00,7.61,7.64,7.61,7.63,246000.0,6.6461,6.6723,6.6461,6.6635,246000.0
2011-02-18 11:00:00,7.62,7.64,7.61,7.64,186000.0,6.6548,6.6723,6.6461,6.6723,186000.0
2011-02-18 11:30:00,7.64,7.64,7.62,7.63,200000.0,6.6723,6.6723,6.6548,6.6635,200000.0
2011-02-18 12:00:00,7.63,7.65,7.63,7.64,368000.0,6.6635,6.681,6.6635,6.6723,368000.0
2011-02-18 12:30:00,7.65,7.65,7.63,7.65,322000.0,6.681,6.681,6.6635,6.681,322000.0
2011-02-18 13:00:00,7.65,7.67,7.65,7.67,222000.0,6.681,6.6985,6.681,6.6985,222000.0
2011-02-18 13:30:00,7.67,7.67,7.65,7.66,396000.0,6.6985,6.6985,6.681,6.6897,396000.0
2011-02-18 14:00:00,7.66,7.66,7.64,7.66,514000.0,6.6897,6.6897,6.6723,6.6897,514000.0
2011-02-18 14:30:00,7.65,7.66,7.64,7.65,442000.0,6.681,6.6897,6.6723,6.681,442000.0
2011-02-18 15:00:00,7.65,7.66,7.64,7.65,578000.0,6.681,6.6897,6.6723,6.681,578000.0
2011-02-18 15:30:00,7.65,7.69,7.65,7.67,1140000.0,6.681,6.7159,6.681,6.6985,1140000.0
2011-02-22 09:30:00,7.53,7.61,7.5,7.57,428000.0,6.5762,6.6461,6.55,6.6111,428000.0
2011-02-22 10:00:00,7.58,7.58,7.52,7.53,282000.0,6.6199,6.6199,6.5675,6.5762,282000.0
2011-02-22 10:30:00,7.52,7.54,7.51,7.53,296000.0,6.5675,6.5849,6.5587,6.5762,296000.0
2011-02-22 11:00:00,7.53,7.53,7.5,7.5,272000.0,6.5762,6.5762,6.55,6.55,272000.0
2011-02-22 11:30:00,7.5,7.5,7.43,7.43,230000.0,6.55,6.55,6.4889,6.4889,230000.0
2011-02-22 12:00:00,7.43,7.43,7.39,7.39,218000.0,6.4889,6.4889,6.4539,6.4539,218000.0
2011-02-22 12:30:00,7.39,7.39,7.33,7.35,644000.0,6.4539,6.4539,6.4015,6.419,644000.0
2011-02-22 13:00:00,7.36,7.42,7.35,7.38,436000.0,6.4277,6.4801,6.419,6.4452,436000.0
2011-02-22 13:30:00,7.38,7.4,7.38,7.4,144000.0,6.4452,6.4627,6.4452,6.4627,144000.0
2011-02-22 14:00:00,7.4,7.4,7.39,7.4,104000.0,6.4627,6.4627,6.4539,6.4627,104000.0
2011-02-22 14:30:00,7.4,7.41,7.4,7.4,212000.0,6.4627,6.4714,6.4627,6.4627,212000.0
2011-02-22 15:00:00,7.4,7.42,7.39,7.4,520000.0,6.4627,6.4801,6.4539,6.4627,520000.0
2011-02-22 15:30:00,7.4,7.43,7.39,7.4,1534000.0,6.4627,6.4889,6.4539,6.4627,1534000.0
2011-02-23 09:30:00,7.39,7.4,7.33,7.34,270000.0,6.4539,6.4627,6.4015,6.4103,270000.0
2011-02-23 10:00:00,7.34,7.39,7.32,7.38,302000.0,6.4103,6.4539,6.3928,6.4452,302000.0
2011-02-23 10:30:00,7.38,7.39,7.35,7.37,256000.0,6.4452,6.4539,6.419,6.4365,256000.0
2011-02-23 11:00:00,7.37,7.37,7.36,7.37,278000.0,6.4365,6.4365,6.4277,6.4365,278000.0
2011-02-23 11:30:00,7.37,7.39,7.37,7.38,662000.0,6.4365,6.4539,6.4365,6.4452,662000.0
2011-02-23 12:00:00,7.38,7.38,7.33,7.34,866000.0,6.4452,6.4452,6.4015,6.4103,866000.0
2011-02-23 12:30:00,7.34,7.35,7.31,7.32,386000.0,6.4103,6.419,6.3841,6.3928,386000.0
2011-02-23 13:00:00,7.32,7.32,7.28,7.32,1046000.0,6.3928,6.3928,6.3579,6.3928,1046000.0
2011-02-23 13:30:00,7.31,7.37,7.31,7.33,660000.0,6.3841,6.4365,6.3841,6.4015,660000.0
2011-02-23 14:00:00,7.34,7.35,7.3,7.31,442000.0,6.4103,6.419,6.3753,6.3841,442000.0
2011-02-23 14:30:00,7.32,7.34,7.29,7.33,314000.0,6.3928,6.4103,6.3666,6.4015,314000.0
2011-02-23 15:00:00,7.33,7.39,7.33,7.37,754000.0,6.4015,6.4539,6.4015,6.4365,754000.0
2011-02-23 15:30:00,7.38,7.42,7.35,7.41,1614000.0,6.4452,6.4801,6.419,6.4714,1614000.0
2011-02-24 09:30:00,7.32,7.32,7.27,7.28,314000.0,6.3928,6.3928,6.3491,6.3579,314000.0
2011-02-24 10:00:00,7.27,7.29,7.25,7.28,366000.0,6.3491,6.3666,6.3317,6.3579,366000.0
2011-02-24 10:30:00,7.28,7.3,7.26,7.29,156000.0,6.3579,6.3753,6.3404,6.3666,156000.0
2011-02-24 11:00:00,7.3,7.33,7.29,7.32,364000.0,6.3753,6.4015,6.3666,6.3928,364000.0
2011-02-24 11:30:00,7.32,7.33,7.27,7.3,806000.0,6.3928,6.4015,6.3491,6.3753,806000.0
2011-02-24 12:00:00,7.29,7.3,7.26,7.27,256000.0,6.3666,6.3753,6.3404,6.3491,256000.0
2011-02-24 12:30:00,7.27,7.31,7.26,7.3,374000.0,6.3491,6.3841,6.3404,6.3753,374000.0
2011-02-24 13:00:00,7.28,7.34,7.27,7.33,438000.0,6.3579,6.4103,6.3491,6.4015,438000.0
2011-02-24 13:30:00,7.33,7.35,7.32,7.33,388000.0,6.4015,6.419,6.3928,6.4015,388000.0
2011-02-24 14:00:00,7.33,7.36,7.32,7.33,524000.0,6.4015,6.4277,6.3928,6.4015,524000.0
2011-02-24 14:30:00,7.33,7.34,7.31,7.32,350000.0,6.4015,6.4103,6.3841,6.3928,350000.0
2011-02-24 15:00:00,7.33,7.34,7.31,7.32,456000.0,6.4015,6.4103,6.3841,6.3928,456000.0
2011-02-24 15:30:00,7.32,7.34,7.26,7.27,1292000.0,6.3928,6.4103,6.3404,6.3491,1292000.0
2011-02-25 09:30:00,7.3,7.32,7.26,7.31,298000.0,6.3753,6.3928,6.3404,6.3841,298000.0
2011-02-25 10:00:00,7.32,7.36,7.32,7.33,262000.0,6.3928,6.4277,6.3928,6.4015,262000.0
2011-02-25 10:30:00,7.33,7.35,7.33,7.34,68000.0,6.4015,6.419,6.4015,6.4103,68000.0
2011-02-25 11:00:00,7.35,7.35,7.3,7.31,178000.0,6.419,6.419,6.3753,6.3841,178000.0
2011-02-25 11:30:00,7.3,7.33,7.29,7.31,398000.0,6.3753,6.4015,6.3666,6.3841,398000.0
2011-02-25 12:00:00,7.32,7.33,7.29,7.31,512000.0,6.3928,6.4015,6.3666,6.3841,512000.0
2011-02-25 12:30:00,7.3,7.32,7.3,7.31,90000.0,6.3753,6.3928,6.3753,6.3841,90000.0
2011-02-25 13:00:00,7.31,7.31,7.3,7.3,222000.0,6.3841,6.3841,6.3753,6.3753,222000.0
2011-02-25 13:30:00,7.3,7.31,7.29,7.3,280000.0,6.3753,6.3841,6.3666,6.3753,280000.0
2011-02-25 14:00:00,7.3,7.31,7.28,7.28,290000.0,6.3753,6.3841,6.3579,6.3579,290000.0
2011-02-25 14:30:00,7.28,7.31,7.28,7.29,250000.0,6.3579,6.3841,6.3579,6.3666,250000.0
2011-02-25 15:00:00,7.29,7.3,7.28,7.29,312000.0,6.3666,6.3753,6.3579,6.3666,312000.0
2011-02-25 15:30:00,7.29,7.31,7.28,7.3,896000.0,6.3666,6.3841,6.3579,6.3753,896000.0
2011-02-28 09:30:00,7.37,7.39,7.33,7.38,314000.0,6.4365,6.4539,6.4015,6.4452,314000.0
2011-02-28 10:00:00,7.39,7.39,7.36,7.37,108000.0,6.4539,6.4539,6.4277,6.4365,108000.0
2011-02-28 10:30:00,7.37,7.38,7.35,7.36,68000.0,6.4365,6.4452,6.419,6.4277,68000.0
2011-02-28 11:00:00,7.36,7.37,7.34,7.34,66000.0,6.4277,6.4365,6.4103,6.4103,66000.0
2011-02-28 11:30:00,7.34,7.36,7.34,7.36,56000.0,6.4103,6.4277,6.4103,6.4277,56000.0
2011-02-28 12:00:00,7.36,7.37,7.35,7.36,128000.0,6.4277,6.4365,6.419,6.4277,128000.0
2011-02-28 12:30:00,7.37,7.39,7.36,7.36,140000.0,6.4365,6.4539,6.4277,6.4277,140000.0
2011-02-28 13:00:00,7.35,7.35,7.31,7.32,76000.0,6.419,6.419,6.3841,6.3928,76000.0
2011-02-28 13:30:00,7.33,7.33,7.32,7.33,42000.0,6.4015,6.4015,6.3928,6.4015,42000.0
2011-02-28 14:00:00,7.33,7.35,7.32,7.34,136000.0,6.4015,6.419,6.3928,6.4103,136000.0
2011-02-28 14:30:00,7.35,7.35,7.32,7.34,190000.0,6.419,6.419,6.3928,6.4103,190000.0
2011-02-28 15:00:00,7.34,7.35,7.33,7.35,256000.0,6.4103,6.419,6.4015,6.419,256000.0
2011-02-28 15:30:00,7.35,7.37,7.35,7.36,586000.0,6.419,6.4365,6.419,6.4277,586000.0
2011-03-01 09:30:00,7.52,7.57,7.52,7.53,658000.0,6.5675,6.6111,6.5675,6.5762,658000.0
2011-03-01 10:00:00,7.55,7.57,7.49,7.49,398000.0,6.5937,6.6111,6.5413,6.5413,398000.0
2011-03-01 10:30:00,7.49,7.54,7.48,7.54,306000.0,6.5413,6.5849,6.5325,6.5849,306000.0
2011-03-01 11:00:00,7.54,7.6,7.54,7.58,544000.0,6.5849,6.6373,6.5849,6.6199,544000.0
2011-03-01 11:30:00,7.57,7.6,7.56,7.6,542000.0,6.6111,6.6373,6.6024,6.6373,542000.0
2011-03-01 12:00:00,7.6,7.63,7.59,7.61,384000.0,6.6373,6.6635,6.6286,6.6461,384000.0
2011-03-01 12:30:00,7.61,7.62,7.59,7.61,90000.0,6.6461,6.6548,6.6286,6.6461,90000.0
2011-03-01 13:00:00,7.6,7.63,7.58,7.59,384000.0,6.6373,6.6635,6.6199,6.6286,384000.0
2011-03-01 13:30:00,7.59,7.61,7.58,7.6,262000.0,6.6286,6.6461,6.6199,6.6373,262000.0
2011-03-01 14:00:00,7.59,7.62,7.58,7.6,472000.0,6.6286,6.6548,6.6199,6.6373,472000.0
2011-03-01 14:30:00,7.6,7.62,7.6,7.61,632000.0,6.6373,6.6548,6.6373,6.6461,632000.0
2011-03-01 15:00:00,7.61,7.62,7.59,7.61,698000.0,6.6461,6.6548,6.6286,6.6461,698000.0
2011-03-01 15:30:00,7.6,7.61,7.52,7.58,2608000.0,6.6373,6.6461,6.5675,6.6199,2608000.0
2011-03-02 09:30:00,7.55,7.61,7.55,7.6,192000.0,6.5937,6.6461,6.5937,6.6373,192000.0
2011-03-02 10:00:00,7.61,7.62,7.57,7.58,188000.0,6.6461,6.6548,6.6111,6.6199,188000.0
2011-03-02 10:30:00,7.58,7.62,7.57,7.61,388000.0,6.6199,6.6548,6.6111,6.6461,388000.0
2011-03-02 11:00:00,7.61,7.62,7.61,7.62,102000.0,6.6461,6.6548,6.6461,6.6548,102000.0
2011-03-02 11:30:00,7.61,7.61,7.58,7.6,338000.0,6.6461,6.6461,6.6199,6.6373,338000.0
2011-03-02 12:00:00,7.59,7.61,7.58,7.61,250000.0,6.6286,6.6461,6.6199,6.6461,250000.0
2011-03-02 12:30:00,7.6,7.61,7.59,7.6,208000.0,6.6373,6.6461,6.6286,6.6373,208000.0
2011-03-02 13:00:00,7.61,7.61,7.58,7.59,254000.0,6.6461,6.6461,6.6199,6.6286,254000.0
2011-03-02 13:30:00,7.59,7.6,7.58,7.59,388000.0,6.6286,6.6373,6.6199,6.6286,388000.0
2011-03-02 14:00:00,7.6,7.63,7.59,7.61,314000.0,6.6373,6.6635,6.6286,6.6461,314000.0
2011-03-02 14:30:00,7.61,7.62,7.59,7.6,406000.0,6.6461,6.6548,6.6286,6.6373,406000.0
2011-03-02 15:00:00,7.6,7.61,7.59,7.6,236000.0,6.6373,6.6461,6.6286,6.6373,236000.0
2011-03-02 15:30:00,7.6,7.62,7.59,7.61,612000.0,6.6373,6.6548,6.6286,6.6461,612000.0
2011-03-03 09:30:00,7.68,7.75,7.68,7.73,394000.0,6.7072,6.7683,6.7072,6.7509,394000.0
2011-03-03 10:00:00,7.73,7.74,7.7,7.72,306000.0,6.7509,6.7596,6.7247,6.7421,306000.0
2011-03-03 10:30:00,7.72,7.76,7.72,7.76,292000.0,6.7421,6.7771,6.7421,6.7771,292000.0
2011-03-03 11:00:00,7.76,7.8,7.76,7.8,522000.0,6.7771,6.812,6.7771,6.812,522000.0
2011-03-03 11:30:00,7.8,7.84,7.8,7.84,442000.0,6.812,6.8469,6.812,6.8469,442000.0
2011-03-03 12:00:00,7.83,7.85,7.83,7.84,248000.0,6.8382,6.8557,6.8382,6.8469,248000.0
2011-03-03 12:30:00,7.85,7.87,7.85,7.85,240000.0,6.8557,6.8731,6.8557,6.8557,240000.0
2011-03-03 13:00:00,7.86,7.89,7.84,7.86,328000.0,6.8644,6.8906,6.8469,6.8644,328000.0
2011-03-03 13:30:00,7.86,7.89,7.86,7.89,274000.0,6.8644,6.8906,6.8644,6.8906,274000.0
2011-03-03 14:00:00,7.89,7.9,7.85,7.86,440000.0,6.8906,6.8993,6.8557,6.8644,440000.0
2011-03-03 14:30:00,7.85,7.88,7.85,7.88,242000.0,6.8557,6.8819,6.8557,6.8819,242000.0
2011-03-03 15:00:00,7.88,7.88,7.85,7.87,606000.0,6.8819,6.8819,6.8557,6.8731,606000.0
2011-03-03 15:30:00,7.87,7.88,7.85,7.86,1674000.0,6.8731,6.8819,6.8557,6.8644,1674000.0
2011-03-04 09:30:00,7.81,7.91,7.81,7.86,210000.0,6.8207,6.9081,6.8207,6.8644,210000.0
2011-03-04 10:00:00,7.86,7.87,7.78,7.8,494000.0,6.8644,6.8731,6.7945,6.812,494000.0
2011-03-04 10:30:00,7.81,7.85,7.8,7.85,110000.0,6.8207,6.8557,6.812,6.8557,110000.0
2011-03-04 11:00:00,7.84,7.85,7.81,7.85,200000.0,6.8469,6.8557,6.8207,6.8557,200000.0
2011-03-04 11:30:00,7.85,7.88,7.83,7.86,264000.0,6.8557,6.8819,6.8382,6.8644,264000.0
2011-03-04 12:00:00,7.85,7.85,7.82,7.83,140000.0,6.8557,6.8557,6.8295,6.8382,140000.0
2011-03-04 12:30:00,7.83,7.83,7.81,7.81,156000.0,6.8382,6.8382,6.8207,6.8207,156000.0
2011-03-04 13:00:00,7.81,7.84,7.81,7.84,152000.0,6.8207,6.8469,6.8207,6.8469,152000.0
2011-03-04 13:30:00,7.83,7.85,7.83,7.85,222000.0,6.8382,6.8557,6.8382,6.8557,222000.0
2011-03-04 14:00:00,7.85,7.88,7.84,7.87,306000.0,6.8557,6.8819,6.8469,6.8731,306000.0
2011-03-04 14:30:00,7.87,7.91,7.87,7.91,476000.0,6.8731,6.9081,6.8731,6.9081,476000.0
2011-03-04 15:00:00,7.91,7.92,7.9,7.91,674000.0,6.9081,6.9168,6.8993,6.9081,674000.0
2011-03-04 15:30:00,7.9,7.97,7.89,7.94,1108000.0,6.8993,6.9605,6.8906,6.9343,1108000.0
2011-03-07 09:30:00,7.87,7.94,7.83,7.83,792000.0,6.8731,6.9343,6.8382,6.8382,792000.0
2011-03-07 10:00:00,7.85,7.88,7.84,7.86,370000.0,6.8557,6.8819,6.8469,6.8644,370000.0
2011-03-07 10:30:00,7.87,7.87,7.83,7.84,178000.0,6.8731,6.8731,6.8382,6.8469,178000.0
2011-03-07 11:00:00,7.84,7.84,7.8,7.8,276000.0,6.8469,6.8469,6.812,6.812,276000.0
2011-03-07 11:30:00,7.8,7.82,7.78,7.79,222000.0,6.812,6.8295,6.7945,6.8033,222000.0
2011-03-07 12:00:00,7.78,7.81,7.78,7.78,128000.0,6.7945,6.8207,6.7945,6.7945,128000.0
2011-03-07 12:30:00,7.77,7.79,7.75,7.76,196000.0,6.7858,6.8033,6.7683,6.7771,196000.0
2011-03-07 13:00:00,7.75,7.76,7.72,7.72,214000.0,6.7683,6.7771,6.7421,6.7421,214000.0
2011-03-07 13:30:00,7.72,7.74,7.71,7.73,104000.0,6.7421,6.7596,6.7334,6.7509,104000.0
2011-03-07 14:00:00,7.73,7.74,7.7,7.73,108000.0,6.7509,6.7596,6.7247,6.7509,108000.0
2011-03-07 14:30:00,7.73,7.75,7.72,7.75,152000.0,6.7509,6.7683,6.7421,6.7683,152000.0
2011-03-07 15:00:00,7.75,7.77,7.74,7.77,306000.0,6.7683,6.7858,6.7596,6.7858,306000.0
2011-03-07 15:30:00,7.77,7.77,7.73,7.75,1084000.0,6.7858,6.7858,6.7509,6.7683,1084000.0
2011-03-08 09:30:00,7.85,7.89,7.79,7.82,326000.0,6.8557,6.8906,6.8033,6.8295,326000.0
2011-03-08 10:00:00,7.83,7.9,7.82,7.87,246000.0,6.8382,6.8993,6.8295,6.8731,246000.0
2011-03-08 10:30:00,7.87,7.89,7.86,7.88,242000.0,6.8731,6.8906,6.8644,6.8819,242000.0
2011-03-08 11:00:00,7.88,7.96,7.87,7.96,626000.0,6.8819,6.9517,6.8731,6.9517,626000.0
2011-03-08 11:30:00,7.97,7.99,7.94,7.94,328000.0,6.9605,6.9779,6.9343,6.9343,328000.0
2011-03-08 12:00:00,7.95,7.98,7.95,7.96,146000.0,6.943,6.9692,6.943,6.9517,146000.0
2011-03-08 12:30:00,7.96,7.96,7.93,7.94,130000.0,6.9517,6.9517,6.9255,6.9343,130000.0
2011-03-08 13:00:00,7.95,7.98,7.94,7.98,228000.0,6.943,6.9692,6.9343,6.9692,228000.0
2011-03-08 13:30:00,7.98,8.0,7.98,7.98,226000.0,6.9692,6.9867,6.9692,6.9692,226000.0
2011-03-08 14:00:00,7.99,8.01,7.98,8.01,546000.0,6.9779,6.9954,6.9692,6.9954,546000.0
2011-03-08 14:30:00,8.01,8.04,7.99,8.04,296000.0,6.9954,7.0216,6.9779,7.0216,296000.0
2011-03-08 15:00:00,8.04,8.04,7.98,7.99,462000.0,7.0216,7.0216,6.9692,6.9779,462000.0
2011-03-08 15:30:00,7.99,8.0,7.95,7.95,1220000.0,6.9779,6.9867,6.943,6.943,1220000.0
2011-03-09 09:30:00,7.92,7.96,7.89,7.91,444000.0,6.9168,6.9517,6.8906,6.9081,444000.0
2011-03-09 10:00:00,7.9,7.97,7.89,7.95,674000.0,6.8993,6.9605,6.8906,6.943,674000.0
2011-03-09 10:30:00,7.95,7.96,7.92,7.95,430000.0,6.943,6.9517,6.9168,6.943,430000.0
2011-03-09 11:00:00,7.94,7.97,7.9,7.91,434000.0,6.9343,6.9605,6.8993,6.9081,434000.0
2011-03-09 11:30:00,7.91,7.96,7.9,7.94,254000.0,6.9081,6.9517,6.8993,6.9343,254000.0
2011-03-09 12:00:00,7.95,7.97,7.92,7.94,260000.0,6.943,6.9605,6.9168,6.9343,260000.0
2011-03-09 12:30:00,7.94,7.94,7.93,7.93,308000.0,6.9343,6.9343,6.9255,6.9255,308000.0
2011-03-09 13:00:00,7.93,7.96,7.92,7.95,424000.0,6.9255,6.9517,6.9168,6.943,424000.0
2011-03-09 13:30:00,7.94,7.96,7.94,7.95,380000.0,6.9343,6.9517,6.9343,6.943,380000.0
2011-03-09 14:00:00,7.95,7.97,7.93,7.96,406000.0,6.943,6.9605,6.9255,6.9517,406000.0
2011-03-09 14:30:00,7.96,7.97,7.94,7.96,368000.0,6.9517,6.9605,6.9343,6.9517,368000.0
2011-03-09 15:00:00,7.97,7.97,7.95,7.96,366000.0,6.9605,6.9605,6.943,6.9517,366000.0
2011-03-09 15:30:00,7.97,7.99,7.95,7.97,1340000.0,6.9605,6.9779,6.943,6.9605,1340000.0
2011-03-10 09:30:00,7.79,7.85,7.7,7.73,314000.0,6.8033,6.8557,6.7247,6.7509,314000.0
2011-03-10 10:00:00,7.73,7.77,7.71,7.73,176000.0,6.7509,6.7858,6.7334,6.7509,176000.0
2011-03-10 10:30:00,7.73,7.76,7.72,7.75,180000.0,6.7509,6.7771,6.7421,6.7683,180000.0
2011-03-10 11:00:00,7.75,7.76,7.7,7.7,132000.0,6.7683,6.7771,6.7247,6.7247,132000.0
2011-03-10 11:30:00,7.7,7.72,7.7,7.71,234000.0,6.7247,6.7421,6.7247,6.7334,234000.0
2011-03-10 12:00:00,7.7,7.7,7.66,7.68,310000.0,6.7247,6.7247,6.6897,6.7072,310000.0
2011-03-10 12:30:00,7.68,7.7,7.68,7.69,178000.0,6.7072,6.7247,6.7072,6.7159,178000.0
2011-03-10 13:00:00,7.68,7.7,7.66,7.67,172000.0,6.7072,6.7247,6.6897,6.6985,172000.0
2011-03-10 13:30:00,7.66,7.66,7.63,7.65,216000.0,6.6897,6.6897,6.6635,6.681,216000.0
2011-03-10 14:00:00,7.65,7.67,7.64,7.66,104000.0,6.681,6.6985,6.6723,6.6897,104000.0
2011-03-10 14:30:00,7.64,7.67,7.64,7.67,178000.0,6.6723,6.6985,6.6723,6.6985,178000.0
2011-03-10 15:00:00,7.67,7.68,7.66,7.68,334000.0,6.6985,6.7072,6.6897,6.7072,334000.0
2011-03-10 15:30:00,7.68,7.72,7.67,7.7,860000.0,6.7072,6.7421,6.6985,6.7247,860000.0
2011-03-11 09:30:00,7.66,7.7,7.63,7.64,300000.0,6.6897,6.7247,6.6635,6.6723,300000.0
2011-03-11 10:00:00,7.64,7.73,7.63,7.71,238000.0,6.6723,6.7509,6.6635,6.7334,238000.0
2011-03-11 10:30:00,7.71,7.75,7.71,7.73,150000.0,6.7334,6.7683,6.7334,6.7509,150000.0
2011-03-11 11:00:00,7.73,7.75,7.72,7.72,132000.0,6.7509,6.7683,6.7421,6.7421,132000.0
2011-03-11 11:30:00,7.72,7.75,7.72,7.75,112000.0,6.7421,6.7683,6.7421,6.7683,112000.0
2011-03-11 12:00:00,7.74,7.77,7.74,7.75,132000.0,6.7596,6.7858,6.7596,6.7683,132000.0
2011-03-11 12:30:00,7.74,7.74,7.72,7.72,44000.0,6.7596,6.7596,6.7421,6.7421,44000.0
2011-03-11 13:00:00,7.72,7.73,7.7,7.7,168000.0,6.7421,6.7509,6.7247,6.7247,168000.0
2011-03-11 13:30:00,7.7,7.72,7.69,7.69,144000.0,6.7247,6.7421,6.7159,6.7159,144000.0
2011-03-11 14:00:00,7.69,7.71,7.69,7.7,64000.0,6.7159,6.7334,6.7159,6.7247,64000.0
2011-03-11 14:30:00,7.72,7.73,7.72,7.72,90000.0,6.7421,6.7509,6.7421,6.7421,90000.0
2011-03-11 15:00:00,7.73,7.76,7.73,7.76,224000.0,6.7509,6.7771,6.7509,6.7771,224000.0
2011-03-11 15:30:00,7.76,7.76,7.73,7.73,696000.0,6.7771,6.7771,6.7509,6.7509,696000.0
2011-03-14 09:30:00,7.85,7.85,7.77,7.8,250000.0,6.8557,6.8557,6.7858,6.812,250000.0
2011-03-14 10:00:00,7.8,7.8,7.76,7.76,98000.0,6.812,6.812,6.7771,6.7771,98000.0
2011-03-14 10:30:00,7.76,7.76,7.73,7.73,196000.0,6.7771,6.7771,6.7509,6.7509,196000.0
2011-03-14 11:00:00,7.74,7.74,7.68,7.7,100000.0,6.7596,6.7596,6.7072,6.7247,100000.0
2011-03-14 11:30:00,7.7,7.7,7.69,7.7,74000.0,6.7247,6.7247,6.7159,6.7247,74000.0
2011-03-14 12:00:00,7.7,7.71,7.68,7.7,118000.0,6.7247,6.7334,6.7072,6.7247,118000.0
2011-03-14 12:30:00,7.71,7.73,7.7,7.73,78000.0,6.7334,6.7509,6.7247,6.7509,78000.0
2011-03-14 13:00:00,7.73,7.73,7.72,7.73,36000.0,6.7509,6.7509,6.7421,6.7509,36000.0
2011-03-14 13:30:00,7.73,7.74,7.72,7.73,66000.0,6.7509,6.7596,6.7421,6.7509,66000.0
2011-03-14 14:00:00,7.74,7.74,7.73,7.74,44000.0,6.7596,6.7596,6.7509,6.7596,44000.0
2011-03-14 14:30:00,7.73,7.75,7.73,7.74,88000.0,6.7509,6.7683,6.7509,6.7596,88000.0
2011-03-14 15:00:00,7.74,7.77,7.74,7.75,150000.0,6.7596,6.7858,6.7596,6.7683,150000.0
2011-03-14 15:30:00,7.75,7.82,7.75,7.8,590000.0,6.7683,6.8295,6.7683,6.812,590000.0
2011-03-15 09:30:00,7.6,7.69,7.41,7.6,816000.0,6.6373,6.7159,6.4714,6.6373,816000.0
2011-03-15 10:00:00,7.61,7.67,7.61,7.67,114000.0,6.6461,6.6985,6.6461,6.6985,114000.0
2011-03-15 10:30:00,7.67,7.69,7.67,7.69,126000.0,6.6985,6.7159,6.6985,6.7159,126000.0
2011-03-15 11:00:00,7.69,7.7,7.68,7.7,106000.0,6.7159,6.7247,6.7072,6.7247,106000.0
2011-03-15 11:30:00,7.72,7.74,7.7,7.73,178000.0,6.7421,6.7596,6.7247,6.7509,178000.0
2011-03-15 12:00:00,7.73,7.81,7.73,7.78,458000.0,6.7509,6.8207,6.7509,6.7945,458000.0
2011-03-15 12:30:00,7.78,7.78,7.71,7.71,100000.0,6.7945,6.7945,6.7334,6.7334,100000.0
2011-03-15 13:00:00,7.72,7.76,7.71,7.74,174000.0,6.7421,6.7771,6.7334,6.7596,174000.0
2011-03-15 13:30:00,7.75,7.78,7.75,7.78,176000.0,6.7683,6.7945,6.7683,6.7945,176000.0
2011-03-15 14:00:00,7.77,7.8,7.74,7.79,192000.0,6.7858,6.812,6.7596,6.8033,192000.0
2011-03-15 14:30:00,7.79,7.8,7.78,7.78,184000.0,6.8033,6.812,6.7945,6.7945,184000.0
2011-03-15 15:00:00,7.78,7.83,7.78,7.82,342000.0,6.7945,6.8382,6.7945,6.8295,342000.0
2011-03-15 15:30:00,7.83,7.88,7.82,7.86,1370000.0,6.8382,6.8819,6.8295,6.8644,1370000.0
2011-03-16 09:30:00,7.85,7.88,7.78,7.83,1340000.0,6.8557,6.8819,6.7945,6.8382,1340000.0
2011-03-16 10:00:00,7.83,7.87,7.79,7.81,630000.0,6.8382,6.8731,6.8033,6.8207,630000.0
2011-03-16 10:30:00,7.8,7.82,7.78,7.78,630000.0,6.812,6.8295,6.7945,6.7945,630000.0
2011-03-16 11:00:00,7.78,7.78,7.67,7.75,620000.0,6.7945,6.7945,6.6985,6.7683,620000.0
2011-03-16 11:30:00,7.76,7.78,7.73,7.78,438000.0,6.7771,6.7945,6.7509,6.7945,438000.0
2011-03-16 12:00:00,7.77,7.78,7.73,7.76,328000.0,6.7858,6.7945,6.7509,6.7771,328000.0
2011-03-16 12:30:00,7.74,7.75,7.71,7.73,224000.0,6.7596,6.7683,6.7334,6.7509,224000.0
2011-03-16 13:00:00,7.73,7.74,7.67,7.68,218000.0,6.7509,6.7596,6.6985,6.7072,218000.0
2011-03-16 13:30:00,7.69,7.72,7.65,7.7,556000.0,6.7159,6.7421,6.681,6.7247,556000.0
2011-03-16 14:00:00,7.69,7.72,7.62,7.71,656000.0,6.7159,6.7421,6.6548,6.7334,656000.0
2011-03-16 14:30:00,7.71,7.79,7.71,7.77,652000.0,6.7334,6.8033,6.7334,6.7858,652000.0
2011-03-16 15:00:00,7.76,7.8,7.71,7.73,572000.0,6.7771,6.812,6.7334,6.7509,572000.0
2011-03-16 15:30:00,7.72,7.73,7.68,7.7,750000.0,6.7421,6.7509,6.7072,6.7247,750000.0
2011-03-17 09:30:00,7.85,7.85,7.68,7.73,528000.0,6.8557,6.8557,6.7072,6.7509,528000.0
2011-03-17 10:00:00,7.74,7.75,7.71,7.73,160000.0,6.7596,6.7683,6.7334,6.7509,160000.0
2011-03-17 10:30:00,7.72,7.73,7.7,7.71,114000.0,6.7421,6.7509,6.7247,6.7334,114000.0
2011-03-17 11:00:00,7.71,7.72,7.67,7.68,194000.0,6.7334,6.7421,6.6985,6.7072,194000.0
2011-03-17 11:30:00,7.67,7.69,7.65,7.65,116000.0,6.6985,6.7159,6.681,6.681,116000.0
2011-03-17 12:00:00,7.65,7.67,7.64,7.64,278000.0,6.681,6.6985,6.6723,6.6723,278000.0
2011-03-17 12:30:00,7.64,7.64,7.63,7.63,112000.0,6.6723,6.6723,6.6635,6.6635,112000.0
2011-03-17 13:00:00,7.63,7.67,7.63,7.64,106000.0,6.6635,6.6985,6.6635,6.6723,106000.0
2011-03-17 13:30:00,7.63,7.65,7.62,7.62,82000.0,6.6635,6.681,6.6548,6.6548,82000.0
2011-03-17 14:00:00,7.64,7.67,7.63,7.66,150000.0,6.6723,6.6985,6.6635,6.6897,150000.0
2011-03-17 14:30:00,7.66,7.68,7.66,7.68,130000.0,6.6897,6.7072,6.6897,6.7072,130000.0
2011-03-17 15:00:00,7.67,7.69,7.67,7.68,146000.0,6.6985,6.7159,6.6985,6.7072,146000.0
2011-03-17 15:30:00,7.68,7.71,7.67,7.69,766000.0,6.7072,6.7334,6.6985,6.7159,766000.0
2011-03-18 09:30:00,7.76,7.77,7.71,7.76,410000.0,6.7771,6.7858,6.7334,6.7771,410000.0
2011-03-18 10:00:00,7.77,7.77,7.73,7.74,242000.0,6.7858,6.7858,6.7509,6.7596,242000.0
2011-03-18 10:30:00,7.75,7.75,7.73,7.74,196000.0,6.7683,6.7683,6.7509,6.7596,196000.0
2011-03-18 11:00:00,7.74,7.76,7.73,7.74,160000.0,6.7596,6.7771,6.7509,6.7596,160000.0
2011-03-18 11:30:00,7.73,7.76,7.73,7.76,144000.0,6.7509,6.7771,6.7509,6.7771,144000.0
2011-03-18 12:00:00,7.76,7.76,7.74,7.74,182000.0,6.7771,6.7771,6.7596,6.7596,182000.0
2011-03-18 12:30:00,7.75,7.76,7.74,7.76,46000.0,6.7683,6.7771,6.7596,6.7771,46000.0
2011-03-18 13:00:00,7.75,7.76,7.75,7.75,80000.0,6.7683,6.7771,6.7683,6.7683,80000.0
2011-03-18 13:30:00,7.74,7.75,7.74,7.74,130000.0,6.7596,6.7683,6.7596,6.7596,130000.0
2011-03-18 14:00:00,7.74,7.76,7.74,7.75,334000.0,6.7596,6.7771,6.7596,6.7683,334000.0
2011-03-18 14:30:00,7.75,7.76,7.72,7.74,196000.0,6.7683,6.7771,6.7421,6.7596,196000.0
2011-03-18 15:00:00,7.74,7.75,7.72,7.72,244000.0,6.7596,6.7683,6.7421,6.7421,244000.0
2011-03-18 15:30:00,7.72,7.77,7.72,7.77,1300000.0,6.7421,6.7858,6.7421,6.7858,1300000.0
2011-03-21 09:30:00,7.83,7.83,7.77,7.81,260000.0,6.8382,6.8382,6.7858,6.8207,260000.0
2011-03-21 10:00:00,7.81,7.81,7.79,7.79,196000.0,6.8207,6.8207,6.8033,6.8033,196000.0
2011-03-21 10:30:00,7.8,7.8,7.73,7.75,190000.0,6.812,6.812,6.7509,6.7683,190000.0
2011-03-21 11:00:00,7.76,7.77,7.7,7.7,288000.0,6.7771,6.7858,6.7247,6.7247,288000.0
2011-03-21 11:30:00,7.7,7.7,7.67,7.68,168000.0,6.7247,6.7247,6.6985,6.7072,168000.0
2011-03-21 12:00:00,7.68,7.68,7.67,7.68,118000.0,6.7072,6.7072,6.6985,6.7072,118000.0
2011-03-21 12:30:00,7.68,7.68,7.66,7.66,88000.0,6.7072,6.7072,6.6897,6.6897,88000.0
2011-03-21 13:00:00,7.67,7.67,7.65,7.66,148000.0,6.6985,6.6985,6.681,6.6897,148000.0
2011-03-21 13:30:00,7.66,7.68,7.64,7.68,196000.0,6.6897,6.7072,6.6723,6.7072,196000.0
2011-03-21 14:00:00,7.68,7.68,7.67,7.68,210000.0,6.7072,6.7072,6.6985,6.7072,210000.0
2011-03-21 14:30:00,7.68,7.69,7.66,7.66,166000.0,6.7072,6.7159,6.6897,6.6897,166000.0
2011-03-21 15:00:00,7.66,7.67,7.65,7.65,354000.0,6.6897,6.6985,6.681,6.681,354000.0
2011-03-21 15:30:00,7.65,7.68,7.65,7.68,776000.0,6.681,6.7072,6.681,6.7072,776000.0
2011-03-22 09:30:00,7.67,7.7,7.65,7.66,158000.0,6.6985,6.7247,6.681,6.6897,158000.0
2011-03-22 10:00:00,7.66,7.69,7.64,7.69,176000.0,6.6897,6.7159,6.6723,6.7159,176000.0
2011-03-22 10:30:00,7.69,7.7,7.67,7.68,86000.0,6.7159,6.7247,6.6985,6.7072,86000.0
2011-03-22 11:00:00,7.67,7.69,7.66,7.68,66000.0,6.6985,6.7159,6.6897,6.7072,66000.0
2011-03-22 11:30:00,7.68,7.7,7.67,7.7,122000.0,6.7072,6.7247,6.6985,6.7247,122000.0
2011-03-22 12:00:00,7.7,7.7,7.67,7.69,244000.0,6.7247,6.7247,6.6985,6.7159,244000.0
2011-03-22 12:30:00,7.68,7.69,7.68,7.68,24000.0,6.7072,6.7159,6.7072,6.7072,24000.0
2011-03-22 13:00:00,7.68,7.68,7.67,7.67,94000.0,6.7072,6.7072,6.6985,6.6985,94000.0
2011-03-22 13:30:00,7.67,7.69,7.67,7.68,38000.0,6.6985,6.7159,6.6985,6.7072,38000.0
2011-03-22 14:00:00,7.68,7.69,7.67,7.68,84000.0,6.7072,6.7159,6.6985,6.7072,84000.0
2011-03-22 14:30:00,7.68,7.7,7.68,7.69,92000.0,6.7072,6.7247,6.7072,6.7159,92000.0
2011-03-22 15:00:00,7.69,7.69,7.68,7.68,130000.0,6.7159,6.7159,6.7072,6.7072,130000.0
2011-03-22 15:30:00,7.68,7.7,7.68,7.69,510000.0,6.7072,6.7247,6.7072,6.7159,510000.0
2011-03-23 09:30:00,7.67,7.79,7.67,7.79,234000.0,6.6985,6.8033,6.6985,6.8033,234000.0
2011-03-23 10:00:00,7.79,7.79,7.76,7.79,148000.0,6.8033,6.8033,6.7771,6.8033,148000.0
2011-03-23 10:30:00,7.8,7.82,7.78,7.79,158000.0,6.812,6.8295,6.7945,6.8033,158000.0
2011-03-23 11:00:00,7.8,7.81,7.79,7.81,386000.0,6.812,6.8207,6.8033,6.8207,386000.0
2011-03-23 11:30:00,7.81,7.82,7.81,7.81,120000.0,6.8207,6.8295,6.8207,6.8207,120000.0
2011-03-23 12:00:00,7.81,7.86,7.8,7.85,550000.0,6.8207,6.8644,6.812,6.8557,550000.0
2011-03-23 12:30:00,7.86,7.87,7.84,7.87,120000.0,6.8644,6.8731,6.8469,6.8731,120000.0
2011-03-23 13:00:00,7.87,7.91,7.86,7.91,230000.0,6.8731,6.9081,6.8644,6.9081,230000.0
2011-03-23 13:30:00,7.91,7.97,7.91,7.95,380000.0,6.9081,6.9605,6.9081,6.943,380000.0
2011-03-23 14:00:00,7.94,7.95,7.93,7.95,108000.0,6.9343,6.943,6.9255,6.943,108000.0
2011-03-23 14:30:00,7.95,7.99,7.94,7.97,378000.0,6.943,6.9779,6.9343,6.9605,378000.0
2011-03-23 15:00:00,7.97,7.97,7.93,7.93,366000.0,6.9605,6.9605,6.9255,6.9255,366000.0
2011-03-23 15:30:00,7.93,7.93,7.88,7.92,1606000.0,6.9255,6.9255,6.8819,6.9168,1606000.0
2011-03-24 09:30:00,7.9,8.0,7.9,8.0,400000.0,6.8993,6.9867,6.8993,6.9867,400000.0
2011-03-24 10:00:00,8.0,8.06,7.99,8.05,380000.0,6.9867,7.0391,6.9779,7.0303,380000.0
2011-03-24 10:30:00,8.05,8.07,8.02,8.06,158000.0,7.0303,7.0478,7.0041,7.0391,158000.0
2011-03-24 11:00:00,8.06,8.06,8.03,8.04,134000.0,7.0391,7.0391,7.0129,7.0216,134000.0
2011-03-24 11:30:00,8.05,8.05,8.04,8.04,104000.0,7.0303,7.0303,7.0216,7.0216,104000.0
2011-03-24 12:00:00,8.05,8.12,8.04,8.11,512000.0,7.0303,7.0915,7.0216,7.0827,512000.0
2011-03-24 12:30:00,8.11,8.11,8.09,8.09,258000.0,7.0827,7.0827,7.0653,7.0653,258000.0
2011-03-24 13:00:00,8.09,8.11,8.09,8.1,268000.0,7.0653,7.0827,7.0653,7.074,268000.0
2011-03-24 13:30:00,8.11,8.11,8.09,8.09,276000.0,7.0827,7.0827,7.0653,7.0653,276000.0
2011-03-24 14:00:00,8.09,8.1,8.08,8.1,512000.0,7.0653,7.074,7.0565,7.074,512000.0
2011-03-24 14:30:00,8.09,8.1,8.07,8.07,302000.0,7.0653,7.074,7.0478,7.0478,302000.0
2011-03-24 15:00:00,8.07,8.1,8.07,8.09,366000.0,7.0478,7.074,7.0478,7.0653,366000.0
2011-03-24 15:30:00,8.09,8.09,8.06,8.09,1006000.0,7.0653,7.0653,7.0391,7.0653,1006000.0
2011-03-25 09:30:00,8.15,8.17,8.03,8.04,1086000.0,7.1177,7.1351,7.0129,7.0216,1086000.0
2011-03-25 10:00:00,8.05,8.09,8.04,8.09,262000.0,7.0303,7.0653,7.0216,7.0653,262000.0
2011-03-25 10:30:00,8.09,8.13,8.09,8.11,244000.0,7.0653,7.1002,7.0653,7.0827,244000.0
2011-03-25 11:00:00,8.11,8.11,8.03,8.04,318000.0,7.0827,7.0827,7.0129,7.0216,318000.0
2011-03-25 11:30:00,8.05,8.13,8.03,8.13,352000.0,7.0303,7.1002,7.0129,7.1002,352000.0
2011-03-25 12:00:00,8.13,8.15,8.12,8.12,228000.0,7.1002,7.1177,7.0915,7.0915,228000.0
2011-03-25 12:30:00,8.11,8.11,8.06,8.06,134000.0,7.0827,7.0827,7.0391,7.0391,134000.0
2011-03-25 13:00:00,8.05,8.1,8.05,8.1,178000.0,7.0303,7.074,7.0303,7.074,178000.0
2011-03-25 13:30:00,8.1,8.12,8.09,8.09,178000.0,7.074,7.0915,7.0653,7.0653,178000.0
2011-03-25 14:00:00,8.09,8.09,8.06,8.06,230000.0,7.0653,7.0653,7.0391,7.0391,230000.0
2011-03-25 14:30:00,8.06,8.08,8.05,8.08,232000.0,7.0391,7.0565,7.0303,7.0565,232000.0
2011-03-25 15:00:00,8.08,8.1,8.07,8.08,476000.0,7.0565,7.074,7.0478,7.0565,476000.0
2011-03-25 15:30:00,8.08,8.12,8.08,8.12,828000.0,7.0565,7.0915,7.0565,7.0915,828000.0
2011-03-28 09:30:00,8.23,8.24,8.18,8.2,348000.0,7.1875,7.1963,7.1439,7.1613,348000.0
2011-03-28 10:00:00,8.21,8.21,8.16,8.17,252000.0,7.1701,7.1701,7.1264,7.1351,252000.0
2011-03-28 10:30:00,8.16,8.19,8.15,8.18,322000.0,7.1264,7.1526,7.1177,7.1439,322000.0
2011-03-28 11:00:00,8.18,8.2,8.17,8.17,160000.0,7.1439,7.1613,7.1351,7.1351,160000.0
2011-03-28 11:30:00,8.17,8.17,8.13,8.15,144000.0,7.1351,7.1351,7.1002,7.1177,144000.0
2011-03-28 12:00:00,8.14,8.14,8.12,8.12,102000.0,7.1089,7.1089,7.0915,7.0915,102000.0
2011-03-28 12:30:00,8.12,8.15,8.11,8.12,126000.0,7.0915,7.1177,7.0827,7.0915,126000.0
2011-03-28 13:00:00,8.13,8.13,8.11,8.11,124000.0,7.1002,7.1002,7.0827,7.0827,124000.0
2011-03-28 13:30:00,8.12,8.13,8.11,8.13,144000.0,7.0915,7.1002,7.0827,7.1002,144000.0
2011-03-28 14:00:00,8.13,8.15,8.13,8.15,126000.0,7.1002,7.1177,7.1002,7.1177,126000.0
2011-03-28 14:30:00,8.16,8.19,8.16,8.18,276000.0,7.1264,7.1526,7.1264,7.1439,276000.0
2011-03-28 15:00:00,8.18,8.19,8.17,8.17,238000.0,7.1439,7.1526,7.1351,7.1351,238000.0
2011-03-28 15:30:00,8.18,8.19,8.14,8.15,672000.0,7.1439,7.1526,7.1089,7.1177,672000.0
2011-03-29 09:30:00,8.25,8.25,8.17,8.17,220000.0,7.205,7.205,7.1351,7.1351,220000.0
2011-03-29 10:00:00,8.17,8.2,8.17,8.18,162000.0,7.1351,7.1613,7.1351,7.1439,162000.0
2011-03-29 10:30:00,8.19,8.21,8.18,8.21,148000.0,7.1526,7.1701,7.1439,7.1701,148000.0
2011-03-29 11:00:00,8.2,8.2,8.19,8.2,238000.0,7.1613,7.1613,7.1526,7.1613,238000.0
2011-03-29 11:30:00,8.2,8.21,8.19,8.2,254000.0,7.1613,7.1701,7.1526,7.1613,254000.0
2011-03-29 12:00:00,8.2,8.22,8.19,8.22,154000.0,7.1613,7.1788,7.1526,7.1788,154000.0
2011-03-29 12:30:00,8.22,8.22,8.21,8.22,116000.0,7.1788,7.1788,7.1701,7.1788,116000.0
2011-03-29 13:00:00,8.22,8.23,8.22,8.23,162000.0,7.1788,7.1875,7.1788,7.1875,162000.0
2011-03-29 13:30:00,8.23,8.24,8.23,8.24,146000.0,7.1875,7.1963,7.1875,7.1963,146000.0
2011-03-29 14:00:00,8.24,8.26,8.24,8.25,464000.0,7.1963,7.2137,7.1963,7.205,464000.0
2011-03-29 14:30:00,8.25,8.27,8.25,8.27,292000.0,7.205,7.2225,7.205,7.2225,292000.0
2011-03-29 15:00:00,8.26,8.27,8.26,8.27,398000.0,7.2137,7.2225,7.2137,7.2225,398000.0
2011-03-29 15:30:00,8.27,8.29,8.26,8.29,932000.0,7.2225,7.2399,7.2137,7.2399,932000.0
2011-03-30 09:30:00,8.32,8.36,8.32,8.35,172000.0,7.2661,7.3011,7.2661,7.2923,172000.0
2011-03-30 10:00:00,8.35,8.38,8.35,8.36,194000.0,7.2923,7.3185,7.2923,7.3011,194000.0
2011-03-30 10:30:00,8.37,8.4,8.36,8.4,260000.0,7.3098,7.336,7.3011,7.336,260000.0
2011-03-30 11:00:00,8.39,8.41,8.38,8.39,218000.0,7.3273,7.3447,7.3185,7.3273,218000.0
2011-03-30 11:30:00,8.39,8.44,8.39,8.44,254000.0,7.3273,7.3709,7.3273,7.3709,254000.0
2011-03-30 12:00:00,8.43,8.47,8.43,8.45,304000.0,7.3622,7.3971,7.3622,7.3797,304000.0
2011-03-30 12:30:00,8.45,8.45,8.43,8.44,250000.0,7.3797,7.3797,7.3622,7.3709,250000.0
2011-03-30 13:00:00,8.44,8.46,8.42,8.45,408000.0,7.3709,7.3884,7.3535,7.3797,408000.0
2011-03-30 13:30:00,8.45,8.45,8.43,8.43,166000.0,7.3797,7.3797,7.3622,7.3622,166000.0
2011-03-30 14:00:00,8.43,8.44,8.41,8.42,252000.0,7.3622,7.3709,7.3447,7.3535,252000.0
2011-03-30 14:30:00,8.43,8.44,8.41,8.42,232000.0,7.3622,7.3709,7.3447,7.3535,232000.0
2011-03-30 15:00:00,8.42,8.43,8.4,8.41,434000.0,7.3535,7.3622,7.336,7.3447,434000.0
2011-03-30 15:30:00,8.41,8.42,8.36,8.37,904000.0,7.3447,7.3535,7.3011,7.3098,904000.0
2011-03-31 09:30:00,8.38,8.47,8.38,8.46,342000.0,7.3185,7.3971,7.3185,7.3884,342000.0
2011-03-31 10:00:00,8.46,8.48,8.46,8.48,246000.0,7.3884,7.4059,7.3884,7.4059,246000.0
2011-03-31 10:30:00,8.48,8.5,8.47,8.49,240000.0,7.4059,7.4233,7.3971,7.4146,240000.0
2011-03-31 11:00:00,8.49,8.49,8.45,8.46,248000.0,7.4146,7.4146,7.3797,7.3884,248000.0
2011-03-31 11:30:00,8.46,8.46,8.43,8.45,78000.0,7.3884,7.3884,7.3622,7.3797,78000.0
2011-03-31 12:00:00,8.45,8.48,8.44,8.48,64000.0,7.3797,7.4059,7.3709,7.4059,64000.0
2011-03-31 12:30:00,8.48,8.52,8.48,8.52,184000.0,7.4059,7.4408,7.4059,7.4408,184000.0
2011-03-31 13:00:00,8.53,8.53,8.51,8.52,228000.0,7.4495,7.4495,7.4321,7.4408,228000.0
2011-03-31 13:30:00,8.53,8.53,8.5,8.53,126000.0,7.4495,7.4495,7.4233,7.4495,126000.0
2011-03-31 14:00:00,8.51,8.51,8.48,8.48,164000.0,7.4321,7.4321,7.4059,7.4059,164000.0
2011-03-31 14:30:00,8.49,8.52,8.49,8.52,94000.0,7.4146,7.4408,7.4146,7.4408,94000.0
2011-03-31 15:00:00,8.51,8.52,8.48,8.48,220000.0,7.4321,7.4408,7.4059,7.4059,220000.0
2011-03-31 15:30:00,8.48,8.51,8.47,8.5,660000.0,7.4059,7.4321,7.3971,7.4233,660000.0
2011-04-01 09:30:00,8.5,8.57,8.5,8.57,252000.0,7.4233,7.4845,7.4233,7.4845,252000.0
2011-04-01 10:00:00,8.57,8.59,8.56,8.56,472000.0,7.4845,7.5019,7.4757,7.4757,472000.0
2011-04-01 10:30:00,8.58,8.62,8.57,8.62,262000.0,7.4932,7.5281,7.4845,7.5281,262000.0
2011-04-01 11:00:00,8.62,8.64,8.61,8.64,292000.0,7.5281,7.5456,7.5194,7.5456,292000.0
2011-04-01 11:30:00,8.65,8.67,8.63,8.63,332000.0,7.5543,7.5718,7.5369,7.5369,332000.0
2011-04-01 12:00:00,8.63,8.63,8.61,8.62,186000.0,7.5369,7.5369,7.5194,7.5281,186000.0
2011-04-01 12:30:00,8.61,8.61,8.59,8.61,116000.0,7.5194,7.5194,7.5019,7.5194,116000.0
2011-04-01 13:00:00,8.61,8.61,8.58,8.58,216000.0,7.5194,7.5194,7.4932,7.4932,216000.0
2011-04-01 13:30:00,8.58,8.62,8.57,8.61,128000.0,7.4932,7.5281,7.4845,7.5194,128000.0
2011-04-01 14:00:00,8.61,8.61,8.51,8.57,676000.0,7.5194,7.5194,7.4321,7.4845,676000.0
2011-04-01 14:30:00,8.58,8.58,8.57,8.58,260000.0,7.4932,7.4932,7.4845,7.4932,260000.0
2011-04-01 15:00:00,8.58,8.58,8.56,8.57,540000.0,7.4932,7.4932,7.4757,7.4845,540000.0
2011-04-01 15:30:00,8.56,8.62,8.55,8.62,1384000.0,7.4757,7.5281,7.467,7.5281,1384000.0
2011-04-04 09:30:00,8.7,8.75,8.7,8.75,670000.0,7.598,7.6417,7.598,7.6417,670000.0
2011-04-04 10:00:00,8.73,8.81,8.73,8.79,714000.0,7.6242,7.6941,7.6242,7.6766,714000.0
2011-04-04 10:30:00,8.79,8.82,8.78,8.8,220000.0,7.6766,7.7028,7.6679,7.6853,220000.0
2011-04-04 11:00:00,8.8,8.81,8.77,8.8,166000.0,7.6853,7.6941,7.6591,7.6853,166000.0
2011-04-04 11:30:00,8.8,8.83,8.79,8.83,258000.0,7.6853,7.7115,7.6766,7.7115,258000.0
2011-04-04 12:00:00,8.82,8.83,8.81,8.82,162000.0,7.7028,7.7115,7.6941,7.7028,162000.0
2011-04-04 12:30:00,8.82,8.86,8.82,8.86,434000.0,7.7028,7.7377,7.7028,7.7377,434000.0
2011-04-04 13:00:00,8.86,8.88,8.85,8.86,298000.0,7.7377,7.7552,7.729,7.7377,298000.0
2011-04-04 13:30:00,8.87,8.87,8.78,8.81,332000.0,7.7465,7.7465,7.6679,7.6941,332000.0
2011-04-04 14:00:00,8.81,8.84,8.81,8.84,116000.0,7.6941,7.7203,7.6941,7.7203,116000.0
2011-04-04 14:30:00,8.83,8.85,8.81,8.82,170000.0,7.7115,7.729,7.6941,7.7028,170000.0
2011-04-04 15:00:00,8.82,8.82,8.8,8.82,416000.0,7.7028,7.7028,7.6853,7.7028,416000.0
2011-04-04 15:30:00,8.81,8.83,8.79,8.83,1106000.0,7.6941,7.7115,7.6766,7.7115,1106000.0
2011-04-05 09:30:00,8.74,8.8,8.72,8.8,286000.0,7.6329,7.6853,7.6155,7.6853,286000.0
2011-04-05 10:00:00,8.79,8.84,8.78,8.83,230000.0,7.6766,7.7203,7.6679,7.7115,230000.0
2011-04-05 10:30:00,8.82,8.85,8.81,8.82,134000.0,7.7028,7.729,7.6941,7.7028,134000.0
2011-04-05 11:00:00,8.81,8.85,8.81,8.84,350000.0,7.6941,7.729,7.6941,7.7203,350000.0
2011-04-05 11:30:00,8.84,8.85,8.81,8.82,316000.0,7.7203,7.729,7.6941,7.7028,316000.0
2011-04-05 12:00:00,8.82,8.83,8.8,8.81,132000.0,7.7028,7.7115,7.6853,7.6941,132000.0
2011-04-05 12:30:00,8.81,8.84,8.81,8.84,566000.0,7.6941,7.7203,7.6941,7.7203,566000.0
2011-04-05 13:00:00,8.84,8.87,8.83,8.87,136000.0,7.7203,7.7465,7.7115,7.7465,136000.0
2011-04-05 13:30:00,8.87,8.87,8.86,8.86,90000.0,7.7465,7.7465,7.7377,7.7377,90000.0
2011-04-05 14:00:00,8.87,8.87,8.84,8.86,174000.0,7.7465,7.7465,7.7203,7.7377,174000.0
2011-04-05 14:30:00,8.86,8.86,8.83,8.84,98000.0,7.7377,7.7377,7.7115,7.7203,98000.0
2011-04-05 15:00:00,8.84,8.85,8.83,8.84,146000.0,7.7203,7.729,7.7115,7.7203,146000.0
2011-04-05 15:30:00,8.83,8.84,8.81,8.82,522000.0,7.7115,7.7203,7.6941,7.7028,522000.0
2011-04-06 09:30:00,8.8,8.84,8.71,8.84,466000.0,7.6853,7.7203,7.6067,7.7203,466000.0
2011-04-06 10:00:00,8.83,8.86,8.83,8.86,140000.0,7.7115,7.7377,7.7115,7.7377,140000.0
2011-04-06 10:30:00,8.86,8.88,8.85,8.87,930000.0,7.7377,7.7552,7.729,7.7465,930000.0
2011-04-06 11:00:00,8.87,8.88,8.86,8.86,280000.0,7.7465,7.7552,7.7377,7.7377,280000.0
2011-04-06 11:30:00,8.87,8.87,8.82,8.82,72000.0,7.7465,7.7465,7.7028,7.7028,72000.0
2011-04-06 12:00:00,8.81,8.82,8.76,8.76,76000.0,7.6941,7.7028,7.6504,7.6504,76000.0
2011-04-06 12:30:00,8.77,8.78,8.75,8.76,224000.0,7.6591,7.6679,7.6417,7.6504,224000.0
2011-04-06 13:00:00,8.76,8.76,8.73,8.76,770000.0,7.6504,7.6504,7.6242,7.6504,770000.0
2011-04-06 13:30:00,8.76,8.82,8.76,8.81,126000.0,7.6504,7.7028,7.6504,7.6941,126000.0
2011-04-06 14:00:00,8.82,8.84,8.82,8.83,104000.0,7.7028,7.7203,7.7028,7.7115,104000.0
2011-04-06 14:30:00,8.82,8.83,8.82,8.82,56000.0,7.7028,7.7115,7.7028,7.7028,56000.0
2011-04-06 15:00:00,8.83,8.83,8.81,8.83,80000.0,7.7115,7.7115,7.6941,7.7115,80000.0
2011-04-06 15:30:00,8.83,8.83,8.77,8.78,706000.0,7.7115,7.7115,7.6591,7.6679,706000.0
2011-04-07 09:30:00,8.72,8.8,8.7,8.75,782000.0,7.6155,7.6853,7.598,7.6417,782000.0
2011-04-07 10:00:00,8.75,8.75,8.71,8.72,312000.0,7.6417,7.6417,7.6067,7.6155,312000.0
2011-04-07 10:30:00,8.72,8.72,8.63,8.7,490000.0,7.6155,7.6155,7.5369,7.598,490000.0
2011-04-07 11:00:00,8.69,8.7,8.68,8.69,104000.0,7.5893,7.598,7.5805,7.5893,104000.0
2011-04-07 11:30:00,8.69,8.7,8.65,8.7,136000.0,7.5893,7.598,7.5543,7.598,136000.0
2011-04-07 12:00:00,8.69,8.69,8.64,8.64,340000.0,7.5893,7.5893,7.5456,7.5456,340000.0
2011-04-07 12:30:00,8.64,8.65,8.57,8.57,412000.0,7.5456,7.5543,7.4845,7.4845,412000.0
2011-04-07 13:00:00,8.57,8.58,8.55,8.57,500000.0,7.4845,7.4932,7.467,7.4845,500000.0
2011-04-07 13:30:00,8.57,8.57,8.54,8.54,460000.0,7.4845,7.4845,7.4583,7.4583,460000.0
2011-04-07 14:00:00,8.54,8.54,8.48,8.49,816000.0,7.4583,7.4583,7.4059,7.4146,816000.0
2011-04-07 14:30:00,8.49,8.56,8.49,8.55,326000.0,7.4146,7.4757,7.4146,7.467,326000.0
2011-04-07 15:00:00,8.55,8.58,8.55,8.56,326000.0,7.467,7.4932,7.467,7.4757,326000.0
2011-04-07 15:30:00,8.56,8.58,8.54,8.57,932000.0,7.4757,7.4932,7.4583,7.4845,932000.0
2011-04-08 09:30:00,8.67,8.71,8.61,8.65,2280000.0,7.5718,7.6067,7.5194,7.5543,2280000.0
2011-04-08 10:00:00,8.66,8.67,8.59,8.63,378000.0,7.5631,7.5718,7.5019,7.5369,378000.0
2011-04-08 10:30:00,8.64,8.67,8.63,8.65,152000.0,7.5456,7.5718,7.5369,7.5543,152000.0
2011-04-08 11:00:00,8.65,8.67,8.64,8.65,232000.0,7.5543,7.5718,7.5456,7.5543,232000.0
2011-04-08 11:30:00,8.65,8.66,8.64,8.64,102000.0,7.5543,7.5631,7.5456,7.5456,102000.0
2011-04-08 12:00:00,8.64,8.64,8.63,8.64,90000.0,7.5456,7.5456,7.5369,7.5456,90000.0
2011-04-08 12:30:00,8.63,8.64,8.63,8.63,42000.0,7.5369,7.5456,7.5369,7.5369,42000.0
2011-04-08 13:00:00,8.63,8.63,8.61,8.61,108000.0,7.5369,7.5369,7.5194,7.5194,108000.0
2011-04-08 13:30:00,8.61,8.63,8.61,8.63,118000.0,7.5194,7.5369,7.5194,7.5369,118000.0
2011-04-08 14:00:00,8.62,8.65,8.62,8.64,188000.0,7.5281,7.5543,7.5281,7.5456,188000.0
2011-04-08 14:30:00,8.64,8.64,8.62,8.62,206000.0,7.5456,7.5456,7.5281,7.5281,206000.0
2011-04-08 15:00:00,8.62,8.64,8.6,8.61,238000.0,7.5281,7.5456,7.5107,7.5194,238000.0
2011-04-08 15:30:00,8.61,8.63,8.6,8.6,1308000.0,7.5194,7.5369,7.5107,7.5107,1308000.0
2011-04-11 09:30:00,8.47,8.52,8.36,8.43,846000.0,7.3971,7.4408,7.3011,7.3622,846000.0
2011-04-11 10:00:00,8.43,8.5,8.43,8.5,200000.0,7.3622,7.4233,7.3622,7.4233,200000.0
2011-04-11 10:30:00,8.5,8.54,8.49,8.52,236000.0,7.4233,7.4583,7.4146,7.4408,236000.0
2011-04-11 11:00:00,8.53,8.53,8.47,8.47,188000.0,7.4495,7.4495,7.3971,7.3971,188000.0
2011-04-11 11:30:00,8.47,8.48,8.46,8.47,76000.0,7.3971,7.4059,7.3884,7.3971,76000.0
2011-04-11 12:00:00,8.47,8.49,8.47,8.49,64000.0,7.3971,7.4146,7.3971,7.4146,64000.0
2011-04-11 12:30:00,8.49,8.5,8.47,8.49,130000.0,7.4146,7.4233,7.3971,7.4146,130000.0
2011-04-11 13:00:00,8.49,8.51,8.49,8.49,164000.0,7.4146,7.4321,7.4146,7.4146,164000.0
2011-04-11 13:30:00,8.49,8.49,8.48,8.49,110000.0,7.4146,7.4146,7.4059,7.4146,110000.0
2011-04-11 14:00:00,8.49,8.5,8.49,8.5,126000.0,7.4146,7.4233,7.4146,7.4233,126000.0
2011-04-11 14:30:00,8.5,8.5,8.47,8.48,148000.0,7.4233,7.4233,7.3971,7.4059,148000.0
2011-04-11 15:00:00,8.48,8.48,8.46,8.46,394000.0,7.4059,7.4059,7.3884,7.3884,394000.0
2011-04-11 15:30:00,8.47,8.5,8.47,8.5,446000.0,7.3971,7.4233,7.3971,7.4233,446000.0
2011-04-12 09:30:00,8.39,8.45,8.33,8.42,284000.0,7.3273,7.3797,7.2749,7.3535,284000.0
2011-04-12 10:00:00,8.42,8.43,8.38,8.4,174000.0,7.3535,7.3622,7.3185,7.336,174000.0
2011-04-12 10:30:00,8.41,8.41,8.39,8.4,164000.0,7.3447,7.3447,7.3273,7.336,164000.0
2011-04-12 11:00:00,8.39,8.41,8.38,8.41,192000.0,7.3273,7.3447,7.3185,7.3447,192000.0
2011-04-12 11:30:00,8.4,8.42,8.4,8.42,232000.0,7.336,7.3535,7.336,7.3535,232000.0
2011-04-12 12:00:00,8.42,8.44,8.42,8.42,86000.0,7.3535,7.3709,7.3535,7.3535,86000.0
2011-04-12 12:30:00,8.42,8.44,8.41,8.44,62000.0,7.3535,7.3709,7.3447,7.3709,62000.0
2011-04-12 13:00:00,8.43,8.44,8.42,8.44,98000.0,7.3622,7.3709,7.3535,7.3709,98000.0
2011-04-12 13:30:00,8.44,8.46,8.43,8.46,156000.0,7.3709,7.3884,7.3622,7.3884,156000.0
2011-04-12 14:00:00,8.46,8.47,8.44,8.46,102000.0,7.3884,7.3971,7.3709,7.3884,102000.0
2011-04-12 14:30:00,8.46,8.46,8.42,8.42,86000.0,7.3884,7.3884,7.3535,7.3535,86000.0
2011-04-12 15:00:00,8.43,8.43,8.4,8.41,194000.0,7.3622,7.3622,7.336,7.3447,194000.0
2011-04-12 15:30:00,8.41,8.45,8.4,8.43,532000.0,7.3447,7.3797,7.336,7.3622,532000.0
2011-04-13 09:30:00,8.66,8.74,8.66,8.67,492000.0,7.5631,7.6329,7.5631,7.5718,492000.0
2011-04-13 10:00:00,8.67,8.7,8.66,8.7,124000.0,7.5718,7.598,7.5631,7.598,124000.0
2011-04-13 10:30:00,8.7,8.75,8.7,8.75,382000.0,7.598,7.6417,7.598,7.6417,382000.0
2011-04-13 11:00:00,8.75,8.76,8.73,8.76,316000.0,7.6417,7.6504,7.6242,7.6504,316000.0
2011-04-13 11:30:00,8.76,8.79,8.75,8.76,462000.0,7.6504,7.6766,7.6417,7.6504,462000.0
2011-04-13 12:00:00,8.76,8.79,8.75,8.79,194000.0,7.6504,7.6766,7.6417,7.6766,194000.0
2011-04-13 12:30:00,8.79,8.79,8.76,8.78,522000.0,7.6766,7.6766,7.6504,7.6679,522000.0
2011-04-13 13:00:00,8.78,8.8,8.76,8.78,478000.0,7.6679,7.6853,7.6504,7.6679,478000.0
2011-04-13 13:30:00,8.78,8.8,8.77,8.78,180000.0,7.6679,7.6853,7.6591,7.6679,180000.0
2011-04-13 14:00:00,8.79,8.8,8.77,8.78,290000.0,7.6766,7.6853,7.6591,7.6679,290000.0
2011-04-13 14:30:00,8.79,8.79,8.75,8.78,426000.0,7.6766,7.6766,7.6417,7.6679,426000.0
2011-04-13 15:00:00,8.78,8.79,8.75,8.75,354000.0,7.6679,7.6766,7.6417,7.6417,354000.0
2011-04-13 15:30:00,8.75,8.76,8.68,8.7,832000.0,7.6417,7.6504,7.5805,7.598,832000.0
2011-04-14 09:30:00,8.7,8.7,8.61,8.65,280000.0,7.598,7.598,7.5194,7.5543,280000.0
2011-04-14 10:00:00,8.64,8.66,8.62,8.66,110000.0,7.5456,7.5631,7.5281,7.5631,110000.0
2011-04-14 10:30:00,8.66,8.67,8.65,8.65,72000.0,7.5631,7.5718,7.5543,7.5543,72000.0
2011-04-14 11:00:00,8.66,8.67,8.64,8.66,162000.0,7.5631,7.5718,7.5456,7.5631,162000.0
2011-04-14 11:30:00,8.67,8.67,8.61,8.63,196000.0,7.5718,7.5718,7.5194,7.5369,196000.0
2011-04-14 12:00:00,8.63,8.64,8.62,8.63,44000.0,7.5369,7.5456,7.5281,7.5369,44000.0
2011-04-14 12:30:00,8.64,8.64,8.62,8.63,88000.0,7.5456,7.5456,7.5281,7.5369,88000.0
2011-04-14 13:00:00,8.63,8.64,8.62,8.62,48000.0,7.5369,7.5456,7.5281,7.5281,48000.0
2011-04-14 13:30:00,8.63,8.64,8.62,8.62,50000.0,7.5369,7.5456,7.5281,7.5281,50000.0
2011-04-14 14:00:00,8.61,8.63,8.61,8.63,74000.0,7.5194,7.5369,7.5194,7.5369,74000.0
2011-04-14 14:30:00,8.63,8.64,8.62,8.62,162000.0,7.5369,7.5456,7.5281,7.5281,162000.0
2011-04-14 15:00:00,8.62,8.64,8.62,8.63,170000.0,7.5281,7.5456,7.5281,7.5369,170000.0
2011-04-14 15:30:00,8.62,8.65,8.62,8.64,256000.0,7.5281,7.5543,7.5281,7.5456,256000.0
2011-04-15 09:30:00,8.7,8.7,8.55,8.58,240000.0,7.598,7.598,7.467,7.4932,240000.0
2011-04-15 10:00:00,8.58,8.6,8.53,8.57,282000.0,7.4932,7.5107,7.4495,7.4845,282000.0
2011-04-15 10:30:00,8.58,8.58,8.55,8.57,92000.0,7.4932,7.4932,7.467,7.4845,92000.0
2011-04-15 11:00:00,8.55,8.56,8.5,8.54,252000.0,7.467,7.4757,7.4233,7.4583,252000.0
2011-04-15 11:30:00,8.54,8.54,8.5,8.51,122000.0,7.4583,7.4583,7.4233,7.4321,122000.0
2011-04-15 12:00:00,8.51,8.53,8.5,8.52,116000.0,7.4321,7.4495,7.4233,7.4408,116000.0
2011-04-15 12:30:00,8.52,8.52,8.5,8.5,134000.0,7.4408,7.4408,7.4233,7.4233,134000.0
2011-04-15 13:00:00,8.51,8.52,8.5,8.5,100000.0,7.4321,7.4408,7.4233,7.4233,100000.0
2011-04-15 13:30:00,8.5,8.5,8.49,8.49,140000.0,7.4233,7.4233,7.4146,7.4146,140000.0
2011-04-15 14:00:00,8.5,8.51,8.49,8.49,106000.0,7.4233,7.4321,7.4146,7.4146,106000.0
2011-04-15 14:30:00,8.5,8.5,8.48,8.49,112000.0,7.4233,7.4233,7.4059,7.4146,112000.0
2011-04-15 15:00:00,8.49,8.51,8.49,8.5,260000.0,7.4146,7.4321,7.4146,7.4233,260000.0
2011-04-15 15:30:00,8.49,8.52,8.48,8.51,732000.0,7.4146,7.4408,7.4059,7.4321,732000.0
2011-04-18 09:30:00,8.47,8.47,8.39,8.45,320000.0,7.3971,7.3971,7.3273,7.3797,320000.0
2011-04-18 10:00:00,8.43,8.44,8.4,8.41,80000.0,7.3622,7.3709,7.336,7.3447,80000.0
2011-04-18 10:30:00,8.41,8.42,8.34,8.37,132000.0,7.3447,7.3535,7.2836,7.3098,132000.0
2011-04-18 11:00:00,8.36,8.41,8.33,8.39,152000.0,7.3011,7.3447,7.2749,7.3273,152000.0
2011-04-18 11:30:00,8.39,8.4,8.36,8.39,124000.0,7.3273,7.336,7.3011,7.3273,124000.0
2011-04-18 12:00:00,8.38,8.41,8.38,8.4,90000.0,7.3185,7.3447,7.3185,7.336,90000.0
2011-04-18 12:30:00,8.4,8.4,8.36,8.37,68000.0,7.336,7.336,7.3011,7.3098,68000.0
2011-04-18 13:00:00,8.38,8.38,8.36,8.37,60000.0,7.3185,7.3185,7.3011,7.3098,60000.0
2011-04-18 13:30:00,8.37,8.44,8.37,8.44,156000.0,7.3098,7.3709,7.3098,7.3709,156000.0
2011-04-18 14:00:00,8.43,8.44,8.41,8.44,132000.0,7.3622,7.3709,7.3447,7.3709,132000.0
2011-04-18 14:30:00,8.44,8.44,8.42,8.43,200000.0,7.3709,7.3709,7.3535,7.3622,200000.0
2011-04-18 15:00:00,8.44,8.45,8.42,8.45,224000.0,7.3709,7.3797,7.3535,7.3797,224000.0
2011-04-18 15:30:00,8.45,8.52,8.45,8.49,1156000.0,7.3797,7.4408,7.3797,7.4146,1156000.0
2011-04-19 09:30:00,8.54,8.7,8.54,8.63,254000.0,7.4583,7.598,7.4583,7.5369,254000.0
2011-04-19 10:00:00,8.63,8.67,8.61,8.64,112000.0,7.5369,7.5718,7.5194,7.5456,112000.0
2011-04-19 10:30:00,8.64,8.64,8.61,8.62,46000.0,7.5456,7.5456,7.5194,7.5281,46000.0
2011-04-19 11:00:00,8.61,8.63,8.6,8.6,124000.0,7.5194,7.5369,7.5107,7.5107,124000.0
2011-04-19 11:30:00,8.61,8.67,8.61,8.67,220000.0,7.5194,7.5718,7.5194,7.5718,220000.0
2011-04-19 12:00:00,8.68,8.68,8.67,8.67,48000.0,7.5805,7.5805,7.5718,7.5718,48000.0
2011-04-19 12:30:00,8.66,8.69,8.66,8.68,208000.0,7.5631,7.5893,7.5631,7.5805,208000.0
2011-04-19 13:00:00,8.68,8.69,8.65,8.65,148000.0,7.5805,7.5893,7.5543,7.5543,148000.0
2011-04-19 13:30:00,8.66,8.67,8.64,8.64,72000.0,7.5631,7.5718,7.5456,7.5456,72000.0
2011-04-19 14:00:00,8.64,8.64,8.63,8.63,34000.0,7.5456,7.5456,7.5369,7.5369,34000.0
2011-04-19 14:30:00,8.63,8.63,8.62,8.62,68000.0,7.5369,7.5369,7.5281,7.5281,68000.0
2011-04-19 15:00:00,8.62,8.63,8.62,8.62,162000.0,7.5281,7.5369,7.5281,7.5281,162000.0
2011-04-19 15:30:00,8.62,8.63,8.59,8.63,456000.0,7.5281,7.5369,7.5019,7.5369,456000.0
2011-04-20 09:30:00,8.81,8.82,8.72,8.74,146000.0,7.6941,7.7028,7.6155,7.6329,146000.0
2011-04-20 10:00:00,8.71,8.76,8.71,8.73,168000.0,7.6067,7.6504,7.6067,7.6242,168000.0
2011-04-20 10:30:00,8.73,8.75,8.72,8.74,96000.0,7.6242,7.6417,7.6155,7.6329,96000.0
2011-04-20 11:00:00,8.72,8.76,8.72,8.75,322000.0,7.6155,7.6504,7.6155,7.6417,322000.0
2011-04-20 11:30:00,8.75,8.76,8.74,8.75,140000.0,7.6417,7.6504,7.6329,7.6417,140000.0
2011-04-20 12:00:00,8.75,8.76,8.74,8.74,84000.0,7.6417,7.6504,7.6329,7.6329,84000.0
2011-04-20 12:30:00,8.73,8.74,8.73,8.74,72000.0,7.6242,7.6329,7.6242,7.6329,72000.0
2011-04-20 13:00:00,8.74,8.75,8.73,8.73,76000.0,7.6329,7.6417,7.6242,7.6242,76000.0
2011-04-20 13:30:00,8.73,8.76,8.73,8.75,226000.0,7.6242,7.6504,7.6242,7.6417,226000.0
2011-04-20 14:00:00,8.75,8.79,8.75,8.79,238000.0,7.6417,7.6766,7.6417,7.6766,238000.0
2011-04-20 14:30:00,8.79,8.8,8.77,8.8,252000.0,7.6766,7.6853,7.6591,7.6853,252000.0
2011-04-20 15:00:00,8.8,8.84,8.79,8.83,632000.0,7.6853,7.7203,7.6766,7.7115,632000.0
2011-04-20 15:30:00,8.83,8.85,8.8,8.85,1290000.0,7.7115,7.729,7.6853,7.729,1290000.0
2011-04-21 09:30:00,8.89,8.89,8.79,8.79,280000.0,7.7639,7.7639,7.6766,7.6766,280000.0
2011-04-21 10:00:00,8.77,8.79,8.74,8.74,216000.0,7.6591,7.6766,7.6329,7.6329,216000.0
2011-04-21 10:30:00,8.74,8.75,8.72,8.73,204000.0,7.6329,7.6417,7.6155,7.6242,204000.0
2011-04-21 11:00:00,8.73,8.73,8.71,8.72,160000.0,7.6242,7.6242,7.6067,7.6155,160000.0
2011-04-21 11:30:00,8.72,8.74,8.71,8.71,134000.0,7.6155,7.6329,7.6067,7.6067,134000.0
2011-04-21 12:00:00,8.71,8.73,8.69,8.72,184000.0,7.6067,7.6242,7.5893,7.6155,184000.0
2011-04-21 12:30:00,8.72,8.76,8.72,8.76,108000.0,7.6155,7.6504,7.6155,7.6504,108000.0
2011-04-21 13:00:00,8.75,8.75,8.73,8.73,58000.0,7.6417,7.6417,7.6242,7.6242,58000.0
2011-04-21 13:30:00,8.73,8.73,8.7,8.7,88000.0,7.6242,7.6242,7.598,7.598,88000.0
2011-04-21 14:00:00,8.71,8.71,8.7,8.7,108000.0,7.6067,7.6067,7.598,7.598,108000.0
2011-04-21 14:30:00,8.7,8.72,8.7,8.72,196000.0,7.598,7.6155,7.598,7.6155,196000.0
2011-04-21 15:00:00,8.72,8.75,8.72,8.74,228000.0,7.6155,7.6417,7.6155,7.6329,228000.0
2011-04-21 15:30:00,8.74,8.76,8.73,8.76,354000.0,7.6329,7.6504,7.6242,7.6504,354000.0
2011-04-25 09:30:00,8.72,8.77,8.72,8.74,86000.0,7.6155,7.6591,7.6155,7.6329,86000.0
2011-04-25 10:00:00,8.75,8.77,8.74,8.76,68000.0,7.6417,7.6591,7.6329,7.6504,68000.0
2011-04-25 10:30:00,8.76,8.78,8.75,8.77,142000.0,7.6504,7.6679,7.6417,7.6591,142000.0
2011-04-25 11:00:00,8.76,8.77,8.75,8.77,56000.0,7.6504,7.6591,7.6417,7.6591,56000.0
2011-04-25 11:30:00,8.76,8.78,8.76,8.78,80000.0,7.6504,7.6679,7.6504,7.6679,80000.0
2011-04-25 12:00:00,8.78,8.8,8.78,8.8,74000.0,7.6679,7.6853,7.6679,7.6853,74000.0
2011-04-25 12:30:00,8.81,8.81,8.79,8.8,110000.0,7.6941,7.6941,7.6766,7.6853,110000.0
2011-04-25 13:00:00,8.81,8.81,8.79,8.79,46000.0,7.6941,7.6941,7.6766,7.6766,46000.0
2011-04-25 13:30:00,8.79,8.82,8.79,8.82,178000.0,7.6766,7.7028,7.6766,7.7028,178000.0
2011-04-25 14:00:00,8.82,8.83,8.81,8.83,240000.0,7.7028,7.7115,7.6941,7.7115,240000.0
2011-04-25 14:30:00,8.83,8.87,8.83,8.87,218000.0,7.7115,7.7465,7.7115,7.7465,218000.0
2011-04-25 15:00:00,8.86,8.86,8.83,8.83,282000.0,7.7377,7.7377,7.7115,7.7115,282000.0
2011-04-25 15:30:00,8.83,8.83,8.81,8.82,552000.0,7.7115,7.7115,7.6941,7.7028,552000.0
2011-04-26 09:30:00,8.85,8.85,8.76,8.78,484000.0,7.729,7.729,7.6504,7.6679,484000.0
2011-04-26 10:00:00,8.77,8.8,8.76,8.78,126000.0,7.6591,7.6853,7.6504,7.6679,126000.0
2011-04-26 10:30:00,8.79,8.8,8.76,8.77,242000.0,7.6766,7.6853,7.6504,7.6591,242000.0
2011-04-26 11:00:00,8.77,8.8,8.75,8.77,290000.0,7.6591,7.6853,7.6417,7.6591,290000.0
2011-04-26 11:30:00,8.77,8.8,8.77,8.8,208000.0,7.6591,7.6853,7.6591,7.6853,208000.0
2011-04-26 12:00:00,8.8,8.81,8.79,8.8,44000.0,7.6853,7.6941,7.6766,7.6853,44000.0
2011-04-26 12:30:00,8.8,8.82,8.8,8.82,74000.0,7.6853,7.7028,7.6853,7.7028,74000.0
2011-04-26 13:00:00,8.82,8.84,8.81,8.84,86000.0,7.7028,7.7203,7.6941,7.7203,86000.0
2011-04-26 13:30:00,8.84,8.84,8.83,8.84,148000.0,7.7203,7.7203,7.7115,7.7203,148000.0
2011-04-26 14:00:00,8.85,8.85,8.84,8.85,62000.0,7.729,7.729,7.7203,7.729,62000.0
2011-04-26 14:30:00,8.84,8.85,8.84,8.84,64000.0,7.7203,7.729,7.7203,7.7203,64000.0
2011-04-26 15:00:00,8.84,8.87,8.83,8.83,260000.0,7.7203,7.7465,7.7115,7.7115,260000.0
2011-04-26 15:30:00,8.83,8.85,8.83,8.85,364000.0,7.7115,7.729,7.7115,7.729,364000.0
2011-04-27 09:30:00,8.83,8.9,8.82,8.88,314000.0,7.7115,7.7727,7.7028,7.7552,314000.0
2011-04-27 10:00:00,8.86,8.87,8.77,8.79,206000.0,7.7377,7.7465,7.6591,7.6766,206000.0
2011-04-27 10:30:00,8.79,8.79,8.75,8.76,96000.0,7.6766,7.6766,7.6417,7.6504,96000.0
2011-04-27 11:00:00,8.75,8.77,8.73,8.74,310000.0,7.6417,7.6591,7.6242,7.6329,310000.0
2011-04-27 11:30:00,8.74,8.75,8.71,8.73,196000.0,7.6329,7.6417,7.6067,7.6242,196000.0
2011-04-27 12:00:00,8.73,8.74,8.73,8.74,82000.0,7.6242,7.6329,7.6242,7.6329,82000.0
2011-04-27 12:30:00,8.73,8.74,8.71,8.73,194000.0,7.6242,7.6329,7.6067,7.6242,194000.0
2011-04-27 13:00:00,8.73,8.75,8.73,8.74,50000.0,7.6242,7.6417,7.6242,7.6329,50000.0
2011-04-27 13:30:00,8.74,8.77,8.74,8.77,50000.0,7.6329,7.6591,7.6329,7.6591,50000.0
2011-04-27 14:00:00,8.77,8.79,8.76,8.79,104000.0,7.6591,7.6766,7.6504,7.6766,104000.0
2011-04-27 14:30:00,8.79,8.83,8.78,8.83,180000.0,7.6766,7.7115,7.6679,7.7115,180000.0
2011-04-27 15:00:00,8.83,8.86,8.82,8.85,202000.0,7.7115,7.7377,7.7028,7.729,202000.0
2011-04-27 15:30:00,8.85,8.88,8.82,8.83,734000.0,7.729,7.7552,7.7028,7.7115,734000.0
2011-04-28 09:30:00,8.76,8.81,8.75,8.78,258000.0,7.6504,7.6941,7.6417,7.6679,258000.0
2011-04-28 10:00:00,8.78,8.78,8.74,8.74,74000.0,7.6679,7.6679,7.6329,7.6329,74000.0
2011-04-28 10:30:00,8.75,8.77,8.74,8.76,90000.0,7.6417,7.6591,7.6329,7.6504,90000.0
2011-04-28 11:00:00,8.75,8.77,8.75,8.76,56000.0,7.6417,7.6591,7.6417,7.6504,56000.0
2011-04-28 11:30:00,8.75,8.75,8.7,8.7,106000.0,7.6417,7.6417,7.598,7.598,106000.0
2011-04-28 12:00:00,8.71,8.71,8.7,8.7,52000.0,7.6067,7.6067,7.598,7.598,52000.0
2011-04-28 12:30:00,8.7,8.71,8.69,8.69,98000.0,7.598,7.6067,7.5893,7.5893,98000.0
2011-04-28 13:00:00,8.68,8.7,8.66,8.67,56000.0,7.5805,7.598,7.5631,7.5718,56000.0
2011-04-28 13:30:00,8.67,8.67,8.64,8.64,122000.0,7.5718,7.5718,7.5456,7.5456,122000.0
2011-04-28 14:00:00,8.64,8.66,8.63,8.63,194000.0,7.5456,7.5631,7.5369,7.5369,194000.0
2011-04-28 14:30:00,8.64,8.65,8.64,8.64,198000.0,7.5456,7.5543,7.5456,7.5456,198000.0
2011-04-28 15:00:00,8.64,8.67,8.63,8.67,378000.0,7.5456,7.5718,7.5369,7.5718,378000.0
2011-04-28 15:30:00,8.66,8.72,8.66,8.67,686000.0,7.5631,7.6155,7.5631,7.5718,686000.0
2011-04-29 09:30:00,8.61,8.64,8.51,8.55,566000.0,7.5194,7.5456,7.4321,7.467,566000.0
2011-04-29 10:00:00,8.55,8.56,8.53,8.53,312000.0,7.467,7.4757,7.4495,7.4495,312000.0
2011-04-29 10:30:00,8.54,8.57,8.53,8.57,546000.0,7.4583,7.4845,7.4495,7.4845,546000.0
2011-04-29 11:00:00,8.57,8.58,8.51,8.53,610000.0,7.4845,7.4932,7.4321,7.4495,610000.0
2011-04-29 11:30:00,8.53,8.53,8.51,8.52,328000.0,7.4495,7.4495,7.4321,7.4408,328000.0
2011-04-29 12:00:00,8.52,8.54,8.5,8.54,228000.0,7.4408,7.4583,7.4233,7.4583,228000.0
2011-04-29 12:30:00,8.53,8.53,8.51,8.52,252000.0,7.4495,7.4495,7.4321,7.4408,252000.0
2011-04-29 13:00:00,8.52,8.55,8.52,8.55,260000.0,7.4408,7.467,7.4408,7.467,260000.0
2011-04-29 13:30:00,8.55,8.57,8.55,8.57,370000.0,7.467,7.4845,7.467,7.4845,370000.0
2011-04-29 14:00:00,8.57,8.6,8.56,8.6,320000.0,7.4845,7.5107,7.4757,7.5107,320000.0
2011-04-29 14:30:00,8.6,8.61,8.58,8.6,218000.0,7.5107,7.5194,7.4932,7.5107,218000.0
2011-04-29 15:00:00,8.6,8.6,8.56,8.57,262000.0,7.5107,7.5107,7.4757,7.4845,262000.0
2011-04-29 15:30:00,8.58,8.62,8.57,8.58,952000.0,7.4932,7.5281,7.4845,7.4932,952000.0
2011-05-02 09:30:00,8.55,8.6,8.46,8.53,478000.0,7.467,7.5107,7.3884,7.4495,478000.0
2011-05-02 10:00:00,8.54,8.58,8.53,8.58,394000.0,7.4583,7.4932,7.4495,7.4932,394000.0
2011-05-02 10:30:00,8.58,8.6,8.56,8.59,338000.0,7.4932,7.5107,7.4757,7.5019,338000.0
2011-05-02 11:00:00,8.59,8.61,8.54,8.55,228000.0,7.5019,7.5194,7.4583,7.467,228000.0
2011-05-02 11:30:00,8.54,8.57,8.53,8.56,112000.0,7.4583,7.4845,7.4495,7.4757,112000.0
2011-05-02 12:00:00,8.56,8.56,8.53,8.54,136000.0,7.4757,7.4757,7.4495,7.4583,136000.0
2011-05-02 12:30:00,8.53,8.54,8.46,8.47,314000.0,7.4495,7.4583,7.3884,7.3971,314000.0
2011-05-02 13:00:00,8.46,8.48,8.43,8.47,354000.0,7.3884,7.4059,7.3622,7.3971,354000.0
2011-05-02 13:30:00,8.46,8.46,8.4,8.4,250000.0,7.3884,7.3884,7.336,7.336,250000.0
2011-05-02 14:00:00,8.43,8.52,8.41,8.51,192000.0,7.3622,7.4408,7.3447,7.4321,192000.0
2011-05-02 14:30:00,8.51,8.52,8.48,8.48,142000.0,7.4321,7.4408,7.4059,7.4059,142000.0
2011-05-02 15:00:00,8.48,8.49,8.46,8.48,266000.0,7.4059,7.4146,7.3884,7.4059,266000.0
2011-05-02 15:30:00,8.48,8.51,8.47,8.5,586000.0,7.4059,7.4321,7.3971,7.4233,586000.0
2011-05-03 09:30:00,8.4,8.4,8.18,8.21,686000.0,7.336,7.336,7.1439,7.1701,686000.0
2011-05-03 10:00:00,8.21,8.23,8.16,8.21,508000.0,7.1701,7.1875,7.1264,7.1701,508000.0
2011-05-03 10:30:00,8.21,8.22,8.1,8.11,386000.0,7.1701,7.1788,7.074,7.0827,386000.0
2011-05-03 11:00:00,8.12,8.14,8.1,8.12,460000.0,7.0915,7.1089,7.074,7.0915,460000.0
2011-05-03 11:30:00,8.12,8.12,8.1,8.12,278000.0,7.0915,7.0915,7.074,7.0915,278000.0
2011-05-03 12:00:00,8.12,8.13,8.1,8.11,178000.0,7.0915,7.1002,7.074,7.0827,178000.0
2011-05-03 12:30:00,8.11,8.11,8.08,8.08,280000.0,7.0827,7.0827,7.0565,7.0565,280000.0
2011-05-03 13:00:00,8.08,8.1,8.07,8.09,496000.0,7.0565,7.074,7.0478,7.0653,496000.0
2011-05-03 13:30:00,8.08,8.15,8.08,8.15,272000.0,7.0565,7.1177,7.0565,7.1177,272000.0
2011-05-03 14:00:00,8.15,8.16,8.13,8.15,372000.0,7.1177,7.1264,7.1002,7.1177,372000.0
2011-05-03 14:30:00,8.15,8.17,8.14,8.16,528000.0,7.1177,7.1351,7.1089,7.1264,528000.0
2011-05-03 15:00:00,8.16,8.23,8.16,8.21,866000.0,7.1264,7.1875,7.1264,7.1701,866000.0
2011-05-03 15:30:00,8.21,8.24,8.19,8.19,1936000.0,7.1701,7.1963,7.1526,7.1526,1936000.0
2011-05-04 09:30:00,8.22,8.26,8.17,8.21,370000.0,7.1788,7.2137,7.1351,7.1701,370000.0
2011-05-04 10:00:00,8.21,8.21,8.08,8.09,592000.0,7.1701,7.1701,7.0565,7.0653,592000.0
2011-05-04 10:30:00,8.09,8.15,8.09,8.14,272000.0,7.0653,7.1177,7.0653,7.1089,272000.0
2011-05-04 11:00:00,8.15,8.16,8.07,8.1,400000.0,7.1177,7.1264,7.0478,7.074,400000.0
2011-05-04 11:30:00,8.11,8.14,8.11,8.14,72000.0,7.0827,7.1089,7.0827,7.1089,72000.0
2011-05-04 12:00:00,8.14,8.15,8.08,8.09,128000.0,7.1089,7.1177,7.0565,7.0653,128000.0
2011-05-04 12:30:00,8.09,8.09,8.05,8.07,202000.0,7.0653,7.0653,7.0303,7.0478,202000.0
2011-05-04 13:00:00,8.08,8.11,8.06,8.1,306000.0,7.0565,7.0827,7.0391,7.074,306000.0
2011-05-04 13:30:00,8.1,8.13,8.1,8.13,84000.0,7.074,7.1002,7.074,7.1002,84000.0
2011-05-04 14:00:00,8.13,8.15,8.11,8.15,70000.0,7.1002,7.1177,7.0827,7.1177,70000.0
2011-05-04 14:30:00,8.15,8.17,8.14,8.17,98000.0,7.1177,7.1351,7.1089,7.1351,98000.0
2011-05-04 15:00:00,8.16,8.17,8.14,8.17,192000.0,7.1264,7.1351,7.1089,7.1351,192000.0
2011-05-04 15:30:00,8.16,8.19,8.14,8.16,548000.0,7.1264,7.1526,7.1089,7.1264,548000.0
2011-05-05 09:30:00,8.05,8.05,7.98,7.99,308000.0,7.0303,7.0303,6.9692,6.9779,308000.0
2011-05-05 10:00:00,7.99,8.03,7.99,8.01,174000.0,6.9779,7.0129,6.9779,6.9954,174000.0
2011-05-05 10:30:00,8.02,8.02,7.97,7.98,344000.0,7.0041,7.0041,6.9605,6.9692,344000.0
2011-05-05 11:00:00,7.99,7.99,7.95,7.98,168000.0,6.9779,6.9779,6.943,6.9692,168000.0
2011-05-05 11:30:00,7.97,8.05,7.97,8.05,180000.0,6.9605,7.0303,6.9605,7.0303,180000.0
2011-05-05 12:00:00,8.05,8.09,8.05,8.08,198000.0,7.0303,7.0653,7.0303,7.0565,198000.0
2011-05-05 12:30:00,8.08,8.1,8.05,8.07,196000.0,7.0565,7.074,7.0303,7.0478,196000.0
2011-05-05 13:00:00,8.07,8.11,8.07,8.1,196000.0,7.0478,7.0827,7.0478,7.074,196000.0
2011-05-05 13:30:00,8.1,8.11,8.08,8.11,138000.0,7.074,7.0827,7.0565,7.0827,138000.0
2011-05-05 14:00:00,8.12,8.13,8.1,8.12,130000.0,7.0915,7.1002,7.074,7.0915,130000.0
2011-05-05 14:30:00,8.11,8.15,8.11,8.12,300000.0,7.0827,7.1177,7.0827,7.0915,300000.0
2011-05-05 15:00:00,8.11,8.11,8.05,8.05,392000.0,7.0827,7.0827,7.0303,7.0303,392000.0
2011-05-05 15:30:00,8.05,8.14,8.05,8.13,1052000.0,7.0303,7.1089,7.0303,7.1002,1052000.0
2011-05-06 09:30:00,8.3,8.37,8.25,8.3,744000.0,7.2487,7.3098,7.205,7.2487,744000.0
2011-05-06 10:00:00,8.3,8.32,8.27,8.3,642000.0,7.2487,7.2661,7.2225,7.2487,642000.0
2011-05-06 10:30:00,8.3,8.31,8.27,8.29,252000.0,7.2487,7.2574,7.2225,7.2399,252000.0
2011-05-06 11:00:00,8.29,8.31,8.29,8.3,156000.0,7.2399,7.2574,7.2399,7.2487,156000.0
2011-05-06 11:30:00,8.3,8.31,8.29,8.3,168000.0,7.2487,7.2574,7.2399,7.2487,168000.0
2011-05-06 12:00:00,8.3,8.31,8.27,8.28,248000.0,7.2487,7.2574,7.2225,7.2312,248000.0
2011-05-06 12:30:00,8.27,8.3,8.26,8.3,218000.0,7.2225,7.2487,7.2137,7.2487,218000.0
2011-05-06 13:00:00,8.3,8.32,8.28,8.32,258000.0,7.2487,7.2661,7.2312,7.2661,258000.0
2011-05-06 13:30:00,8.31,8.32,8.29,8.29,138000.0,7.2574,7.2661,7.2399,7.2399,138000.0
2011-05-06 14:00:00,8.28,8.31,8.27,8.29,208000.0,7.2312,7.2574,7.2225,7.2399,208000.0
2011-05-06 14:30:00,8.28,8.29,8.22,8.23,244000.0,7.2312,7.2399,7.1788,7.1875,244000.0
2011-05-06 15:00:00,8.23,8.26,8.22,8.23,306000.0,7.1875,7.2137,7.1788,7.1875,306000.0
2011-05-06 15:30:00,8.24,8.27,8.22,8.23,1146000.0,7.1963,7.2225,7.1788,7.1875,1146000.0
2011-05-09 09:30:00,8.25,8.37,8.25,8.31,758000.0,7.205,7.3098,7.205,7.2574,758000.0
2011-05-09 10:00:00,8.31,8.31,8.26,8.29,182000.0,7.2574,7.2574,7.2137,7.2399,182000.0
2011-05-09 10:30:00,8.3,8.3,8.23,8.24,190000.0,7.2487,7.2487,7.1875,7.1963,190000.0
2011-05-09 11:00:00,8.23,8.25,8.22,8.24,222000.0,7.1875,7.205,7.1788,7.1963,222000.0
2011-05-09 11:30:00,8.24,8.27,8.24,8.25,256000.0,7.1963,7.2225,7.1963,7.205,256000.0
2011-05-09 12:00:00,8.25,8.26,8.22,8.23,430000.0,7.205,7.2137,7.1788,7.1875,430000.0
2011-05-09 12:30:00,8.24,8.26,8.23,8.23,294000.0,7.1963,7.2137,7.1875,7.1875,294000.0
2011-05-09 13:00:00,8.24,8.25,8.23,8.23,108000.0,7.1963,7.205,7.1875,7.1875,108000.0
2011-05-09 13:30:00,8.23,8.24,8.23,8.23,238000.0,7.1875,7.1963,7.1875,7.1875,238000.0
2011-05-09 14:00:00,8.23,8.23,8.21,8.23,150000.0,7.1875,7.1875,7.1701,7.1875,150000.0
2011-05-09 14:30:00,8.23,8.24,8.18,8.19,244000.0,7.1875,7.1963,7.1439,7.1526,244000.0
2011-05-09 15:00:00,8.19,8.2,8.17,8.18,254000.0,7.1526,7.1613,7.1351,7.1439,254000.0
2011-05-09 15:30:00,8.19,8.2,8.18,8.19,836000.0,7.1526,7.1613,7.1439,7.1526,836000.0
2011-05-10 09:30:00,8.14,8.19,8.12,8.12,258000.0,7.1089,7.1526,7.0915,7.0915,258000.0
2011-05-10 10:00:00,8.12,8.15,8.11,8.13,340000.0,7.0915,7.1177,7.0827,7.1002,340000.0
2011-05-10 10:30:00,8.13,8.14,8.08,8.08,414000.0,7.1002,7.1089,7.0565,7.0565,414000.0
2011-05-10 11:00:00,8.08,8.11,8.06,8.1,262000.0,7.0565,7.0827,7.0391,7.074,262000.0
2011-05-10 11:30:00,8.11,8.11,8.07,8.08,182000.0,7.0827,7.0827,7.0478,7.0565,182000.0
2011-05-10 12:00:00,8.09,8.1,8.08,8.08,120000.0,7.0653,7.074,7.0565,7.0565,120000.0
2011-05-10 12:30:00,8.09,8.1,8.08,8.09,150000.0,7.0653,7.074,7.0565,7.0653,150000.0
2011-05-10 13:00:00,8.09,8.1,8.08,8.09,54000.0,7.0653,7.074,7.0565,7.0653,54000.0
2011-05-10 13:30:00,8.1,8.11,8.08,8.09,292000.0,7.074,7.0827,7.0565,7.0653,292000.0
2011-05-10 14:00:00,8.09,8.09,8.08,8.08,152000.0,7.0653,7.0653,7.0565,7.0565,152000.0
2011-05-10 14:30:00,8.08,8.12,8.08,8.12,622000.0,7.0565,7.0915,7.0565,7.0915,622000.0
2011-05-10 15:00:00,8.11,8.14,8.1,8.13,636000.0,7.0827,7.1089,7.074,7.1002,636000.0
2011-05-10 15:30:00,8.12,8.14,8.11,8.12,916000.0,7.0915,7.1089,7.0827,7.0915,916000.0
2011-05-11 09:30:00,8.13,8.18,8.1,8.11,176000.0,7.1002,7.1439,7.074,7.0827,176000.0
2011-05-11 10:00:00,8.1,8.11,8.06,8.07,464000.0,7.074,7.0827,7.0391,7.0478,464000.0
2011-05-11 10:30:00,8.07,8.07,8.05,8.06,362000.0,7.0478,7.0478,7.0303,7.0391,362000.0
2011-05-11 11:00:00,8.06,8.07,8.04,8.04,282000.0,7.0391,7.0478,7.0216,7.0216,282000.0
2011-05-11 11:30:00,8.06,8.06,8.03,8.04,264000.0,7.0391,7.0391,7.0129,7.0216,264000.0
2011-05-11 12:00:00,8.04,8.04,8.01,8.02,144000.0,7.0216,7.0216,6.9954,7.0041,144000.0
2011-05-11 12:30:00,8.02,8.06,8.01,8.03,270000.0,7.0041,7.0391,6.9954,7.0129,270000.0
2011-05-11 13:00:00,8.03,8.03,8.0,8.01,110000.0,7.0129,7.0129,6.9867,6.9954,110000.0
2011-05-11 13:30:00,8.01,8.02,7.99,8.02,166000.0,6.9954,7.0041,6.9779,7.0041,166000.0
2011-05-11 14:00:00,8.02,8.04,8.01,8.02,198000.0,7.0041,7.0216,6.9954,7.0041,198000.0
2011-05-11 14:30:00,8.02,8.04,8.02,8.04,152000.0,7.0041,7.0216,7.0041,7.0216,152000.0
2011-05-11 15:00:00,8.03,8.08,8.03,8.07,186000.0,7.0129,7.0565,7.0129,7.0478,186000.0
2011-05-11 15:30:00,8.08,8.08,8.05,8.07,558000.0,7.0565,7.0565,7.0303,7.0478,558000.0
2011-05-12 09:30:00,7.95,8.01,7.91,7.91,260000.0,6.943,6.9954,6.9081,6.9081,260000.0
2011-05-12 10:00:00,7.91,7.93,7.89,7.91,114000.0,6.9081,6.9255,6.8906,6.9081,114000.0
2011-05-12 10:30:00,7.9,7.91,7.89,7.89,214000.0,6.8993,6.9081,6.8906,6.8906,214000.0
2011-05-12 11:00:00,7.89,7.95,7.89,7.95,130000.0,6.8906,6.943,6.8906,6.943,130000.0
2011-05-12 11:30:00,7.95,7.97,7.95,7.95,170000.0,6.943,6.9605,6.943,6.943,170000.0
2011-05-12 12:00:00,7.96,7.96,7.94,7.95,60000.0,6.9517,6.9517,6.9343,6.943,60000.0
2011-05-12 12:30:00,7.96,7.98,7.96,7.98,66000.0,6.9517,6.9692,6.9517,6.9692,66000.0
2011-05-12 13:00:00,7.98,8.03,7.98,8.02,162000.0,6.9692,7.0129,6.9692,7.0041,162000.0
2011-05-12 13:30:00,8.02,8.02,8.0,8.02,98000.0,7.0041,7.0041,6.9867,7.0041,98000.0
2011-05-12 14:00:00,8.02,8.02,7.99,7.99,102000.0,7.0041,7.0041,6.9779,6.9779,102000.0
2011-05-12 14:30:00,8.0,8.0,7.97,7.99,128000.0,6.9867,6.9867,6.9605,6.9779,128000.0
2011-05-12 15:00:00,7.97,7.98,7.97,7.97,102000.0,6.9605,6.9692,6.9605,6.9605,102000.0
2011-05-12 15:30:00,7.97,7.99,7.96,7.99,888000.0,6.9605,6.9779,6.9517,6.9779,888000.0
2011-05-13 09:30:00,7.99,8.02,7.92,7.95,378000.0,6.9779,7.0041,6.9168,6.943,378000.0
2011-05-13 10:00:00,7.94,7.94,7.9,7.92,196000.0,6.9343,6.9343,6.8993,6.9168,196000.0
2011-05-13 10:30:00,7.92,7.93,7.91,7.93,278000.0,6.9168,6.9255,6.9081,6.9255,278000.0
2011-05-13 11:00:00,7.93,7.93,7.91,7.93,374000.0,6.9255,6.9255,6.9081,6.9255,374000.0
2011-05-13 11:30:00,7.93,7.95,7.92,7.94,180000.0,6.9255,6.943,6.9168,6.9343,180000.0
2011-05-13 12:00:00,7.95,7.95,7.91,7.94,212000.0,6.943,6.943,6.9081,6.9343,212000.0
2011-05-13 12:30:00,7.94,7.95,7.93,7.93,118000.0,6.9343,6.943,6.9255,6.9255,118000.0
2011-05-13 13:00:00,7.93,7.94,7.93,7.94,80000.0,6.9255,6.9343,6.9255,6.9343,80000.0
2011-05-13 13:30:00,7.94,7.94,7.92,7.93,68000.0,6.9343,6.9343,6.9168,6.9255,68000.0
2011-05-13 14:00:00,7.93,7.96,7.93,7.95,82000.0,6.9255,6.9517,6.9255,6.943,82000.0
2011-05-13 14:30:00,7.95,7.96,7.93,7.94,124000.0,6.943,6.9517,6.9255,6.9343,124000.0
2011-05-13 15:00:00,7.94,7.94,7.93,7.94,118000.0,6.9343,6.9343,6.9255,6.9343,118000.0
2011-05-13 15:30:00,7.94,7.95,7.93,7.94,490000.0,6.9343,6.943,6.9255,6.9343,490000.0
2011-05-16 09:30:00,7.89,7.91,7.83,7.91,190000.0,6.8906,6.9081,6.8382,6.9081,190000.0
2011-05-16 10:00:00,7.9,7.96,7.9,7.95,154000.0,6.8993,6.9517,6.8993,6.943,154000.0
2011-05-16 10:30:00,7.94,7.95,7.91,7.93,258000.0,6.9343,6.943,6.9081,6.9255,258000.0
2011-05-16 11:00:00,7.93,7.94,7.9,7.9,132000.0,6.9255,6.9343,6.8993,6.8993,132000.0
2011-05-16 11:30:00,7.9,7.9,7.86,7.87,150000.0,6.8993,6.8993,6.8644,6.8731,150000.0
2011-05-16 12:00:00,7.87,7.88,7.86,7.87,92000.0,6.8731,6.8819,6.8644,6.8731,92000.0
2011-05-16 12:30:00,7.87,7.91,7.87,7.9,164000.0,6.8731,6.9081,6.8731,6.8993,164000.0
2011-05-16 13:00:00,7.9,7.91,7.89,7.9,98000.0,6.8993,6.9081,6.8906,6.8993,98000.0
2011-05-16 13:30:00,7.9,7.9,7.9,7.9,42000.0,6.8993,6.8993,6.8993,6.8993,42000.0
2011-05-16 14:00:00,7.9,7.9,7.88,7.88,40000.0,6.8993,6.8993,6.8819,6.8819,40000.0
2011-05-16 14:30:00,7.87,7.88,7.86,7.87,70000.0,6.8731,6.8819,6.8644,6.8731,70000.0
2011-05-16 15:00:00,7.87,7.88,7.85,7.85,316000.0,6.8731,6.8819,6.8557,6.8557,316000.0
2011-05-16 15:30:00,7.85,7.87,7.85,7.87,546000.0,6.8557,6.8731,6.8557,6.8731,546000.0
2011-05-17 09:30:00,7.83,7.86,7.76,7.85,258000.0,6.8382,6.8644,6.7771,6.8557,258000.0
2011-05-17 10:00:00,7.85,7.9,7.84,7.9,174000.0,6.8557,6.8993,6.8469,6.8993,174000.0
2011-05-17 10:30:00,7.9,7.93,7.86,7.86,206000.0,6.8993,6.9255,6.8644,6.8644,206000.0
2011-05-17 11:00:00,7.85,7.86,7.8,7.81,392000.0,6.8557,6.8644,6.812,6.8207,392000.0
2011-05-17 11:30:00,7.8,7.81,7.77,7.8,120000.0,6.812,6.8207,6.7858,6.812,120000.0
2011-05-17 12:00:00,7.8,7.81,7.79,7.8,48000.0,6.812,6.8207,6.8033,6.812,48000.0
2011-05-17 12:30:00,7.8,7.82,7.79,7.79,172000.0,6.812,6.8295,6.8033,6.8033,172000.0
2011-05-17 13:00:00,7.79,7.8,7.78,7.79,112000.0,6.8033,6.812,6.7945,6.8033,112000.0
2011-05-17 13:30:00,7.79,7.82,7.79,7.82,286000.0,6.8033,6.8295,6.8033,6.8295,286000.0
2011-05-17 14:00:00,7.82,7.84,7.8,7.83,302000.0,6.8295,6.8469,6.812,6.8382,302000.0
2011-05-17 14:30:00,7.83,7.89,7.82,7.89,312000.0,6.8382,6.8906,6.8295,6.8906,312000.0
2011-05-17 15:00:00,7.89,7.89,7.86,7.87,138000.0,6.8906,6.8906,6.8644,6.8731,138000.0
2011-05-17 15:30:00,7.88,7.89,7.85,7.85,846000.0,6.8819,6.8906,6.8557,6.8557,846000.0
2011-05-18 09:30:00,7.89,7.92,7.8,7.83,546000.0,6.8906,6.9168,6.812,6.8382,546000.0
2011-05-18 10:00:00,7.83,7.92,7.83,7.92,330000.0,6.8382,6.9168,6.8382,6.9168,330000.0
2011-05-18 10:30:00,7.92,7.95,7.92,7.94,170000.0,6.9168,6.943,6.9168,6.9343,170000.0
2011-05-18 11:00:00,7.94,7.96,7.94,7.96,190000.0,6.9343,6.9517,6.9343,6.9517,190000.0
2011-05-18 11:30:00,7.96,7.98,7.96,7.97,134000.0,6.9517,6.9692,6.9517,6.9605,134000.0
2011-05-18 12:00:00,7.97,7.97,7.96,7.96,196000.0,6.9605,6.9605,6.9517,6.9517,196000.0
2011-05-18 12:30:00,7.96,7.96,7.95,7.95,90000.0,6.9517,6.9517,6.943,6.943,90000.0
2011-05-18 13:00:00,7.95,7.98,7.95,7.97,92000.0,6.943,6.9692,6.943,6.9605,92000.0
2011-05-18 13:30:00,7.97,7.98,7.97,7.97,74000.0,6.9605,6.9692,6.9605,6.9605,74000.0
2011-05-18 14:00:00,7.96,7.97,7.95,7.96,178000.0,6.9517,6.9605,6.943,6.9517,178000.0
2011-05-18 14:30:00,7.96,7.97,7.96,7.97,68000.0,6.9517,6.9605,6.9517,6.9605,68000.0
2011-05-18 15:00:00,7.97,7.98,7.96,7.97,190000.0,6.9605,6.9692,6.9517,6.9605,190000.0
2011-05-18 15:30:00,7.97,7.98,7.94,7.96,676000.0,6.9605,6.9692,6.9343,6.9517,676000.0
2011-05-19 09:30:00,7.94,7.94,7.86,7.91,458000.0,6.9343,6.9343,6.8644,6.9081,458000.0
2011-05-19 10:00:00,7.9,7.91,7.85,7.86,274000.0,6.8993,6.9081,6.8557,6.8644,274000.0
2011-05-19 10:30:00,7.87,7.87,7.81,7.82,252000.0,6.8731,6.8731,6.8207,6.8295,252000.0
2011-05-19 11:00:00,7.82,7.84,7.8,7.81,302000.0,6.8295,6.8469,6.812,6.8207,302000.0
2011-05-19 11:30:00,7.82,7.83,7.81,7.82,98000.0,6.8295,6.8382,6.8207,6.8295,98000.0
2011-05-19 12:00:00,7.82,7.85,7.82,7.85,144000.0,6.8295,6.8557,6.8295,6.8557,144000.0
2011-05-19 12:30:00,7.85,7.87,7.85,7.85,182000.0,6.8557,6.8731,6.8557,6.8557,182000.0
2011-05-19 13:00:00,7.86,7.87,7.85,7.86,76000.0,6.8644,6.8731,6.8557,6.8644,76000.0
2011-05-19 13:30:00,7.86,7.87,7.86,7.87,74000.0,6.8644,6.8731,6.8644,6.8731,74000.0
2011-05-19 14:00:00,7.87,7.89,7.85,7.85,134000.0,6.8731,6.8906,6.8557,6.8557,134000.0
2011-05-19 14:30:00,7.84,7.85,7.82,7.84,144000.0,6.8469,6.8557,6.8295,6.8469,144000.0
2011-05-19 15:00:00,7.84,7.87,7.84,7.87,126000.0,6.8469,6.8731,6.8469,6.8731,126000.0
2011-05-19 15:30:00,7.87,7.89,7.85,7.89,832000.0,6.8731,6.8906,6.8557,6.8906,832000.0
2011-05-20 09:30:00,7.93,7.94,7.88,7.89,458000.0,6.9255,6.9343,6.8819,6.8906,458000.0
2011-05-20 10:00:00,7.89,7.89,7.85,7.89,442000.0,6.8906,6.8906,6.8557,6.8906,442000.0
2011-05-20 10:30:00,7.89,7.89,7.84,7.85,312000.0,6.8906,6.8906,6.8469,6.8557,312000.0
2011-05-20 11:00:00,7.86,7.88,7.86,7.86,176000.0,6.8644,6.8819,6.8644,6.8644,176000.0
2011-05-20 11:30:00,7.87,7.89,7.86,7.86,154000.0,6.8731,6.8906,6.8644,6.8644,154000.0
2011-05-20 12:00:00,7.86,7.9,7.86,7.89,254000.0,6.8644,6.8993,6.8644,6.8906,254000.0
2011-05-20 12:30:00,7.89,7.9,7.86,7.87,254000.0,6.8906,6.8993,6.8644,6.8731,254000.0
2011-05-20 13:00:00,7.87,7.88,7.86,7.86,110000.0,6.8731,6.8819,6.8644,6.8644,110000.0
2011-05-20 13:30:00,7.87,7.88,7.87,7.88,158000.0,6.8731,6.8819,6.8731,6.8819,158000.0
2011-05-20 14:00:00,7.88,7.88,7.86,7.86,164000.0,6.8819,6.8819,6.8644,6.8644,164000.0
2011-05-20 14:30:00,7.86,7.87,7.86,7.87,270000.0,6.8644,6.8731,6.8644,6.8731,270000.0
2011-05-20 15:00:00,7.87,7.88,7.86,7.88,408000.0,6.8731,6.8819,6.8644,6.8819,408000.0
2011-05-20 15:30:00,7.88,7.88,7.84,7.85,958000.0,6.8819,6.8819,6.8469,6.8557,958000.0
2011-05-23 09:30:00,7.77,7.78,7.7,7.77,238000.0,6.7858,6.7945,6.7247,6.7858,238000.0
2011-05-23 10:00:00,7.77,7.79,7.76,7.76,158000.0,6.7858,6.8033,6.7771,6.7771,158000.0
2011-05-23 10:30:00,7.77,7.77,7.74,7.75,184000.0,6.7858,6.7858,6.7596,6.7683,184000.0
2011-05-23 11:00:00,7.75,7.75,7.7,7.71,352000.0,6.7683,6.7683,6.7247,6.7334,352000.0
2011-05-23 11:30:00,7.71,7.74,7.71,7.73,350000.0,6.7334,6.7596,6.7334,6.7509,350000.0
2011-05-23 12:00:00,7.73,7.74,7.71,7.72,96000.0,6.7509,6.7596,6.7334,6.7421,96000.0
2011-05-23 12:30:00,7.73,7.74,7.73,7.73,58000.0,6.7509,6.7596,6.7509,6.7509,58000.0
2011-05-23 13:00:00,7.74,7.74,7.72,7.72,112000.0,6.7596,6.7596,6.7421,6.7421,112000.0
2011-05-23 13:30:00,7.72,7.73,7.72,7.73,96000.0,6.7421,6.7509,6.7421,6.7509,96000.0
2011-05-23 14:00:00,7.74,7.76,7.73,7.76,120000.0,6.7596,6.7771,6.7509,6.7771,120000.0
2011-05-23 14:30:00,7.76,7.77,7.74,7.75,166000.0,6.7771,6.7858,6.7596,6.7683,166000.0
2011-05-23 15:00:00,7.76,7.76,7.74,7.74,280000.0,6.7771,6.7771,6.7596,6.7596,280000.0
2011-05-23 15:30:00,7.74,7.77,7.74,7.74,914000.0,6.7596,6.7858,6.7596,6.7596,914000.0
2011-05-24 09:30:00,7.75,7.8,7.7,7.77,744000.0,6.7683,6.812,6.7247,6.7858,744000.0
2011-05-24 10:00:00,7.77,7.78,7.76,7.77,284000.0,6.7858,6.7945,6.7771,6.7858,284000.0
2011-05-24 10:30:00,7.77,7.81,7.77,7.79,112000.0,6.7858,6.8207,6.7858,6.8033,112000.0
2011-05-24 11:00:00,7.8,7.8,7.75,7.78,278000.0,6.812,6.812,6.7683,6.7945,278000.0
2011-05-24 11:30:00,7.77,7.78,7.75,7.77,62000.0,6.7858,6.7945,6.7683,6.7858,62000.0
2011-05-24 12:00:00,7.76,7.76,7.74,7.75,112000.0,6.7771,6.7771,6.7596,6.7683,112000.0
2011-05-24 12:30:00,7.74,7.77,7.74,7.77,162000.0,6.7596,6.7858,6.7596,6.7858,162000.0
2011-05-24 13:00:00,7.77,7.79,7.76,7.76,72000.0,6.7858,6.8033,6.7771,6.7771,72000.0
2011-05-24 13:30:00,7.77,7.78,7.77,7.78,48000.0,6.7858,6.7945,6.7858,6.7945,48000.0
2011-05-24 14:00:00,7.78,7.78,7.74,7.75,216000.0,6.7945,6.7945,6.7596,6.7683,216000.0
2011-05-24 14:30:00,7.76,7.76,7.74,7.75,164000.0,6.7771,6.7771,6.7596,6.7683,164000.0
2011-05-24 15:00:00,7.75,7.77,7.75,7.76,196000.0,6.7683,6.7858,6.7683,6.7771,196000.0
2011-05-24 15:30:00,7.77,7.77,7.75,7.77,514000.0,6.7858,6.7858,6.7683,6.7858,514000.0
2011-05-25 09:30:00,7.73,7.74,7.67,7.68,190000.0,6.7509,6.7596,6.6985,6.7072,190000.0
2011-05-25 10:00:00,7.68,7.69,7.65,7.67,106000.0,6.7072,6.7159,6.681,6.6985,106000.0
2011-05-25 10:30:00,7.67,7.71,7.65,7.68,182000.0,6.6985,6.7334,6.681,6.7072,182000.0
2011-05-25 11:00:00,7.67,7.68,7.65,7.66,268000.0,6.6985,6.7072,6.681,6.6897,268000.0
2011-05-25 11:30:00,7.66,7.68,7.66,7.67,148000.0,6.6897,6.7072,6.6897,6.6985,148000.0
2011-05-25 12:00:00,7.67,7.68,7.67,7.68,138000.0,6.6985,6.7072,6.6985,6.7072,138000.0
2011-05-25 12:30:00,7.68,7.69,7.68,7.68,198000.0,6.7072,6.7159,6.7072,6.7072,198000.0
2011-05-25 13:00:00,7.68,7.69,7.67,7.67,178000.0,6.7072,6.7159,6.6985,6.6985,178000.0
2011-05-25 13:30:00,7.68,7.69,7.67,7.69,250000.0,6.7072,6.7159,6.6985,6.7159,250000.0
2011-05-25 14:00:00,7.69,7.71,7.68,7.7,192000.0,6.7159,6.7334,6.7072,6.7247,192000.0
2011-05-25 14:30:00,7.71,7.72,7.7,7.71,100000.0,6.7334,6.7421,6.7247,6.7334,100000.0
2011-05-25 15:00:00,7.72,7.75,7.71,7.75,166000.0,6.7421,6.7683,6.7334,6.7683,166000.0
2011-05-25 15:30:00,7.75,7.75,7.7,7.71,742000.0,6.7683,6.7683,6.7247,6.7334,742000.0
2011-05-26 09:30:00,7.77,7.84,7.7,7.79,702000.0,6.7858,6.8469,6.7247,6.8033,702000.0
2011-05-26 10:00:00,7.79,7.86,7.78,7.86,774000.0,6.8033,6.8644,6.7945,6.8644,774000.0
2011-05-26 10:30:00,7.86,7.96,7.82,7.82,740000.0,6.8644,6.9517,6.8295,6.8295,740000.0
2011-05-26 11:00:00,7.82,7.99,7.8,7.96,882000.0,6.8295,6.9779,6.812,6.9517,882000.0
2011-05-26 11:30:00,7.98,8.03,7.93,7.96,436000.0,6.9692,7.0129,6.9255,6.9517,436000.0
2011-05-26 12:00:00,7.96,7.97,7.93,7.95,238000.0,6.9517,6.9605,6.9255,6.943,238000.0
2011-05-26 12:30:00,7.95,7.95,7.94,7.94,218000.0,6.943,6.943,6.9343,6.9343,218000.0
2011-05-26 13:00:00,7.94,8.04,7.94,8.04,350000.0,6.9343,7.0216,6.9343,7.0216,350000.0
2011-05-26 13:30:00,8.04,8.04,7.99,8.04,406000.0,7.0216,7.0216,6.9779,7.0216,406000.0
2011-05-26 14:00:00,8.04,8.1,8.04,8.09,674000.0,7.0216,7.074,7.0216,7.0653,674000.0
2011-05-26 14:30:00,8.1,8.1,8.0,8.04,732000.0,7.074,7.074,6.9867,7.0216,732000.0
2011-05-26 15:00:00,8.04,8.08,8.04,8.06,512000.0,7.0216,7.0565,7.0216,7.0391,512000.0
2011-05-26 15:30:00,8.05,8.07,8.03,8.04,1470000.0,7.0303,7.0478,7.0129,7.0216,1470000.0
2011-05-27 09:30:00,8.15,8.15,8.0,8.0,1058000.0,7.1177,7.1177,6.9867,6.9867,1058000.0
2011-05-27 10:00:00,8.0,8.0,7.88,7.93,816000.0,6.9867,6.9867,6.8819,6.9255,816000.0
2011-05-27 10:30:00,7.92,8.01,7.91,8.0,404000.0,6.9168,6.9954,6.9081,6.9867,404000.0
2011-05-27 11:00:00,8.0,8.0,7.94,7.94,278000.0,6.9867,6.9867,6.9343,6.9343,278000.0
2011-05-27 11:30:00,7.94,8.02,7.92,8.01,322000.0,6.9343,7.0041,6.9168,6.9954,322000.0
2011-05-27 12:00:00,8.02,8.03,8.0,8.03,206000.0,7.0041,7.0129,6.9867,7.0129,206000.0
2011-05-27 12:30:00,8.02,8.05,8.01,8.04,230000.0,7.0041,7.0303,6.9954,7.0216,230000.0
2011-05-27 13:00:00,8.04,8.05,8.01,8.02,168000.0,7.0216,7.0303,6.9954,7.0041,168000.0
2011-05-27 13:30:00,8.01,8.02,8.0,8.01,154000.0,6.9954,7.0041,6.9867,6.9954,154000.0
2011-05-27 14:00:00,8.0,8.04,8.0,8.04,292000.0,6.9867,7.0216,6.9867,7.0216,292000.0
2011-05-27 14:30:00,8.03,8.04,8.0,8.01,464000.0,7.0129,7.0216,6.9867,6.9954,464000.0
2011-05-27 15:00:00,8.01,8.05,8.0,8.05,558000.0,6.9954,7.0303,6.9867,7.0303,558000.0
2011-05-27 15:30:00,8.05,8.05,8.02,8.05,1222000.0,7.0303,7.0303,7.0041,7.0303,1222000.0
2011-05-31 09:30:00,8.18,8.18,8.08,8.1,844000.0,7.1919,7.1919,7.1039,7.1215,844000.0
2011-05-31 10:00:00,8.1,8.11,8.05,8.07,554000.0,7.1215,7.1303,7.0776,7.0951,554000.0
2011-05-31 10:30:00,8.07,8.09,8.06,8.09,322000.0,7.0951,7.1127,7.0864,7.1127,322000.0
2011-05-31 11:00:00,8.09,8.16,8.09,8.12,460000.0,7.1127,7.1743,7.1127,7.1391,460000.0
2011-05-31 11:30:00,8.12,8.13,8.1,8.12,170000.0,7.1391,7.1479,7.1215,7.1391,170000.0
2011-05-31 12:00:00,8.12,8.12,8.1,8.1,62000.0,7.1391,7.1391,7.1215,7.1215,62000.0
2011-05-31 12:30:00,8.1,8.12,8.09,8.1,318000.0,7.1215,7.1391,7.1127,7.1215,318000.0
2011-05-31 13:00:00,8.12,8.16,8.11,8.14,154000.0,7.1391,7.1743,7.1303,7.1567,154000.0
2011-05-31 13:30:00,8.15,8.15,8.14,8.14,76000.0,7.1655,7.1655,7.1567,7.1567,76000.0
2011-05-31 14:00:00,8.14,8.15,8.12,8.13,166000.0,7.1567,7.1655,7.1391,7.1479,166000.0
2011-05-31 14:30:00,8.13,8.15,8.13,8.15,324000.0,7.1479,7.1655,7.1479,7.1655,324000.0
2011-05-31 15:00:00,8.15,8.16,8.13,8.14,230000.0,7.1655,7.1743,7.1479,7.1567,230000.0
2011-05-31 15:30:00,8.13,8.15,8.12,8.14,732000.0,7.1479,7.1655,7.1391,7.1567,732000.0
2011-06-01 09:30:00,8.14,8.15,8.1,8.13,406000.0,7.1567,7.1655,7.1215,7.1479,406000.0
2011-06-01 10:00:00,8.13,8.13,8.03,8.08,484000.0,7.1479,7.1479,7.06,7.1039,484000.0
2011-06-01 10:30:00,8.09,8.12,8.08,8.11,360000.0,7.1127,7.1391,7.1039,7.1303,360000.0
2011-06-01 11:00:00,8.11,8.11,8.08,8.09,544000.0,7.1303,7.1303,7.1039,7.1127,544000.0
2011-06-01 11:30:00,8.09,8.1,8.08,8.09,252000.0,7.1127,7.1215,7.1039,7.1127,252000.0
2011-06-01 12:00:00,8.1,8.1,8.06,8.06,456000.0,7.1215,7.1215,7.0864,7.0864,456000.0
2011-06-01 12:30:00,8.06,8.07,8.06,8.06,50000.0,7.0864,7.0951,7.0864,7.0864,50000.0
2011-06-01 13:00:00,8.06,8.06,8.03,8.05,426000.0,7.0864,7.0864,7.06,7.0776,426000.0
2011-06-01 13:30:00,8.04,8.07,8.03,8.07,314000.0,7.0688,7.0951,7.06,7.0951,314000.0
2011-06-01 14:00:00,8.06,8.07,8.05,8.06,328000.0,7.0864,7.0951,7.0776,7.0864,328000.0
2011-06-01 14:30:00,8.06,8.07,8.05,8.07,218000.0,7.0864,7.0951,7.0776,7.0951,218000.0
2011-06-01 15:00:00,8.07,8.07,8.05,8.06,466000.0,7.0951,7.0951,7.0776,7.0864,466000.0
2011-06-01 15:30:00,8.06,8.07,8.04,8.04,1058000.0,7.0864,7.0951,7.0688,7.0688,1058000.0
2011-06-02 09:30:00,8.1,8.1,8.04,8.07,178000.0,7.1215,7.1215,7.0688,7.0951,178000.0
2011-06-02 10:00:00,8.08,8.08,8.04,8.08,302000.0,7.1039,7.1039,7.0688,7.1039,302000.0
2011-06-02 10:30:00,8.08,8.09,8.04,8.04,394000.0,7.1039,7.1127,7.0688,7.0688,394000.0
2011-06-02 11:00:00,8.04,8.08,8.04,8.06,386000.0,7.0688,7.1039,7.0688,7.0864,386000.0
2011-06-02 11:30:00,8.07,8.08,8.05,8.07,128000.0,7.0951,7.1039,7.0776,7.0951,128000.0
2011-06-02 12:00:00,8.07,8.09,8.06,8.09,164000.0,7.0951,7.1127,7.0864,7.1127,164000.0
2011-06-02 12:30:00,8.09,8.11,8.07,8.11,168000.0,7.1127,7.1303,7.0951,7.1303,168000.0
2011-06-02 13:00:00,8.11,8.12,8.1,8.1,282000.0,7.1303,7.1391,7.1215,7.1215,282000.0
2011-06-02 13:30:00,8.1,8.13,8.1,8.12,122000.0,7.1215,7.1479,7.1215,7.1391,122000.0
2011-06-02 14:00:00,8.13,8.13,8.1,8.13,142000.0,7.1479,7.1479,7.1215,7.1479,142000.0
2011-06-02 14:30:00,8.13,8.13,8.11,8.13,62000.0,7.1479,7.1479,7.1303,7.1479,62000.0
2011-06-02 15:00:00,8.13,8.14,8.11,8.14,222000.0,7.1479,7.1567,7.1303,7.1567,222000.0
2011-06-02 15:30:00,8.14,8.14,8.12,8.13,560000.0,7.1567,7.1567,7.1391,7.1479,560000.0
2011-06-03 09:30:00,8.09,8.14,8.0,8.09,374000.0,7.1127,7.1567,7.0336,7.1127,374000.0
2011-06-03 10:00:00,8.1,8.11,8.07,8.1,290000.0,7.1215,7.1303,7.0951,7.1215,290000.0
2011-06-03 10:30:00,8.11,8.12,8.08,8.09,232000.0,7.1303,7.1391,7.1039,7.1127,232000.0
2011-06-03 11:00:00,8.1,8.1,8.05,8.05,130000.0,7.1215,7.1215,7.0776,7.0776,130000.0
2011-06-03 11:30:00,8.06,8.07,8.02,8.02,200000.0,7.0864,7.0951,7.0512,7.0512,200000.0
2011-06-03 12:00:00,8.02,8.04,8.02,8.03,200000.0,7.0512,7.0688,7.0512,7.06,200000.0
2011-06-03 12:30:00,8.03,8.06,8.03,8.03,162000.0,7.06,7.0864,7.06,7.06,162000.0
2011-06-03 13:00:00,8.03,8.04,8.0,8.01,230000.0,7.06,7.0688,7.0336,7.0424,230000.0
2011-06-03 13:30:00,8.01,8.04,8.0,8.03,246000.0,7.0424,7.0688,7.0336,7.06,246000.0
2011-06-03 14:00:00,8.03,8.05,8.03,8.05,80000.0,7.06,7.0776,7.06,7.0776,80000.0
2011-06-03 14:30:00,8.05,8.06,8.04,8.05,88000.0,7.0776,7.0864,7.0688,7.0776,88000.0
2011-06-03 15:00:00,8.05,8.05,8.03,8.05,178000.0,7.0776,7.0776,7.06,7.0776,178000.0
2011-06-03 15:30:00,8.05,8.06,8.04,8.05,442000.0,7.0776,7.0864,7.0688,7.0776,442000.0
2011-06-06 09:30:00,8.12,8.18,8.08,8.15,554000.0,7.1391,7.1919,7.1039,7.1655,554000.0
2011-06-06 10:00:00,8.16,8.19,8.14,8.18,314000.0,7.1743,7.2007,7.1567,7.1919,314000.0
2011-06-06 10:30:00,8.18,8.18,8.08,8.1,332000.0,7.1919,7.1919,7.1039,7.1215,332000.0
2011-06-06 11:00:00,8.1,8.18,8.1,8.18,276000.0,7.1215,7.1919,7.1215,7.1919,276000.0
2011-06-06 11:30:00,8.17,8.18,8.16,8.18,132000.0,7.1831,7.1919,7.1743,7.1919,132000.0
2011-06-06 12:00:00,8.17,8.18,8.17,8.18,24000.0,7.1831,7.1919,7.1831,7.1919,24000.0
2011-06-06 12:30:00,8.18,8.18,8.17,8.18,66000.0,7.1919,7.1919,7.1831,7.1919,66000.0
2011-06-06 13:00:00,8.18,8.2,8.17,8.2,230000.0,7.1919,7.2094,7.1831,7.2094,230000.0
2011-06-06 13:30:00,8.2,8.22,8.19,8.2,278000.0,7.2094,7.227,7.2007,7.2094,278000.0
2011-06-06 14:00:00,8.21,8.24,8.19,8.22,368000.0,7.2182,7.2446,7.2007,7.227,368000.0
2011-06-06 14:30:00,8.23,8.23,8.17,8.19,176000.0,7.2358,7.2358,7.1831,7.2007,176000.0
2011-06-06 15:00:00,8.2,8.2,8.13,8.14,204000.0,7.2094,7.2094,7.1479,7.1567,204000.0
2011-06-06 15:30:00,8.14,8.15,8.11,8.12,544000.0,7.1567,7.1655,7.1303,7.1391,544000.0
2011-06-07 09:30:00,8.16,8.26,8.16,8.18,906000.0,7.1743,7.2622,7.1743,7.1919,906000.0
2011-06-07 10:00:00,8.19,8.2,8.16,8.18,366000.0,7.2007,7.2094,7.1743,7.1919,366000.0
2011-06-07 10:30:00,8.18,8.23,8.17,8.23,176000.0,7.1919,7.2358,7.1831,7.2358,176000.0
2011-06-07 11:00:00,8.22,8.24,8.17,8.17,250000.0,7.227,7.2446,7.1831,7.1831,250000.0
2011-06-07 11:30:00,8.17,8.19,8.17,8.19,128000.0,7.1831,7.2007,7.1831,7.2007,128000.0
2011-06-07 12:00:00,8.2,8.22,8.19,8.21,118000.0,7.2094,7.227,7.2007,7.2182,118000.0
2011-06-07 12:30:00,8.21,8.22,8.2,8.21,118000.0,7.2182,7.227,7.2094,7.2182,118000.0
2011-06-07 13:00:00,8.21,8.22,8.18,8.19,108000.0,7.2182,7.227,7.1919,7.2007,108000.0
2011-06-07 13:30:00,8.19,8.2,8.18,8.2,84000.0,7.2007,7.2094,7.1919,7.2094,84000.0
2011-06-07 14:00:00,8.19,8.2,8.19,8.2,114000.0,7.2007,7.2094,7.2007,7.2094,114000.0
2011-06-07 14:30:00,8.2,8.21,8.18,8.2,266000.0,7.2094,7.2182,7.1919,7.2094,266000.0
2011-06-07 15:00:00,8.2,8.2,8.18,8.19,258000.0,7.2094,7.2094,7.1919,7.2007,258000.0
2011-06-07 15:30:00,8.19,8.19,8.15,8.17,624000.0,7.2007,7.2007,7.1655,7.1831,624000.0
2011-06-08 09:30:00,8.17,8.19,8.11,8.17,504000.0,7.1831,7.2007,7.1303,7.1831,504000.0
2011-06-08 10:00:00,8.17,8.19,8.16,8.18,234000.0,7.1831,7.2007,7.1743,7.1919,234000.0
2011-06-08 10:30:00,8.19,8.19,8.17,8.18,138000.0,7.2007,7.2007,7.1831,7.1919,138000.0
2011-06-08 11:00:00,8.18,8.19,8.15,8.18,278000.0,7.1919,7.2007,7.1655,7.1919,278000.0
2011-06-08 11:30:00,8.18,8.19,8.17,8.18,108000.0,7.1919,7.2007,7.1831,7.1919,108000.0
2011-06-08 12:00:00,8.19,8.19,8.17,8.18,76000.0,7.2007,7.2007,7.1831,7.1919,76000.0
2011-06-08 12:30:00,8.18,8.19,8.17,8.19,112000.0,7.1919,7.2007,7.1831,7.2007,112000.0
2011-06-08 13:00:00,8.19,8.19,8.17,8.18,154000.0,7.2007,7.2007,7.1831,7.1919,154000.0
2011-06-08 13:30:00,8.18,8.19,8.17,8.17,274000.0,7.1919,7.2007,7.1831,7.1831,274000.0
2011-06-08 14:00:00,8.18,8.19,8.15,8.16,286000.0,7.1919,7.2007,7.1655,7.1743,286000.0
2011-06-08 14:30:00,8.17,8.18,8.15,8.17,156000.0,7.1831,7.1919,7.1655,7.1831,156000.0
2011-06-08 15:00:00,8.16,8.16,8.11,8.12,232000.0,7.1743,7.1743,7.1303,7.1391,232000.0
2011-06-08 15:30:00,8.13,8.17,8.11,8.16,940000.0,7.1479,7.1831,7.1303,7.1743,940000.0
2011-06-09 09:30:00,8.18,8.19,8.11,8.13,316000.0,7.1919,7.2007,7.1303,7.1479,316000.0
2011-06-09 10:00:00,8.14,8.21,8.13,8.21,224000.0,7.1567,7.2182,7.1479,7.2182,224000.0
2011-06-09 10:30:00,8.2,8.23,8.15,8.19,338000.0,7.2094,7.2358,7.1655,7.2007,338000.0
2011-06-09 11:00:00,8.19,8.26,8.19,8.22,656000.0,7.2007,7.2622,7.2007,7.227,656000.0
2011-06-09 11:30:00,8.22,8.23,8.21,8.21,176000.0,7.227,7.2358,7.2182,7.2182,176000.0
2011-06-09 12:00:00,8.21,8.25,8.21,8.22,228000.0,7.2182,7.2534,7.2182,7.227,228000.0
2011-06-09 12:30:00,8.22,8.23,8.21,8.22,146000.0,7.227,7.2358,7.2182,7.227,146000.0
2011-06-09 13:00:00,8.23,8.23,8.2,8.2,174000.0,7.2358,7.2358,7.2094,7.2094,174000.0
2011-06-09 13:30:00,8.21,8.23,8.21,8.23,92000.0,7.2182,7.2358,7.2182,7.2358,92000.0
2011-06-09 14:00:00,8.23,8.25,8.22,8.25,178000.0,7.2358,7.2534,7.227,7.2534,178000.0
2011-06-09 14:30:00,8.24,8.26,8.24,8.26,166000.0,7.2446,7.2622,7.2446,7.2622,166000.0
2011-06-09 15:00:00,8.26,8.3,8.25,8.3,620000.0,7.2622,7.2974,7.2534,7.2974,620000.0
2011-06-09 15:30:00,8.3,8.33,8.29,8.31,2172000.0,7.2974,7.3237,7.2886,7.3062,2172000.0
2011-06-10 09:30:00,8.18,8.25,8.08,8.23,972000.0,7.1919,7.2534,7.1039,7.2358,972000.0
2011-06-10 10:00:00,8.24,8.24,8.17,8.18,314000.0,7.2446,7.2446,7.1831,7.1919,314000.0
2011-06-10 10:30:00,8.17,8.2,8.14,8.15,386000.0,7.1831,7.2094,7.1567,7.1655,386000.0
2011-06-10 11:00:00,8.15,8.18,8.11,8.15,328000.0,7.1655,7.1919,7.1303,7.1655,328000.0
2011-06-10 11:30:00,8.16,8.2,8.12,8.18,250000.0,7.1743,7.2094,7.1391,7.1919,250000.0
2011-06-10 12:00:00,8.18,8.18,8.15,8.16,122000.0,7.1919,7.1919,7.1655,7.1743,122000.0
2011-06-10 12:30:00,8.17,8.18,8.16,8.18,220000.0,7.1831,7.1919,7.1743,7.1919,220000.0
2011-06-10 13:00:00,8.18,8.22,8.16,8.22,434000.0,7.1919,7.227,7.1743,7.227,434000.0
2011-06-10 13:30:00,8.21,8.22,8.16,8.17,340000.0,7.2182,7.227,7.1743,7.1831,340000.0
2011-06-10 14:00:00,8.16,8.19,8.16,8.17,158000.0,7.1743,7.2007,7.1743,7.1831,158000.0
2011-06-10 14:30:00,8.18,8.2,8.17,8.19,146000.0,7.1919,7.2094,7.1831,7.2007,146000.0
2011-06-10 15:00:00,8.19,8.2,8.18,8.19,264000.0,7.2007,7.2094,7.1919,7.2007,264000.0
2011-06-10 15:30:00,8.19,8.2,8.18,8.19,748000.0,7.2007,7.2094,7.1919,7.2007,748000.0
2011-06-13 09:30:00,8.2,8.25,8.18,8.19,354000.0,7.2094,7.2534,7.1919,7.2007,354000.0
2011-06-13 10:00:00,8.19,8.2,8.15,8.19,322000.0,7.2007,7.2094,7.1655,7.2007,322000.0
2011-06-13 10:30:00,8.19,8.19,8.17,8.17,156000.0,7.2007,7.2007,7.1831,7.1831,156000.0
2011-06-13 11:00:00,8.17,8.2,8.16,8.17,176000.0,7.1831,7.2094,7.1743,7.1831,176000.0
2011-06-13 11:30:00,8.18,8.18,8.16,8.16,98000.0,7.1919,7.1919,7.1743,7.1743,98000.0
2011-06-13 12:00:00,8.16,8.16,8.13,8.16,98000.0,7.1743,7.1743,7.1479,7.1743,98000.0
2011-06-13 12:30:00,8.16,8.16,8.13,8.13,112000.0,7.1743,7.1743,7.1479,7.1479,112000.0
2011-06-13 13:00:00,8.13,8.15,8.13,8.15,84000.0,7.1479,7.1655,7.1479,7.1655,84000.0
2011-06-13 13:30:00,8.15,8.17,8.14,8.17,120000.0,7.1655,7.1831,7.1567,7.1831,120000.0
2011-06-13 14:00:00,8.17,8.17,8.15,8.16,210000.0,7.1831,7.1831,7.1655,7.1743,210000.0
2011-06-13 14:30:00,8.15,8.17,8.14,8.16,206000.0,7.1655,7.1831,7.1567,7.1743,206000.0
2011-06-13 15:00:00,8.16,8.18,8.16,8.18,148000.0,7.1743,7.1919,7.1743,7.1919,148000.0
2011-06-13 15:30:00,8.17,8.19,8.15,8.19,524000.0,7.1831,7.2007,7.1655,7.2007,524000.0
2011-06-14 09:30:00,8.24,8.27,8.2,8.23,452000.0,7.2446,7.271,7.2094,7.2358,452000.0
2011-06-14 10:00:00,8.23,8.26,8.22,8.26,210000.0,7.2358,7.2622,7.227,7.2622,210000.0
2011-06-14 10:30:00,8.26,8.27,8.2,8.21,536000.0,7.2622,7.271,7.2094,7.2182,536000.0
2011-06-14 11:00:00,8.21,8.22,8.19,8.22,312000.0,7.2182,7.227,7.2007,7.227,312000.0
2011-06-14 11:30:00,8.21,8.22,8.2,8.2,152000.0,7.2182,7.227,7.2094,7.2094,152000.0
2011-06-14 12:00:00,8.21,8.22,8.19,8.22,78000.0,7.2182,7.227,7.2007,7.227,78000.0
2011-06-14 12:30:00,8.21,8.21,8.2,8.21,106000.0,7.2182,7.2182,7.2094,7.2182,106000.0
2011-06-14 13:00:00,8.21,8.22,8.21,8.22,62000.0,7.2182,7.227,7.2182,7.227,62000.0
2011-06-14 13:30:00,8.22,8.24,8.22,8.23,212000.0,7.227,7.2446,7.227,7.2358,212000.0
2011-06-14 14:00:00,8.23,8.25,8.23,8.24,154000.0,7.2358,7.2534,7.2358,7.2446,154000.0
2011-06-14 14:30:00,8.24,8.25,8.24,8.25,300000.0,7.2446,7.2534,7.2446,7.2534,300000.0
2011-06-14 15:00:00,8.25,8.25,8.24,8.24,154000.0,7.2534,7.2534,7.2446,7.2446,154000.0
2011-06-14 15:30:00,8.23,8.27,8.21,8.25,756000.0,7.2358,7.271,7.2182,7.2534,756000.0
2011-06-15 09:30:00,8.19,8.23,8.05,8.2,580000.0,7.2007,7.2358,7.0776,7.2094,580000.0
2011-06-15 10:00:00,8.2,8.2,8.11,8.11,286000.0,7.2094,7.2094,7.1303,7.1303,286000.0
2011-06-15 10:30:00,8.11,8.13,8.1,8.13,64000.0,7.1303,7.1479,7.1215,7.1479,64000.0
2011-06-15 11:00:00,8.12,8.12,8.1,8.11,102000.0,7.1391,7.1391,7.1215,7.1303,102000.0
2011-06-15 11:30:00,8.11,8.11,8.03,8.04,374000.0,7.1303,7.1303,7.06,7.0688,374000.0
2011-06-15 12:00:00,8.04,8.09,8.04,8.08,200000.0,7.0688,7.1127,7.0688,7.1039,200000.0
2011-06-15 12:30:00,8.09,8.09,8.03,8.04,436000.0,7.1127,7.1127,7.06,7.0688,436000.0
2011-06-15 13:00:00,8.04,8.06,8.04,8.05,308000.0,7.0688,7.0864,7.0688,7.0776,308000.0
2011-06-15 13:30:00,8.05,8.06,8.03,8.04,192000.0,7.0776,7.0864,7.06,7.0688,192000.0
2011-06-15 14:00:00,8.04,8.07,8.04,8.04,122000.0,7.0688,7.0951,7.0688,7.0688,122000.0
2011-06-15 14:30:00,8.04,8.06,8.03,8.04,100000.0,7.0688,7.0864,7.06,7.0688,100000.0
2011-06-15 15:00:00,8.04,8.07,8.03,8.06,302000.0,7.0688,7.0951,7.06,7.0864,302000.0
2011-06-15 15:30:00,8.06,8.09,8.05,8.07,568000.0,7.0864,7.1127,7.0776,7.0951,568000.0
2011-06-16 09:30:00,8.11,8.16,8.08,8.09,284000.0,7.1303,7.1743,7.1039,7.1127,284000.0
2011-06-16 10:00:00,8.08,8.08,8.01,8.03,276000.0,7.1039,7.1039,7.0424,7.06,276000.0
2011-06-16 10:30:00,8.02,8.08,8.0,8.0,228000.0,7.0512,7.1039,7.0336,7.0336,228000.0
2011-06-16 11:00:00,8.01,8.01,7.95,7.98,442000.0,7.0424,7.0424,6.9896,7.016,442000.0
2011-06-16 11:30:00,7.98,8.02,7.96,8.01,280000.0,7.016,7.0512,6.9984,7.0424,280000.0
2011-06-16 12:00:00,8.02,8.03,8.0,8.02,86000.0,7.0512,7.06,7.0336,7.0512,86000.0
2011-06-16 12:30:00,8.03,8.03,8.02,8.03,38000.0,7.06,7.06,7.0512,7.06,38000.0
2011-06-16 13:00:00,8.02,8.04,8.01,8.01,60000.0,7.0512,7.0688,7.0424,7.0424,60000.0
2011-06-16 13:30:00,8.01,8.02,7.99,8.0,120000.0,7.0424,7.0512,7.0248,7.0336,120000.0
2011-06-16 14:00:00,8.0,8.01,7.96,7.98,94000.0,7.0336,7.0424,6.9984,7.016,94000.0
2011-06-16 14:30:00,7.99,7.99,7.96,7.99,236000.0,7.0248,7.0248,6.9984,7.0248,236000.0
2011-06-16 15:00:00,7.98,8.02,7.98,8.02,172000.0,7.016,7.0512,7.016,7.0512,172000.0
2011-06-16 15:30:00,8.01,8.05,8.0,8.03,670000.0,7.0424,7.0776,7.0336,7.06,670000.0
2011-06-17 09:30:00,8.15,8.2,8.1,8.13,338000.0,7.1655,7.2094,7.1215,7.1479,338000.0
2011-06-17 10:00:00,8.13,8.15,8.11,8.12,454000.0,7.1479,7.1655,7.1303,7.1391,454000.0
2011-06-17 10:30:00,8.11,8.12,8.08,8.09,198000.0,7.1303,7.1391,7.1039,7.1127,198000.0
2011-06-17 11:00:00,8.1,8.11,8.06,8.07,340000.0,7.1215,7.1303,7.0864,7.0951,340000.0
2011-06-17 11:30:00,8.08,8.09,8.07,8.09,80000.0,7.1039,7.1127,7.0951,7.1127,80000.0
2011-06-17 12:00:00,8.09,8.09,8.06,8.06,94000.0,7.1127,7.1127,7.0864,7.0864,94000.0
2011-06-17 12:30:00,8.07,8.07,8.04,8.05,64000.0,7.0951,7.0951,7.0688,7.0776,64000.0
2011-06-17 13:00:00,8.06,8.07,8.03,8.03,110000.0,7.0864,7.0951,7.06,7.06,110000.0
2011-06-17 13:30:00,8.04,8.06,8.03,8.03,46000.0,7.0688,7.0864,7.06,7.06,46000.0
2011-06-17 14:00:00,8.03,8.04,8.01,8.02,322000.0,7.06,7.0688,7.0424,7.0512,322000.0
2011-06-17 14:30:00,8.02,8.03,8.0,8.0,240000.0,7.0512,7.06,7.0336,7.0336,240000.0
2011-06-17 15:00:00,8.0,8.01,7.99,8.0,238000.0,7.0336,7.0424,7.0248,7.0336,238000.0
2011-06-17 15:30:00,8.0,8.0,7.93,7.93,1702000.0,7.0336,7.0336,6.9721,6.9721,1702000.0
2011-06-20 09:30:00,7.83,7.94,7.75,7.91,600000.0,6.8841,6.9809,6.8138,6.9545,600000.0
2011-06-20 10:00:00,7.92,7.92,7.78,7.8,502000.0,6.9633,6.9633,6.8402,6.8578,502000.0
2011-06-20 10:30:00,7.81,7.82,7.8,7.8,366000.0,6.8666,6.8753,6.8578,6.8578,366000.0
2011-06-20 11:00:00,7.81,7.83,7.8,7.83,318000.0,6.8666,6.8841,6.8578,6.8841,318000.0
2011-06-20 11:30:00,7.83,7.85,7.83,7.85,230000.0,6.8841,6.9017,6.8841,6.9017,230000.0
2011-06-20 12:00:00,7.86,7.86,7.8,7.82,338000.0,6.9105,6.9105,6.8578,6.8753,338000.0
2011-06-20 12:30:00,7.82,7.84,7.82,7.84,98000.0,6.8753,6.8929,6.8753,6.8929,98000.0
2011-06-20 13:00:00,7.83,7.84,7.83,7.84,88000.0,6.8841,6.8929,6.8841,6.8929,88000.0
2011-06-20 13:30:00,7.84,7.85,7.83,7.83,142000.0,6.8929,6.9017,6.8841,6.8841,142000.0
2011-06-20 14:00:00,7.83,7.85,7.83,7.83,86000.0,6.8841,6.9017,6.8841,6.8841,86000.0
2011-06-20 14:30:00,7.83,7.86,7.83,7.86,188000.0,6.8841,6.9105,6.8841,6.9105,188000.0
2011-06-20 15:00:00,7.86,7.88,7.85,7.86,286000.0,6.9105,6.9281,6.9017,6.9105,286000.0
2011-06-20 15:30:00,7.87,7.89,7.86,7.89,740000.0,6.9193,6.9369,6.9105,6.9369,740000.0
2011-06-21 09:30:00,8.02,8.05,7.95,7.97,386000.0,7.0512,7.0776,6.9896,7.0072,386000.0
2011-06-21 10:00:00,7.98,8.05,7.98,8.03,262000.0,7.016,7.0776,7.016,7.06,262000.0
2011-06-21 10:30:00,8.03,8.07,8.03,8.05,334000.0,7.06,7.0951,7.06,7.0776,334000.0
2011-06-21 11:00:00,8.05,8.06,8.02,8.04,364000.0,7.0776,7.0864,7.0512,7.0688,364000.0
2011-06-21 11:30:00,8.04,8.09,8.04,8.05,312000.0,7.0688,7.1127,7.0688,7.0776,312000.0
2011-06-21 12:00:00,8.06,8.09,8.03,8.07,256000.0,7.0864,7.1127,7.06,7.0951,256000.0
2011-06-21 12:30:00,8.07,8.09,8.06,8.09,64000.0,7.0951,7.1127,7.0864,7.1127,64000.0
2011-06-21 13:00:00,8.09,8.09,8.05,8.07,130000.0,7.1127,7.1127,7.0776,7.0951,130000.0
2011-06-21 13:30:00,8.07,8.09,8.06,8.09,232000.0,7.0951,7.1127,7.0864,7.1127,232000.0
2011-06-21 14:00:00,8.09,8.11,8.08,8.11,174000.0,7.1127,7.1303,7.1039,7.1303,174000.0
2011-06-21 14:30:00,8.11,8.12,8.1,8.11,176000.0,7.1303,7.1391,7.1215,7.1303,176000.0
2011-06-21 15:00:00,8.11,8.14,8.11,8.12,188000.0,7.1303,7.1567,7.1303,7.1391,188000.0
2011-06-21 15:30:00,8.12,8.12,8.09,8.1,824000.0,7.1391,7.1391,7.1127,7.1215,824000.0
2011-06-22 09:30:00,8.04,8.04,8.0,8.02,130000.0,7.0688,7.0688,7.0336,7.0512,130000.0
2011-06-22 10:00:00,8.02,8.05,8.0,8.04,252000.0,7.0512,7.0776,7.0336,7.0688,252000.0
2011-06-22 10:30:00,8.03,8.05,7.96,7.98,702000.0,7.06,7.0776,6.9984,7.016,702000.0
2011-06-22 11:00:00,7.97,7.97,7.95,7.96,80000.0,7.0072,7.0072,6.9896,6.9984,80000.0
2011-06-22 11:30:00,7.95,7.97,7.95,7.97,82000.0,6.9896,7.0072,6.9896,7.0072,82000.0
2011-06-22 12:00:00,7.97,7.98,7.94,7.95,262000.0,7.0072,7.016,6.9809,6.9896,262000.0
2011-06-22 12:30:00,7.95,7.98,7.93,7.96,60000.0,6.9896,7.016,6.9721,6.9984,60000.0
2011-06-22 13:00:00,7.99,7.99,7.97,7.99,74000.0,7.0248,7.0248,7.0072,7.0248,74000.0
2011-06-22 13:30:00,7.98,7.99,7.96,7.96,132000.0,7.016,7.0248,6.9984,6.9984,132000.0
2011-06-22 14:00:00,7.96,8.0,7.96,7.98,152000.0,6.9984,7.0336,6.9984,7.016,152000.0
2011-06-22 14:30:00,7.99,8.0,7.95,7.97,116000.0,7.0248,7.0336,6.9896,7.0072,116000.0
2011-06-22 15:00:00,7.97,7.98,7.96,7.97,130000.0,7.0072,7.016,6.9984,7.0072,130000.0
2011-06-22 15:30:00,7.97,7.97,7.93,7.93,806000.0,7.0072,7.0072,6.9721,6.9721,806000.0
2011-06-23 09:30:00,7.87,7.91,7.81,7.88,598000.0,6.9193,6.9545,6.8666,6.9281,598000.0
2011-06-23 10:00:00,7.88,7.91,7.85,7.86,178000.0,6.9281,6.9545,6.9017,6.9105,178000.0
2011-06-23 10:30:00,7.86,7.92,7.86,7.92,410000.0,6.9105,6.9633,6.9105,6.9633,410000.0
2011-06-23 11:00:00,7.92,7.92,7.87,7.89,272000.0,6.9633,6.9633,6.9193,6.9369,272000.0
2011-06-23 11:30:00,7.89,7.95,7.89,7.95,266000.0,6.9369,6.9896,6.9369,6.9896,266000.0
2011-06-23 12:00:00,7.95,7.97,7.94,7.96,182000.0,6.9896,7.0072,6.9809,6.9984,182000.0
2011-06-23 12:30:00,7.96,8.01,7.96,7.99,136000.0,6.9984,7.0424,6.9984,7.0248,136000.0
2011-06-23 13:00:00,7.99,8.03,7.99,8.03,132000.0,7.0248,7.06,7.0248,7.06,132000.0
2011-06-23 13:30:00,8.02,8.05,8.02,8.04,114000.0,7.0512,7.0776,7.0512,7.0688,114000.0
2011-06-23 14:00:00,8.04,8.04,7.93,7.93,352000.0,7.0688,7.0688,6.9721,6.9721,352000.0
2011-06-23 14:30:00,7.93,7.93,7.88,7.9,978000.0,6.9721,6.9721,6.9281,6.9457,978000.0
2011-06-23 15:00:00,7.92,7.97,7.91,7.96,794000.0,6.9633,7.0072,6.9545,6.9984,794000.0
2011-06-23 15:30:00,7.96,7.97,7.92,7.96,1714000.0,6.9984,7.0072,6.9633,6.9984,1714000.0
2011-06-24 09:30:00,8.09,8.19,8.08,8.15,1022000.0,7.1127,7.2007,7.1039,7.1655,1022000.0
2011-06-24 10:00:00,8.15,8.18,8.11,8.13,518000.0,7.1655,7.1919,7.1303,7.1479,518000.0
2011-06-24 10:30:00,8.13,8.16,8.12,8.14,498000.0,7.1479,7.1743,7.1391,7.1567,498000.0
2011-06-24 11:00:00,8.14,8.2,8.13,8.2,416000.0,7.1567,7.2094,7.1479,7.2094,416000.0
2011-06-24 11:30:00,8.2,8.2,8.16,8.19,460000.0,7.2094,7.2094,7.1743,7.2007,460000.0
2011-06-24 12:00:00,8.19,8.22,8.19,8.21,232000.0,7.2007,7.227,7.2007,7.2182,232000.0
2011-06-24 12:30:00,8.21,8.25,8.21,8.23,232000.0,7.2182,7.2534,7.2182,7.2358,232000.0
2011-06-24 13:00:00,8.23,8.24,8.22,8.23,124000.0,7.2358,7.2446,7.227,7.2358,124000.0
2011-06-24 13:30:00,8.24,8.25,8.21,8.21,222000.0,7.2446,7.2534,7.2182,7.2182,222000.0
2011-06-24 14:00:00,8.21,8.25,8.2,8.24,220000.0,7.2182,7.2534,7.2094,7.2446,220000.0
2011-06-24 14:30:00,8.24,8.25,8.23,8.24,180000.0,7.2446,7.2534,7.2358,7.2446,180000.0
2011-06-24 15:00:00,8.24,8.25,8.19,8.19,298000.0,7.2446,7.2534,7.2007,7.2007,298000.0
2011-06-24 15:30:00,8.19,8.21,8.16,8.17,1294000.0,7.2007,7.2182,7.1743,7.1831,1294000.0
2011-06-27 09:30:00,8.21,8.32,8.21,8.28,366000.0,7.2182,7.315,7.2182,7.2798,366000.0
2011-06-27 10:00:00,8.29,8.32,8.26,8.29,154000.0,7.2886,7.315,7.2622,7.2886,154000.0
2011-06-27 10:30:00,8.29,8.3,8.27,8.29,122000.0,7.2886,7.2974,7.271,7.2886,122000.0
2011-06-27 11:00:00,8.29,8.29,8.24,8.26,174000.0,7.2886,7.2886,7.2446,7.2622,174000.0
2011-06-27 11:30:00,8.26,8.28,8.24,8.26,130000.0,7.2622,7.2798,7.2446,7.2622,130000.0
2011-06-27 12:00:00,8.26,8.26,8.24,8.26,86000.0,7.2622,7.2622,7.2446,7.2622,86000.0
2011-06-27 12:30:00,8.26,8.26,8.25,8.25,106000.0,7.2622,7.2622,7.2534,7.2534,106000.0
2011-06-27 13:00:00,8.25,8.26,8.25,8.25,86000.0,7.2534,7.2622,7.2534,7.2534,86000.0
2011-06-27 13:30:00,8.25,8.25,8.23,8.24,262000.0,7.2534,7.2534,7.2358,7.2446,262000.0
2011-06-27 14:00:00,8.24,8.27,8.23,8.27,344000.0,7.2446,7.271,7.2358,7.271,344000.0
2011-06-27 14:30:00,8.27,8.32,8.26,8.3,186000.0,7.271,7.315,7.2622,7.2974,186000.0
2011-06-27 15:00:00,8.3,8.31,8.27,8.28,320000.0,7.2974,7.3062,7.271,7.2798,320000.0
2011-06-27 15:30:00,8.28,8.32,8.27,8.3,1102000.0,7.2798,7.315,7.271,7.2974,1102000.0
2011-06-28 09:30:00,8.33,8.33,8.28,8.32,186000.0,7.3237,7.3237,7.2798,7.315,186000.0
2011-06-28 10:00:00,8.31,8.32,8.3,8.31,142000.0,7.3062,7.315,7.2974,7.3062,142000.0
2011-06-28 10:30:00,8.31,8.36,8.31,8.35,236000.0,7.3062,7.3501,7.3062,7.3413,236000.0
2011-06-28 11:00:00,8.35,8.38,8.35,8.38,260000.0,7.3413,7.3677,7.3413,7.3677,260000.0
2011-06-28 11:30:00,8.36,8.37,8.35,8.37,108000.0,7.3501,7.3589,7.3413,7.3589,108000.0
2011-06-28 12:00:00,8.37,8.42,8.37,8.41,328000.0,7.3589,7.4029,7.3589,7.3941,328000.0
2011-06-28 12:30:00,8.42,8.43,8.41,8.42,268000.0,7.4029,7.4117,7.3941,7.4029,268000.0
2011-06-28 13:00:00,8.42,8.43,8.41,8.42,126000.0,7.4029,7.4117,7.3941,7.4029,126000.0
2011-06-28 13:30:00,8.42,8.43,8.42,8.42,96000.0,7.4029,7.4117,7.4029,7.4029,96000.0
2011-06-28 14:00:00,8.42,8.44,8.42,8.43,150000.0,7.4029,7.4205,7.4029,7.4117,150000.0
2011-06-28 14:30:00,8.44,8.45,8.42,8.43,266000.0,7.4205,7.4292,7.4029,7.4117,266000.0
2011-06-28 15:00:00,8.43,8.44,8.42,8.43,180000.0,7.4117,7.4205,7.4029,7.4117,180000.0
2011-06-28 15:30:00,8.43,8.43,8.4,8.43,610000.0,7.4117,7.4117,7.3853,7.4117,610000.0
2011-06-29 09:30:00,8.6,8.6,8.53,8.53,362000.0,7.5611,7.5611,7.4996,7.4996,362000.0
2011-06-29 10:00:00,8.54,8.54,8.48,8.48,288000.0,7.5084,7.5084,7.4556,7.4556,288000.0
2011-06-29 10:30:00,8.49,8.55,8.49,8.54,254000.0,7.4644,7.5172,7.4644,7.5084,254000.0
2011-06-29 11:00:00,8.54,8.57,8.54,8.56,198000.0,7.5084,7.5348,7.5084,7.526,198000.0
2011-06-29 11:30:00,8.56,8.59,8.56,8.59,176000.0,7.526,7.5523,7.526,7.5523,176000.0
2011-06-29 12:00:00,8.59,8.64,8.59,8.62,332000.0,7.5523,7.5963,7.5523,7.5787,332000.0
2011-06-29 12:30:00,8.62,8.65,8.62,8.64,232000.0,7.5787,7.6051,7.5787,7.5963,232000.0
2011-06-29 13:00:00,8.64,8.68,8.63,8.65,254000.0,7.5963,7.6315,7.5875,7.6051,254000.0
2011-06-29 13:30:00,8.65,8.65,8.63,8.64,268000.0,7.6051,7.6051,7.5875,7.5963,268000.0
2011-06-29 14:00:00,8.64,8.65,8.6,8.61,128000.0,7.5963,7.6051,7.5611,7.5699,128000.0
2011-06-29 14:30:00,8.61,8.61,8.56,8.57,280000.0,7.5699,7.5699,7.526,7.5348,280000.0
2011-06-29 15:00:00,8.58,8.59,8.56,8.57,336000.0,7.5435,7.5523,7.526,7.5348,336000.0
2011-06-29 15:30:00,8.57,8.63,8.57,8.62,1094000.0,7.5348,7.5875,7.5348,7.5787,1094000.0
2011-06-30 09:30:00,8.68,8.77,8.64,8.76,582000.0,7.6315,7.7106,7.5963,7.7018,582000.0
2011-06-30 10:00:00,8.75,8.76,8.72,8.75,340000.0,7.693,7.7018,7.6666,7.693,340000.0
2011-06-30 10:30:00,8.76,8.76,8.72,8.74,174000.0,7.7018,7.7018,7.6666,7.6842,174000.0
2011-06-30 11:00:00,8.73,8.89,8.72,8.85,1112000.0,7.6754,7.8161,7.6666,7.7809,1112000.0
2011-06-30 11:30:00,8.86,8.89,8.83,8.88,466000.0,7.7897,7.8161,7.7633,7.8073,466000.0
2011-06-30 12:00:00,8.87,8.88,8.79,8.8,484000.0,7.7985,7.8073,7.7282,7.737,484000.0
2011-06-30 12:30:00,8.8,8.83,8.78,8.8,254000.0,7.737,7.7633,7.7194,7.737,254000.0
2011-06-30 13:00:00,8.81,8.83,8.8,8.82,286000.0,7.7458,7.7633,7.737,7.7546,286000.0
2011-06-30 13:30:00,8.83,8.85,8.82,8.83,324000.0,7.7633,7.7809,7.7546,7.7633,324000.0
2011-06-30 14:00:00,8.83,8.86,8.82,8.85,310000.0,7.7633,7.7897,7.7546,7.7809,310000.0
2011-06-30 14:30:00,8.85,8.86,8.83,8.83,232000.0,7.7809,7.7897,7.7633,7.7633,232000.0
2011-06-30 15:00:00,8.83,8.83,8.79,8.79,274000.0,7.7633,7.7633,7.7282,7.7282,274000.0
2011-06-30 15:30:00,8.8,8.83,8.76,8.82,996000.0,7.737,7.7633,7.7018,7.7546,996000.0
2011-07-01 09:30:00,8.62,8.79,8.62,8.79,258000.0,7.5787,7.7282,7.5787,7.7282,258000.0
2011-07-01 10:00:00,8.79,8.83,8.78,8.81,164000.0,7.7282,7.7633,7.7194,7.7458,164000.0
2011-07-01 10:30:00,8.81,8.83,8.8,8.8,72000.0,7.7458,7.7633,7.737,7.737,72000.0
2011-07-01 11:00:00,8.8,8.81,8.78,8.81,162000.0,7.737,7.7458,7.7194,7.7458,162000.0
2011-07-01 11:30:00,8.8,8.81,8.79,8.8,80000.0,7.737,7.7458,7.7282,7.737,80000.0
2011-07-01 12:00:00,8.78,8.82,8.78,8.8,180000.0,7.7194,7.7546,7.7194,7.737,180000.0
2011-07-01 12:30:00,8.79,8.82,8.79,8.8,74000.0,7.7282,7.7546,7.7282,7.737,74000.0
2011-07-01 13:00:00,8.81,8.81,8.79,8.79,108000.0,7.7458,7.7458,7.7282,7.7282,108000.0
2011-07-01 13:30:00,8.8,8.82,8.79,8.8,148000.0,7.737,7.7546,7.7282,7.737,148000.0
2011-07-01 14:00:00,8.8,8.8,8.79,8.8,84000.0,7.737,7.737,7.7282,7.737,84000.0
2011-07-01 14:30:00,8.8,8.82,8.8,8.82,172000.0,7.737,7.7546,7.737,7.7546,172000.0
2011-07-01 15:00:00,8.82,8.82,8.79,8.79,150000.0,7.7546,7.7546,7.7282,7.7282,150000.0
2011-07-01 15:30:00,8.79,8.8,8.79,8.8,626000.0,7.7282,7.737,7.7282,7.737,626000.0
2011-07-05 09:30:00,8.81,8.9,8.81,8.89,600000.0,7.7458,7.8249,7.7458,7.8161,600000.0
2011-07-05 10:00:00,8.88,8.89,8.86,8.89,308000.0,7.8073,7.8161,7.7897,7.8161,308000.0
2011-07-05 10:30:00,8.9,8.95,8.9,8.91,464000.0,7.8249,7.8688,7.8249,7.8337,464000.0
2011-07-05 11:00:00,8.91,8.97,8.9,8.97,572000.0,7.8337,7.8864,7.8249,7.8864,572000.0
2011-07-05 11:30:00,8.97,8.99,8.94,8.98,426000.0,7.8864,7.904,7.8601,7.8952,426000.0
2011-07-05 12:00:00,8.98,8.99,8.97,8.98,390000.0,7.8952,7.904,7.8864,7.8952,390000.0
2011-07-05 12:30:00,8.99,8.99,8.97,8.99,388000.0,7.904,7.904,7.8864,7.904,388000.0
2011-07-05 13:00:00,8.99,9.04,8.99,9.0,640000.0,7.904,7.948,7.904,7.9128,640000.0
2011-07-05 13:30:00,9.0,9.03,8.99,9.02,314000.0,7.9128,7.9392,7.904,7.9304,314000.0
2011-07-05 14:00:00,9.02,9.02,8.97,9.01,434000.0,7.9304,7.9304,7.8864,7.9216,434000.0
2011-07-05 14:30:00,9.01,9.04,9.0,9.02,454000.0,7.9216,7.948,7.9128,7.9304,454000.0
2011-07-05 15:00:00,9.02,9.03,9.0,9.01,630000.0,7.9304,7.9392,7.9128,7.9216,630000.0
2011-07-05 15:30:00,9.01,9.03,8.99,9.02,1496000.0,7.9216,7.9392,7.904,7.9304,1496000.0
2011-07-06 09:30:00,8.95,9.0,8.95,8.98,616000.0,7.8688,7.9128,7.8688,7.8952,616000.0
2011-07-06 10:00:00,8.98,8.99,8.96,8.98,654000.0,7.8952,7.904,7.8776,7.8952,654000.0
2011-07-06 10:30:00,8.99,9.04,8.98,9.02,882000.0,7.904,7.948,7.8952,7.9304,882000.0
2011-07-06 11:00:00,9.01,9.02,8.99,9.0,270000.0,7.9216,7.9304,7.904,7.9128,270000.0
2011-07-06 11:30:00,8.99,9.02,8.99,9.0,246000.0,7.904,7.9304,7.904,7.9128,246000.0
2011-07-06 12:00:00,9.0,9.02,9.0,9.01,278000.0,7.9128,7.9304,7.9128,7.9216,278000.0
2011-07-06 12:30:00,9.0,9.01,9.0,9.01,294000.0,7.9128,7.9216,7.9128,7.9216,294000.0
2011-07-06 13:00:00,9.01,9.01,8.97,8.98,434000.0,7.9216,7.9216,7.8864,7.8952,434000.0
2011-07-06 13:30:00,8.98,8.99,8.97,8.98,258000.0,7.8952,7.904,7.8864,7.8952,258000.0
2011-07-06 14:00:00,8.98,8.99,8.98,8.98,212000.0,7.8952,7.904,7.8952,7.8952,212000.0
2011-07-06 14:30:00,8.99,8.99,8.95,8.95,398000.0,7.904,7.904,7.8688,7.8688,398000.0
2011-07-06 15:00:00,8.95,8.98,8.94,8.97,342000.0,7.8688,7.8952,7.8601,7.8864,342000.0
2011-07-06 15:30:00,8.97,9.0,8.96,9.0,636000.0,7.8864,7.9128,7.8776,7.9128,636000.0
2011-07-07 09:30:00,9.12,9.14,9.08,9.11,336000.0,8.0183,8.0359,7.9831,8.0095,336000.0
2011-07-07 10:00:00,9.11,9.16,9.1,9.13,332000.0,8.0095,8.0535,8.0007,8.0271,332000.0
2011-07-07 10:30:00,9.14,9.16,9.13,9.13,280000.0,8.0359,8.0535,8.0271,8.0271,280000.0
2011-07-07 11:00:00,9.13,9.14,9.12,9.13,204000.0,8.0271,8.0359,8.0183,8.0271,204000.0
2011-07-07 11:30:00,9.12,9.16,9.12,9.16,104000.0,8.0183,8.0535,8.0183,8.0535,104000.0
2011-07-07 12:00:00,9.15,9.16,9.14,9.15,152000.0,8.0447,8.0535,8.0359,8.0447,152000.0
2011-07-07 12:30:00,9.16,9.17,9.16,9.16,90000.0,8.0535,8.0623,8.0535,8.0535,90000.0
2011-07-07 13:00:00,9.16,9.17,9.16,9.17,102000.0,8.0535,8.0623,8.0535,8.0623,102000.0
2011-07-07 13:30:00,9.17,9.17,9.13,9.13,326000.0,8.0623,8.0623,8.0271,8.0271,326000.0
2011-07-07 14:00:00,9.14,9.17,9.14,9.16,220000.0,8.0359,8.0623,8.0359,8.0535,220000.0
2011-07-07 14:30:00,9.16,9.17,9.15,9.15,140000.0,8.0535,8.0623,8.0447,8.0447,140000.0
2011-07-07 15:00:00,9.15,9.15,9.12,9.13,272000.0,8.0447,8.0447,8.0183,8.0271,272000.0
2011-07-07 15:30:00,9.13,9.13,9.12,9.12,646000.0,8.0271,8.0271,8.0183,8.0183,646000.0
2011-07-08 09:30:00,9.03,9.12,8.98,9.06,510000.0,7.9392,8.0183,7.8952,7.9656,510000.0
2011-07-08 10:00:00,9.07,9.07,9.02,9.03,318000.0,7.9744,7.9744,7.9304,7.9392,318000.0
2011-07-08 10:30:00,9.03,9.05,9.01,9.01,274000.0,7.9392,7.9568,7.9216,7.9216,274000.0
2011-07-08 11:00:00,9.01,9.02,9.0,9.0,146000.0,7.9216,7.9304,7.9128,7.9128,146000.0
2011-07-08 11:30:00,9.0,9.03,8.99,9.0,214000.0,7.9128,7.9392,7.904,7.9128,214000.0
2011-07-08 12:00:00,9.0,9.01,8.99,8.99,28000.0,7.9128,7.9216,7.904,7.904,28000.0
2011-07-08 12:30:00,8.99,9.01,8.99,9.01,116000.0,7.904,7.9216,7.904,7.9216,116000.0
2011-07-08 13:00:00,9.01,9.03,9.01,9.03,106000.0,7.9216,7.9392,7.9216,7.9392,106000.0
2011-07-08 13:30:00,9.04,9.04,9.03,9.04,62000.0,7.948,7.948,7.9392,7.948,62000.0
2011-07-08 14:00:00,9.03,9.04,9.02,9.03,84000.0,7.9392,7.948,7.9304,7.9392,84000.0
2011-07-08 14:30:00,9.03,9.04,9.02,9.04,80000.0,7.9392,7.948,7.9304,7.948,80000.0
2011-07-08 15:00:00,9.03,9.04,9.03,9.03,114000.0,7.9392,7.948,7.9392,7.9392,114000.0
2011-07-08 15:30:00,9.03,9.08,9.03,9.07,374000.0,7.9392,7.9831,7.9392,7.9744,374000.0
2011-07-11 09:30:00,8.95,8.95,8.84,8.84,496000.0,7.8688,7.8688,7.7721,7.7721,496000.0
2011-07-11 10:00:00,8.85,8.85,8.76,8.78,348000.0,7.7809,7.7809,7.7018,7.7194,348000.0
2011-07-11 10:30:00,8.77,8.82,8.77,8.81,182000.0,7.7106,7.7546,7.7106,7.7458,182000.0
2011-07-11 11:00:00,8.81,8.82,8.78,8.81,352000.0,7.7458,7.7546,7.7194,7.7458,352000.0
2011-07-11 11:30:00,8.81,8.82,8.8,8.8,162000.0,7.7458,7.7546,7.737,7.737,162000.0
2011-07-11 12:00:00,8.8,8.82,8.79,8.79,160000.0,7.737,7.7546,7.7282,7.7282,160000.0
2011-07-11 12:30:00,8.79,8.81,8.79,8.8,76000.0,7.7282,7.7458,7.7282,7.737,76000.0
2011-07-11 13:00:00,8.81,8.82,8.8,8.81,164000.0,7.7458,7.7546,7.737,7.7458,164000.0
2011-07-11 13:30:00,8.81,8.81,8.78,8.79,224000.0,7.7458,7.7458,7.7194,7.7282,224000.0
2011-07-11 14:00:00,8.79,8.8,8.78,8.78,276000.0,7.7282,7.737,7.7194,7.7194,276000.0
2011-07-11 14:30:00,8.77,8.79,8.76,8.77,214000.0,7.7106,7.7282,7.7018,7.7106,214000.0
2011-07-11 15:00:00,8.77,8.79,8.77,8.79,316000.0,7.7106,7.7282,7.7106,7.7282,316000.0
2011-07-11 15:30:00,8.78,8.81,8.78,8.8,562000.0,7.7194,7.7458,7.7194,7.737,562000.0
2011-07-12 09:30:00,8.72,8.74,8.66,8.7,392000.0,7.6666,7.6842,7.6139,7.649,392000.0
2011-07-12 10:00:00,8.71,8.73,8.7,8.71,218000.0,7.6578,7.6754,7.649,7.6578,218000.0
2011-07-12 10:30:00,8.71,8.72,8.69,8.72,100000.0,7.6578,7.6666,7.6403,7.6666,100000.0
2011-07-12 11:00:00,8.72,8.73,8.7,8.71,352000.0,7.6666,7.6754,7.649,7.6578,352000.0
2011-07-12 11:30:00,8.72,8.72,8.71,8.72,118000.0,7.6666,7.6666,7.6578,7.6666,118000.0
2011-07-12 12:00:00,8.72,8.72,8.71,8.71,118000.0,7.6666,7.6666,7.6578,7.6578,118000.0
2011-07-12 12:30:00,8.71,8.72,8.71,8.72,94000.0,7.6578,7.6666,7.6578,7.6666,94000.0
2011-07-12 13:00:00,8.72,8.72,8.71,8.72,192000.0,7.6666,7.6666,7.6578,7.6666,192000.0
2011-07-12 13:30:00,8.72,8.73,8.72,8.72,142000.0,7.6666,7.6754,7.6666,7.6666,142000.0
2011-07-12 14:00:00,8.72,8.74,8.72,8.72,188000.0,7.6666,7.6842,7.6666,7.6666,188000.0
2011-07-12 14:30:00,8.73,8.73,8.71,8.71,118000.0,7.6754,7.6754,7.6578,7.6578,118000.0
2011-07-12 15:00:00,8.72,8.72,8.7,8.7,170000.0,7.6666,7.6666,7.649,7.649,170000.0
2011-07-12 15:30:00,8.7,8.72,8.68,8.69,442000.0,7.649,7.6666,7.6315,7.6403,442000.0
2011-07-13 09:30:00,8.85,8.99,8.74,8.74,768000.0,7.7809,7.904,7.6842,7.6842,768000.0
2011-07-13 10:00:00,8.75,8.79,8.73,8.77,518000.0,7.693,7.7282,7.6754,7.7106,518000.0
2011-07-13 10:30:00,8.78,8.84,8.78,8.8,288000.0,7.7194,7.7721,7.7194,7.737,288000.0
2011-07-13 11:00:00,8.8,8.84,8.78,8.83,266000.0,7.737,7.7721,7.7194,7.7633,266000.0
2011-07-13 11:30:00,8.84,8.86,8.83,8.85,168000.0,7.7721,7.7897,7.7633,7.7809,168000.0
2011-07-13 12:00:00,8.85,8.91,8.85,8.91,110000.0,7.7809,7.8337,7.7809,7.8337,110000.0
2011-07-13 12:30:00,8.89,8.94,8.89,8.92,338000.0,7.8161,7.8601,7.8161,7.8425,338000.0
2011-07-13 13:00:00,8.92,8.93,8.91,8.92,114000.0,7.8425,7.8513,7.8337,7.8425,114000.0
2011-07-13 13:30:00,8.92,8.93,8.91,8.91,162000.0,7.8425,7.8513,7.8337,7.8337,162000.0
2011-07-13 14:00:00,8.91,8.92,8.9,8.91,196000.0,7.8337,7.8425,7.8249,7.8337,196000.0
2011-07-13 14:30:00,8.92,8.93,8.9,8.91,204000.0,7.8425,7.8513,7.8249,7.8337,204000.0
2011-07-13 15:00:00,8.91,8.92,8.89,8.91,318000.0,7.8337,7.8425,7.8161,7.8337,318000.0
2011-07-13 15:30:00,8.91,8.93,8.88,8.91,736000.0,7.8337,7.8513,7.8073,7.8337,736000.0
2011-07-14 09:30:00,8.94,8.96,8.91,8.96,84000.0,7.8601,7.8776,7.8337,7.8776,84000.0
2011-07-14 10:00:00,8.96,8.98,8.96,8.98,226000.0,7.8776,7.8952,7.8776,7.8952,226000.0
2011-07-14 10:30:00,8.98,8.98,8.96,8.96,478000.0,7.8952,7.8952,7.8776,7.8776,478000.0
2011-07-14 11:00:00,8.97,8.97,8.96,8.97,192000.0,7.8864,7.8864,7.8776,7.8864,192000.0
2011-07-14 11:30:00,8.97,8.97,8.92,8.94,214000.0,7.8864,7.8864,7.8425,7.8601,214000.0
2011-07-14 12:00:00,8.94,8.94,8.91,8.91,46000.0,7.8601,7.8601,7.8337,7.8337,46000.0
2011-07-14 12:30:00,8.9,8.91,8.87,8.87,78000.0,7.8249,7.8337,7.7985,7.7985,78000.0
2011-07-14 13:00:00,8.88,8.88,8.84,8.85,34000.0,7.8073,7.8073,7.7721,7.7809,34000.0
2011-07-14 13:30:00,8.86,8.89,8.84,8.84,188000.0,7.7897,7.8161,7.7721,7.7721,188000.0
2011-07-14 14:00:00,8.84,8.87,8.84,8.85,128000.0,7.7721,7.7985,7.7721,7.7809,128000.0
2011-07-14 14:30:00,8.85,8.86,8.82,8.82,38000.0,7.7809,7.7897,7.7546,7.7546,38000.0
2011-07-14 15:00:00,8.83,8.83,8.81,8.82,66000.0,7.7633,7.7633,7.7458,7.7546,66000.0
2011-07-14 15:30:00,8.83,8.87,8.83,8.87,412000.0,7.7633,7.7985,7.7633,7.7985,412000.0
2011-07-15 09:30:00,8.87,8.9,8.83,8.87,278000.0,7.7985,7.8249,7.7633,7.7985,278000.0
2011-07-15 10:00:00,8.87,8.9,8.84,8.88,228000.0,7.7985,7.8249,7.7721,7.8073,228000.0
2011-07-15 10:30:00,8.88,8.9,8.87,8.88,178000.0,7.8073,7.8249,7.7985,7.8073,178000.0
2011-07-15 11:00:00,8.89,8.94,8.88,8.94,142000.0,7.8161,7.8601,7.8073,7.8601,142000.0
2011-07-15 11:30:00,8.94,8.94,8.93,8.93,116000.0,7.8601,7.8601,7.8513,7.8513,116000.0
2011-07-15 12:00:00,8.94,8.95,8.93,8.94,104000.0,7.8601,7.8688,7.8513,7.8601,104000.0
2011-07-15 12:30:00,8.94,8.95,8.93,8.93,76000.0,7.8601,7.8688,7.8513,7.8513,76000.0
2011-07-15 13:00:00,8.93,8.93,8.91,8.91,56000.0,7.8513,7.8513,7.8337,7.8337,56000.0
2011-07-15 13:30:00,8.91,8.91,8.89,8.89,42000.0,7.8337,7.8337,7.8161,7.8161,42000.0
2011-07-15 14:00:00,8.9,8.9,8.88,8.88,86000.0,7.8249,7.8249,7.8073,7.8073,86000.0
2011-07-15 14:30:00,8.87,8.88,8.86,8.87,200000.0,7.7985,7.8073,7.7897,7.7985,200000.0
2011-07-15 15:00:00,8.87,8.9,8.87,8.89,196000.0,7.7985,7.8249,7.7985,7.8161,196000.0
2011-07-15 15:30:00,8.89,8.91,8.88,8.9,372000.0,7.8161,7.8337,7.8073,7.8249,372000.0
2011-07-18 09:30:00,8.89,8.93,8.85,8.93,246000.0,7.8161,7.8513,7.7809,7.8513,246000.0
2011-07-18 10:00:00,8.93,8.94,8.86,8.88,298000.0,7.8513,7.8601,7.7897,7.8073,298000.0
2011-07-18 10:30:00,8.87,8.89,8.85,8.86,312000.0,7.7985,7.8161,7.7809,7.7897,312000.0
2011-07-18 11:00:00,8.88,8.93,8.86,8.92,248000.0,7.8073,7.8513,7.7897,7.8425,248000.0
2011-07-18 11:30:00,8.93,8.94,8.9,8.92,162000.0,7.8513,7.8601,7.8249,7.8425,162000.0
2011-07-18 12:00:00,8.9,8.93,8.89,8.9,140000.0,7.8249,7.8513,7.8161,7.8249,140000.0
2011-07-18 12:30:00,8.9,8.92,8.89,8.92,94000.0,7.8249,7.8425,7.8161,7.8425,94000.0
2011-07-18 13:00:00,8.93,8.93,8.89,8.9,184000.0,7.8513,7.8513,7.8161,7.8249,184000.0
2011-07-18 13:30:00,8.91,8.91,8.88,8.91,134000.0,7.8337,7.8337,7.8073,7.8337,134000.0
2011-07-18 14:00:00,8.91,8.91,8.89,8.89,128000.0,7.8337,7.8337,7.8161,7.8161,128000.0
2011-07-18 14:30:00,8.9,8.9,8.87,8.88,134000.0,7.8249,7.8249,7.7985,7.8073,134000.0
2011-07-18 15:00:00,8.89,8.89,8.85,8.85,190000.0,7.8161,7.8161,7.7809,7.7809,190000.0
2011-07-18 15:30:00,8.86,8.89,8.85,8.89,616000.0,7.7897,7.8161,7.7809,7.8161,616000.0
2011-07-19 09:30:00,8.81,8.95,8.81,8.93,474000.0,7.7458,7.8688,7.7458,7.8513,474000.0
2011-07-19 10:00:00,8.93,8.96,8.93,8.96,88000.0,7.8513,7.8776,7.8513,7.8776,88000.0
2011-07-19 10:30:00,8.96,8.96,8.95,8.95,52000.0,7.8776,7.8776,7.8688,7.8688,52000.0
2011-07-19 11:00:00,8.95,8.96,8.95,8.95,110000.0,7.8688,7.8776,7.8688,7.8688,110000.0
2011-07-19 11:30:00,8.95,8.96,8.91,8.92,168000.0,7.8688,7.8776,7.8337,7.8425,168000.0
2011-07-19 12:00:00,8.92,8.93,8.92,8.93,86000.0,7.8425,7.8513,7.8425,7.8513,86000.0
2011-07-19 12:30:00,8.93,8.97,8.93,8.97,108000.0,7.8513,7.8864,7.8513,7.8864,108000.0
2011-07-19 13:00:00,8.97,8.97,8.96,8.97,96000.0,7.8864,7.8864,7.8776,7.8864,96000.0
2011-07-19 13:30:00,8.97,9.05,8.96,9.04,190000.0,7.8864,7.9568,7.8776,7.948,190000.0
2011-07-19 14:00:00,9.03,9.04,9.02,9.02,96000.0,7.9392,7.948,7.9304,7.9304,96000.0
2011-07-19 14:30:00,9.03,9.06,9.02,9.04,234000.0,7.9392,7.9656,7.9304,7.948,234000.0
2011-07-19 15:00:00,9.04,9.09,9.04,9.06,300000.0,7.948,7.9919,7.948,7.9656,300000.0
2011-07-19 15:30:00,9.07,9.08,9.06,9.07,456000.0,7.9744,7.9831,7.9656,7.9744,456000.0
2011-07-20 09:30:00,8.97,9.02,8.88,8.89,422000.0,7.8864,7.9304,7.8073,7.8161,422000.0
2011-07-20 10:00:00,8.88,8.91,8.86,8.88,146000.0,7.8073,7.8337,7.7897,7.8073,146000.0
2011-07-20 10:30:00,8.88,8.9,8.86,8.88,520000.0,7.8073,7.8249,7.7897,7.8073,520000.0
2011-07-20 11:00:00,8.89,8.95,8.89,8.95,374000.0,7.8161,7.8688,7.8161,7.8688,374000.0
2011-07-20 11:30:00,8.95,8.97,8.94,8.96,148000.0,7.8688,7.8864,7.8601,7.8776,148000.0
2011-07-20 12:00:00,8.96,8.97,8.95,8.97,94000.0,7.8776,7.8864,7.8688,7.8864,94000.0
2011-07-20 12:30:00,8.96,8.98,8.95,8.98,130000.0,7.8776,7.8952,7.8688,7.8952,130000.0
2011-07-20 13:00:00,8.98,8.99,8.97,8.98,110000.0,7.8952,7.904,7.8864,7.8952,110000.0
2011-07-20 13:30:00,8.98,9.01,8.98,9.0,120000.0,7.8952,7.9216,7.8952,7.9128,120000.0
2011-07-20 14:00:00,9.01,9.04,8.99,8.99,184000.0,7.9216,7.948,7.904,7.904,184000.0
2011-07-20 14:30:00,8.99,8.99,8.96,8.97,212000.0,7.904,7.904,7.8776,7.8864,212000.0
2011-07-20 15:00:00,8.98,8.99,8.95,8.97,242000.0,7.8952,7.904,7.8688,7.8864,242000.0
2011-07-20 15:30:00,8.97,9.0,8.97,8.97,618000.0,7.8864,7.9128,7.8864,7.8864,618000.0
2011-07-21 09:30:00,8.9,8.94,8.84,8.92,270000.0,7.8249,7.8601,7.7721,7.8425,270000.0
2011-07-21 10:00:00,8.93,8.97,8.93,8.97,160000.0,7.8513,7.8864,7.8513,7.8864,160000.0
2011-07-21 10:30:00,8.97,9.0,8.97,8.98,76000.0,7.8864,7.9128,7.8864,7.8952,76000.0
2011-07-21 11:00:00,8.98,8.98,8.95,8.95,178000.0,7.8952,7.8952,7.8688,7.8688,178000.0
2011-07-21 11:30:00,8.94,8.97,8.93,8.96,68000.0,7.8601,7.8864,7.8513,7.8776,68000.0
2011-07-21 12:00:00,8.96,8.97,8.96,8.96,26000.0,7.8776,7.8864,7.8776,7.8776,26000.0
2011-07-21 12:30:00,8.96,8.98,8.95,8.97,112000.0,7.8776,7.8952,7.8688,7.8864,112000.0
2011-07-21 13:00:00,8.97,8.97,8.94,8.95,96000.0,7.8864,7.8864,7.8601,7.8688,96000.0
2011-07-21 13:30:00,8.95,8.95,8.92,8.93,126000.0,7.8688,7.8688,7.8425,7.8513,126000.0
2011-07-21 14:00:00,8.93,8.93,8.91,8.93,148000.0,7.8513,7.8513,7.8337,7.8513,148000.0
2011-07-21 14:30:00,8.92,8.93,8.92,8.93,60000.0,7.8425,7.8513,7.8425,7.8513,60000.0
2011-07-21 15:00:00,8.93,8.93,8.89,8.9,128000.0,7.8513,7.8513,7.8161,7.8249,128000.0
2011-07-21 15:30:00,8.9,8.91,8.89,8.91,304000.0,7.8249,7.8337,7.8161,7.8337,304000.0
2011-07-22 09:30:00,8.92,9.03,8.92,8.97,228000.0,7.8425,7.9392,7.8425,7.8864,228000.0
2011-07-22 10:00:00,8.97,9.08,8.97,9.07,370000.0,7.8864,7.9831,7.8864,7.9744,370000.0
2011-07-22 10:30:00,9.06,9.08,9.06,9.08,86000.0,7.9656,7.9831,7.9656,7.9831,86000.0
2011-07-22 11:00:00,9.07,9.11,9.07,9.1,122000.0,7.9744,8.0095,7.9744,8.0007,122000.0
2011-07-22 11:30:00,9.1,9.13,9.1,9.12,182000.0,8.0007,8.0271,8.0007,8.0183,182000.0
2011-07-22 12:00:00,9.11,9.13,9.07,9.08,170000.0,8.0095,8.0271,7.9744,7.9831,170000.0
2011-07-22 12:30:00,9.08,9.1,9.06,9.09,90000.0,7.9831,8.0007,7.9656,7.9919,90000.0
2011-07-22 13:00:00,9.09,9.09,9.06,9.07,62000.0,7.9919,7.9919,7.9656,7.9744,62000.0
2011-07-22 13:30:00,9.07,9.08,9.05,9.07,60000.0,7.9744,7.9831,7.9568,7.9744,60000.0
2011-07-22 14:00:00,9.06,9.07,9.06,9.06,52000.0,7.9656,7.9744,7.9656,7.9656,52000.0
2011-07-22 14:30:00,9.06,9.06,9.05,9.05,72000.0,7.9656,7.9656,7.9568,7.9568,72000.0
2011-07-22 15:00:00,9.05,9.05,9.04,9.04,134000.0,7.9568,7.9568,7.948,7.948,134000.0
2011-07-22 15:30:00,9.04,9.06,9.03,9.06,460000.0,7.948,7.9656,7.9392,7.9656,460000.0
2011-07-25 09:30:00,9.15,9.2,9.02,9.08,276800.0,8.0447,8.0886,7.9304,7.9831,276800.0
2011-07-25 10:00:00,9.08,9.1,9.05,9.08,244800.0,7.9831,8.0007,7.9568,7.9831,244800.0
2011-07-25 10:30:00,9.07,9.11,9.07,9.1,239600.0,7.9744,8.0095,7.9744,8.0007,239600.0
2011-07-25 11:00:00,9.11,9.13,9.1,9.12,120800.0,8.0095,8.0271,8.0007,8.0183,120800.0
2011-07-25 11:30:00,9.11,9.13,9.1,9.11,146400.0,8.0095,8.0271,8.0007,8.0095,146400.0
2011-07-25 12:00:00,9.11,9.17,9.11,9.17,166000.0,8.0095,8.0623,8.0095,8.0623,166000.0
2011-07-25 12:30:00,9.17,9.17,9.15,9.15,287200.0,8.0623,8.0623,8.0447,8.0447,287200.0
2011-07-25 13:00:00,9.15,9.16,9.15,9.15,130800.0,8.0447,8.0535,8.0447,8.0447,130800.0
2011-07-25 13:30:00,9.15,9.16,9.15,9.15,178400.0,8.0447,8.0535,8.0447,8.0447,178400.0
2011-07-25 14:00:00,9.15,9.16,9.14,9.15,165600.0,8.0447,8.0535,8.0359,8.0447,165600.0
2011-07-25 14:30:00,9.15,9.15,9.13,9.13,190800.0,8.0447,8.0447,8.0271,8.0271,190800.0
2011-07-25 15:00:00,9.13,9.14,9.11,9.12,219200.0,8.0271,8.0359,8.0095,8.0183,219200.0
2011-07-25 15:30:00,9.12,9.14,9.09,9.1,859600.0,8.0183,8.0359,7.9919,8.0007,859600.0
2011-07-26 09:30:00,9.06,9.1,9.05,9.06,532400.0,7.9656,8.0007,7.9568,7.9656,532400.0
2011-07-26 10:00:00,9.07,9.08,9.06,9.08,648800.0,7.9744,7.9831,7.9656,7.9831,648800.0
2011-07-26 10:30:00,9.08,9.08,9.05,9.06,474400.0,7.9831,7.9831,7.9568,7.9656,474400.0
2011-07-26 11:00:00,9.06,9.06,9.05,9.06,235600.0,7.9656,7.9656,7.9568,7.9656,235600.0
2011-07-26 11:30:00,9.06,9.06,9.04,9.06,112800.0,7.9656,7.9656,7.948,7.9656,112800.0
2011-07-26 12:00:00,9.06,9.06,9.03,9.03,120400.0,7.9656,7.9656,7.9392,7.9392,120400.0
2011-07-26 12:30:00,9.03,9.06,9.02,9.06,137600.0,7.9392,7.9656,7.9304,7.9656,137600.0
2011-07-26 13:00:00,9.06,9.06,9.05,9.06,153600.0,7.9656,7.9656,7.9568,7.9656,153600.0
2011-07-26 13:30:00,9.06,9.08,9.05,9.06,255200.0,7.9656,7.9831,7.9568,7.9656,255200.0
2011-07-26 14:00:00,9.06,9.07,9.06,9.06,121600.0,7.9656,7.9744,7.9656,7.9656,121600.0
2011-07-26 14:30:00,9.06,9.06,9.06,9.06,178400.0,7.9656,7.9656,7.9656,7.9656,178400.0
2011-07-26 15:00:00,9.06,9.08,9.05,9.06,410400.0,7.9656,7.9831,7.9568,7.9656,410400.0
2011-07-26 15:30:00,9.07,9.07,9.05,9.06,1045600.0,7.9744,7.9744,7.9568,7.9656,1045600.0
2011-07-27 09:30:00,9.1,9.1,8.94,8.96,346800.0,8.0007,8.0007,7.8601,7.8776,346800.0
2011-07-27 10:00:00,8.96,8.97,8.88,8.9,203200.0,7.8776,7.8864,7.8073,7.8249,203200.0
2011-07-27 10:30:00,8.9,8.93,8.87,8.88,154000.0,7.8249,7.8513,7.7985,7.8073,154000.0
2011-07-27 11:00:00,8.88,8.91,8.86,8.91,206400.0,7.8073,7.8337,7.7897,7.8337,206400.0
2011-07-27 11:30:00,8.91,8.93,8.88,8.9,85600.0,7.8337,7.8513,7.8073,7.8249,85600.0
2011-07-27 12:00:00,8.91,8.92,8.88,8.9,150800.0,7.8337,7.8425,7.8073,7.8249,150800.0
2011-07-27 12:30:00,8.9,8.9,8.88,8.88,88000.0,7.8249,7.8249,7.8073,7.8073,88000.0
2011-07-27 13:00:00,8.88,8.9,8.88,8.88,132000.0,7.8073,7.8249,7.8073,7.8073,132000.0
2011-07-27 13:30:00,8.88,8.91,8.88,8.89,168400.0,7.8073,7.8337,7.8073,7.8161,168400.0
2011-07-27 14:00:00,8.89,8.89,8.86,8.86,97600.0,7.8161,7.8161,7.7897,7.7897,97600.0
2011-07-27 14:30:00,8.86,8.87,8.83,8.84,143600.0,7.7897,7.7985,7.7633,7.7721,143600.0
2011-07-27 15:00:00,8.84,8.85,8.79,8.81,325200.0,7.7721,7.7809,7.7282,7.7458,325200.0
2011-07-27 15:30:00,8.8,8.83,8.79,8.8,726000.0,7.737,7.7633,7.7282,7.737,726000.0
2011-07-28 09:30:00,8.7,8.85,8.7,8.8,553600.0,7.649,7.7809,7.649,7.737,553600.0
2011-07-28 10:00:00,8.8,8.84,8.78,8.81,192400.0,7.737,7.7721,7.7194,7.7458,192400.0
2011-07-28 10:30:00,8.81,8.82,8.78,8.79,266000.0,7.7458,7.7546,7.7194,7.7282,266000.0
2011-07-28 11:00:00,8.79,8.8,8.78,8.79,192400.0,7.7282,7.737,7.7194,7.7282,192400.0
2011-07-28 11:30:00,8.79,8.79,8.75,8.78,157200.0,7.7282,7.7282,7.693,7.7194,157200.0
2011-07-28 12:00:00,8.78,8.78,8.74,8.75,79600.0,7.7194,7.7194,7.6842,7.693,79600.0
2011-07-28 12:30:00,8.75,8.76,8.74,8.75,152400.0,7.693,7.7018,7.6842,7.693,152400.0
2011-07-28 13:00:00,8.75,8.75,8.72,8.73,81600.0,7.693,7.693,7.6666,7.6754,81600.0
2011-07-28 13:30:00,8.72,8.73,8.71,8.72,94800.0,7.6666,7.6754,7.6578,7.6666,94800.0
2011-07-28 14:00:00,8.72,8.72,8.67,8.68,185600.0,7.6666,7.6666,7.6227,7.6315,185600.0
2011-07-28 14:30:00,8.67,8.7,8.66,8.69,123200.0,7.6227,7.649,7.6139,7.6403,123200.0
2011-07-28 15:00:00,8.69,8.7,8.66,8.66,314400.0,7.6403,7.649,7.6139,7.6139,314400.0
2011-07-28 15:30:00,8.67,8.68,8.65,8.66,580400.0,7.6227,7.6315,7.6051,7.6139,580400.0
2011-07-29 09:30:00,8.61,8.69,8.58,8.64,429200.0,7.5699,7.6403,7.5435,7.5963,429200.0
2011-07-29 10:00:00,8.63,8.65,8.61,8.64,266800.0,7.5875,7.6051,7.5699,7.5963,266800.0
2011-07-29 10:30:00,8.65,8.71,8.64,8.71,208800.0,7.6051,7.6578,7.5963,7.6578,208800.0
2011-07-29 11:00:00,8.71,8.75,8.7,8.74,203600.0,7.6578,7.693,7.649,7.6842,203600.0
2011-07-29 11:30:00,8.74,8.75,8.71,8.73,102800.0,7.6842,7.693,7.6578,7.6754,102800.0
2011-07-29 12:00:00,8.73,8.74,8.7,8.72,62000.0,7.6754,7.6842,7.649,7.6666,62000.0
2011-07-29 12:30:00,8.72,8.72,8.7,8.71,74400.0,7.6666,7.6666,7.649,7.6578,74400.0
2011-07-29 13:00:00,8.71,8.72,8.7,8.72,69600.0,7.6578,7.6666,7.649,7.6666,69600.0
2011-07-29 13:30:00,8.72,8.74,8.72,8.72,65600.0,7.6666,7.6842,7.6666,7.6666,65600.0
2011-07-29 14:00:00,8.73,8.74,8.71,8.72,72800.0,7.6754,7.6842,7.6578,7.6666,72800.0
2011-07-29 14:30:00,8.72,8.73,8.71,8.71,96400.0,7.6666,7.6754,7.6578,7.6578,96400.0
2011-07-29 15:00:00,8.72,8.72,8.69,8.7,131600.0,7.6666,7.6666,7.6403,7.649,131600.0
2011-07-29 15:30:00,8.7,8.72,8.67,8.69,1028800.0,7.649,7.6666,7.6227,7.6403,1028800.0
2011-08-01 09:30:00,8.81,8.86,8.76,8.78,274000.0,7.7458,7.7897,7.7018,7.7194,274000.0
2011-08-01 10:00:00,8.77,8.77,8.69,8.69,231200.0,7.7106,7.7106,7.6403,7.6403,231200.0
2011-08-01 10:30:00,8.69,8.71,8.67,8.67,164800.0,7.6403,7.6578,7.6227,7.6227,164800.0
2011-08-01 11:00:00,8.67,8.69,8.67,8.69,92400.0,7.6227,7.6403,7.6227,7.6403,92400.0
2011-08-01 11:30:00,8.69,8.69,8.66,8.68,91600.0,7.6403,7.6403,7.6139,7.6315,91600.0
2011-08-01 12:00:00,8.68,8.69,8.65,8.65,154400.0,7.6315,7.6403,7.6051,7.6051,154400.0
2011-08-01 12:30:00,8.66,8.68,8.65,8.68,65600.0,7.6139,7.6315,7.6051,7.6315,65600.0
2011-08-01 13:00:00,8.67,8.69,8.67,8.67,82000.0,7.6227,7.6403,7.6227,7.6227,82000.0
2011-08-01 13:30:00,8.67,8.67,8.67,8.67,80000.0,7.6227,7.6227,7.6227,7.6227,80000.0
2011-08-01 14:00:00,8.67,8.68,8.66,8.67,84000.0,7.6227,7.6315,7.6139,7.6227,84000.0
2011-08-01 14:30:00,8.67,8.7,8.67,8.69,93600.0,7.6227,7.649,7.6227,7.6403,93600.0
2011-08-01 15:00:00,8.69,8.71,8.68,8.7,165200.0,7.6403,7.6578,7.6315,7.649,165200.0
2011-08-01 15:30:00,8.7,8.79,8.68,8.76,570400.0,7.649,7.7282,7.6315,7.7018,570400.0
2011-08-02 09:30:00,8.6,8.66,8.55,8.62,462000.0,7.5611,7.6139,7.5172,7.5787,462000.0
2011-08-02 10:00:00,8.63,8.64,8.61,8.64,262000.0,7.5875,7.5963,7.5699,7.5963,262000.0
2011-08-02 10:30:00,8.63,8.63,8.58,8.58,368000.0,7.5875,7.5875,7.5435,7.5435,368000.0
2011-08-02 11:00:00,8.58,8.59,8.56,8.58,209200.0,7.5435,7.5523,7.526,7.5435,209200.0
2011-08-02 11:30:00,8.58,8.61,8.58,8.59,299600.0,7.5435,7.5699,7.5435,7.5523,299600.0
2011-08-02 12:00:00,8.59,8.62,8.58,8.6,159200.0,7.5523,7.5787,7.5435,7.5611,159200.0
2011-08-02 12:30:00,8.61,8.61,8.54,8.55,238000.0,7.5699,7.5699,7.5084,7.5172,238000.0
2011-08-02 13:00:00,8.55,8.63,8.55,8.63,302800.0,7.5172,7.5875,7.5172,7.5875,302800.0
2011-08-02 13:30:00,8.63,8.63,8.57,8.57,166400.0,7.5875,7.5875,7.5348,7.5348,166400.0
2011-08-02 14:00:00,8.57,8.62,8.57,8.61,156400.0,7.5348,7.5787,7.5348,7.5699,156400.0
2011-08-02 14:30:00,8.61,8.63,8.59,8.62,189200.0,7.5699,7.5875,7.5523,7.5787,189200.0
2011-08-02 15:00:00,8.62,8.63,8.58,8.61,520000.0,7.5787,7.5875,7.5435,7.5699,520000.0
2011-08-02 15:30:00,8.61,8.63,8.58,8.59,1110000.0,7.5699,7.5875,7.5435,7.5523,1110000.0
2011-08-03 09:30:00,8.59,8.7,8.59,8.62,594400.0,7.5523,7.649,7.5523,7.5787,594400.0
2011-08-03 10:00:00,8.62,8.62,8.51,8.54,608400.0,7.5787,7.5787,7.482,7.5084,608400.0
2011-08-03 10:30:00,8.53,8.53,8.49,8.52,534000.0,7.4996,7.4996,7.4644,7.4908,534000.0
2011-08-03 11:00:00,8.52,8.56,8.49,8.49,323600.0,7.4908,7.526,7.4644,7.4644,323600.0
2011-08-03 11:30:00,8.49,8.5,8.46,8.48,99600.0,7.4644,7.4732,7.438,7.4556,99600.0
2011-08-03 12:00:00,8.48,8.49,8.45,8.47,256400.0,7.4556,7.4644,7.4292,7.4468,256400.0
2011-08-03 12:30:00,8.46,8.5,8.45,8.48,59200.0,7.438,7.4732,7.4292,7.4556,59200.0
2011-08-03 13:00:00,8.48,8.48,8.43,8.43,215600.0,7.4556,7.4556,7.4117,7.4117,215600.0
2011-08-03 13:30:00,8.43,8.51,8.43,8.48,276400.0,7.4117,7.482,7.4117,7.4556,276400.0
2011-08-03 14:00:00,8.49,8.51,8.47,8.47,117600.0,7.4644,7.482,7.4468,7.4468,117600.0
2011-08-03 14:30:00,8.47,8.51,8.46,8.5,157200.0,7.4468,7.482,7.438,7.4732,157200.0
2011-08-03 15:00:00,8.5,8.54,8.49,8.51,361600.0,7.4732,7.5084,7.4644,7.482,361600.0
2011-08-03 15:30:00,8.51,8.58,8.49,8.56,734400.0,7.482,7.5435,7.4644,7.526,734400.0
2011-08-04 09:30:00,8.4,8.45,8.38,8.38,444800.0,7.3853,7.4292,7.3677,7.3677,444800.0
2011-08-04 10:00:00,8.38,8.39,8.32,8.36,543600.0,7.3677,7.3765,7.315,7.3501,543600.0
2011-08-04 10:30:00,8.36,8.38,8.29,8.3,219600.0,7.3501,7.3677,7.2886,7.2974,219600.0
2011-08-04 11:00:00,8.31,8.37,8.29,8.34,374800.0,7.3062,7.3589,7.2886,7.3325,374800.0
2011-08-04 11:30:00,8.34,8.39,8.28,8.3,323600.0,7.3325,7.3765,7.2798,7.2974,323600.0
2011-08-04 12:00:00,8.3,8.37,8.3,8.36,170800.0,7.2974,7.3589,7.2974,7.3501,170800.0
2011-08-04 12:30:00,8.37,8.44,8.37,8.39,273200.0,7.3589,7.4205,7.3589,7.3765,273200.0
2011-08-04 13:00:00,8.39,8.4,8.36,8.37,128000.0,7.3765,7.3853,7.3501,7.3589,128000.0
2011-08-04 13:30:00,8.38,8.38,8.32,8.33,192800.0,7.3677,7.3677,7.315,7.3237,192800.0
2011-08-04 14:00:00,8.33,8.33,8.29,8.3,137200.0,7.3237,7.3237,7.2886,7.2974,137200.0
2011-08-04 14:30:00,8.3,8.36,8.29,8.29,241600.0,7.2974,7.3501,7.2886,7.2886,241600.0
2011-08-04 15:00:00,8.29,8.3,8.21,8.21,707200.0,7.2886,7.2974,7.2182,7.2182,707200.0
2011-08-04 15:30:00,8.21,8.24,8.16,8.16,1050800.0,7.2182,7.2446,7.1743,7.1743,1050800.0
2011-08-05 09:30:00,8.24,8.29,8.07,8.07,362400.0,7.2446,7.2886,7.0951,7.0951,362400.0
2011-08-05 10:00:00,8.08,8.16,8.04,8.13,216800.0,7.1039,7.1743,7.0688,7.1479,216800.0
2011-08-05 10:30:00,8.13,8.15,8.05,8.09,207200.0,7.1479,7.1655,7.0776,7.1127,207200.0
2011-08-05 11:00:00,8.09,8.11,8.02,8.06,272000.0,7.1127,7.1303,7.0512,7.0864,272000.0
2011-08-05 11:30:00,8.06,8.09,7.91,7.93,182000.0,7.0864,7.1127,6.9545,6.9721,182000.0
2011-08-05 12:00:00,7.93,8.03,7.92,7.99,300000.0,6.9721,7.06,6.9633,7.0248,300000.0
2011-08-05 12:30:00,7.99,8.2,7.98,8.12,395200.0,7.0248,7.2094,7.016,7.1391,395200.0
2011-08-05 13:00:00,8.13,8.17,8.06,8.13,131600.0,7.1479,7.1831,7.0864,7.1479,131600.0
2011-08-05 13:30:00,8.12,8.19,8.06,8.18,246800.0,7.1391,7.2007,7.0864,7.1919,246800.0
2011-08-05 14:00:00,8.18,8.19,8.11,8.14,287200.0,7.1919,7.2007,7.1303,7.1567,287200.0
2011-08-05 14:30:00,8.13,8.16,8.1,8.12,146000.0,7.1479,7.1743,7.1215,7.1391,146000.0
2011-08-05 15:00:00,8.14,8.17,8.05,8.12,240800.0,7.1567,7.1831,7.0776,7.1391,240800.0
2011-08-05 15:30:00,8.11,8.2,8.11,8.14,888000.0,7.1303,7.2094,7.1303,7.1567,888000.0
2011-08-08 09:30:00,7.89,7.96,7.84,7.87,332800.0,6.9369,6.9984,6.8929,6.9193,332800.0
2011-08-08 10:00:00,7.87,7.93,7.79,7.79,558400.0,6.9193,6.9721,6.849,6.849,558400.0
2011-08-08 10:30:00,7.79,7.86,7.78,7.83,285600.0,6.849,6.9105,6.8402,6.8841,285600.0
2011-08-08 11:00:00,7.83,7.91,7.8,7.8,521600.0,6.8841,6.9545,6.8578,6.8578,521600.0
2011-08-08 11:30:00,7.8,7.88,7.8,7.84,287600.0,6.8578,6.9281,6.8578,6.8929,287600.0
2011-08-08 12:00:00,7.83,7.83,7.78,7.8,294400.0,6.8841,6.8841,6.8402,6.8578,294400.0
2011-08-08 12:30:00,7.79,7.81,7.78,7.78,338400.0,6.849,6.8666,6.8402,6.8402,338400.0
2011-08-08 13:00:00,7.78,7.79,7.75,7.78,379200.0,6.8402,6.849,6.8138,6.8402,379200.0
2011-08-08 13:30:00,7.77,7.78,7.65,7.66,772400.0,6.8314,6.8402,6.7259,6.7347,772400.0
2011-08-08 14:00:00,7.66,7.71,7.58,7.61,718800.0,6.7347,6.7786,6.6643,6.6907,718800.0
2011-08-08 14:30:00,7.6,7.67,7.6,7.61,401600.0,6.6819,6.7435,6.6819,6.6907,401600.0
2011-08-08 15:00:00,7.6,7.8,7.6,7.67,910800.0,6.6819,6.8578,6.6819,6.7435,910800.0
2011-08-08 15:30:00,7.67,7.7,7.59,7.6,1655200.0,6.7435,6.7698,6.6731,6.6819,1655200.0
2011-08-09 09:30:00,7.95,8.24,7.76,8.04,1017600.0,6.9896,7.2446,6.8226,7.0688,1017600.0
2011-08-09 10:00:00,8.04,8.12,8.04,8.09,472400.0,7.0688,7.1391,7.0688,7.1127,472400.0
2011-08-09 10:30:00,8.09,8.11,8.04,8.09,438000.0,7.1127,7.1303,7.0688,7.1127,438000.0
2011-08-09 11:00:00,8.1,8.2,8.07,8.19,574000.0,7.1215,7.2094,7.0951,7.2007,574000.0
2011-08-09 11:30:00,8.2,8.24,8.18,8.23,450800.0,7.2094,7.2446,7.1919,7.2358,450800.0
2011-08-09 12:00:00,8.23,8.27,8.22,8.27,311200.0,7.2358,7.271,7.227,7.271,311200.0
2011-08-09 12:30:00,8.27,8.33,8.24,8.3,368000.0,7.271,7.3237,7.2446,7.2974,368000.0
2011-08-09 13:00:00,8.29,8.32,8.25,8.29,313600.0,7.2886,7.315,7.2534,7.2886,313600.0
2011-08-09 13:30:00,8.28,8.29,8.19,8.24,400000.0,7.2798,7.2886,7.2007,7.2446,400000.0
2011-08-09 14:00:00,8.24,8.28,8.09,8.15,248000.0,7.2446,7.2798,7.1127,7.1655,248000.0
2011-08-09 14:30:00,8.17,8.17,8.02,8.1,783200.0,7.1831,7.1831,7.0512,7.1215,783200.0
2011-08-09 15:00:00,8.11,8.3,8.07,8.27,376400.0,7.1303,7.2974,7.0951,7.271,376400.0
2011-08-09 15:30:00,8.27,8.41,8.26,8.39,1763600.0,7.271,7.3941,7.2622,7.3765,1763600.0
2011-08-10 09:30:00,8.32,8.34,8.19,8.2,621200.0,7.315,7.3325,7.2007,7.2094,621200.0
2011-08-10 10:00:00,8.18,8.28,8.07,8.13,392800.0,7.1919,7.2798,7.0951,7.1479,392800.0
2011-08-10 10:30:00,8.13,8.18,8.06,8.11,238800.0,7.1479,7.1919,7.0864,7.1303,238800.0
2011-08-10 11:00:00,8.1,8.15,8.05,8.06,326000.0,7.1215,7.1655,7.0776,7.0864,326000.0
2011-08-10 11:30:00,8.08,8.13,8.04,8.09,272000.0,7.1039,7.1479,7.0688,7.1127,272000.0
2011-08-10 12:00:00,8.09,8.14,8.05,8.05,137200.0,7.1127,7.1567,7.0776,7.0776,137200.0
2011-08-10 12:30:00,8.05,8.1,8.04,8.1,118800.0,7.0776,7.1215,7.0688,7.1215,118800.0
2011-08-10 13:00:00,8.09,8.09,8.01,8.06,374000.0,7.1127,7.1127,7.0424,7.0864,374000.0
2011-08-10 13:30:00,8.05,8.14,8.02,8.11,144000.0,7.0776,7.1567,7.0512,7.1303,144000.0
2011-08-10 14:00:00,8.12,8.19,8.12,8.16,250400.0,7.1391,7.2007,7.1391,7.1743,250400.0
2011-08-10 14:30:00,8.16,8.18,8.12,8.14,150000.0,7.1743,7.1919,7.1391,7.1567,150000.0
2011-08-10 15:00:00,8.13,8.14,8.05,8.06,313600.0,7.1479,7.1567,7.0776,7.0864,313600.0
2011-08-10 15:30:00,8.06,8.08,7.97,7.99,1234400.0,7.0864,7.1039,7.0072,7.0248,1234400.0
2011-08-11 09:30:00,8.1,8.13,8.0,8.06,295200.0,7.1215,7.1479,7.0336,7.0864,295200.0
2011-08-11 10:00:00,8.04,8.22,8.04,8.2,175200.0,7.0688,7.227,7.0688,7.2094,175200.0
2011-08-11 10:30:00,8.19,8.3,8.19,8.24,297200.0,7.2007,7.2974,7.2007,7.2446,297200.0
2011-08-11 11:00:00,8.24,8.3,8.23,8.28,343600.0,7.2446,7.2974,7.2358,7.2798,343600.0
2011-08-11 11:30:00,8.28,8.3,8.24,8.29,96000.0,7.2798,7.2974,7.2446,7.2886,96000.0
2011-08-11 12:00:00,8.28,8.3,8.25,8.27,124000.0,7.2798,7.2974,7.2534,7.271,124000.0
2011-08-11 12:30:00,8.27,8.36,8.27,8.34,182400.0,7.271,7.3501,7.271,7.3325,182400.0
2011-08-11 13:00:00,8.34,8.36,8.3,8.35,169200.0,7.3325,7.3501,7.2974,7.3413,169200.0
2011-08-11 13:30:00,8.34,8.35,8.28,8.33,142400.0,7.3325,7.3413,7.2798,7.3237,142400.0
2011-08-11 14:00:00,8.33,8.36,8.31,8.36,141600.0,7.3237,7.3501,7.3062,7.3501,141600.0
2011-08-11 14:30:00,8.36,8.4,8.33,8.39,239600.0,7.3501,7.3853,7.3237,7.3765,239600.0
2011-08-11 15:00:00,8.38,8.42,8.38,8.39,288800.0,7.3677,7.4029,7.3677,7.3765,288800.0
2011-08-11 15:30:00,8.4,8.45,8.31,8.33,1524400.0,7.3853,7.4292,7.3062,7.3237,1524400.0
2011-08-12 09:30:00,8.25,8.31,8.19,8.24,250400.0,7.2534,7.3062,7.2007,7.2446,250400.0
2011-08-12 10:00:00,8.23,8.24,8.15,8.18,199600.0,7.2358,7.2446,7.1655,7.1919,199600.0
2011-08-12 10:30:00,8.18,8.23,8.13,8.23,185200.0,7.1919,7.2358,7.1479,7.2358,185200.0
2011-08-12 11:00:00,8.22,8.22,8.18,8.22,216400.0,7.227,7.227,7.1919,7.227,216400.0
2011-08-12 11:30:00,8.21,8.25,8.21,8.24,171600.0,7.2182,7.2534,7.2182,7.2446,171600.0
2011-08-12 12:00:00,8.24,8.26,8.12,8.14,356000.0,7.2446,7.2622,7.1391,7.1567,356000.0
2011-08-12 12:30:00,8.15,8.19,8.11,8.18,284000.0,7.1655,7.2007,7.1303,7.1919,284000.0
2011-08-12 13:00:00,8.18,8.22,8.18,8.22,331200.0,7.1919,7.227,7.1919,7.227,331200.0
2011-08-12 13:30:00,8.22,8.25,8.2,8.25,144000.0,7.227,7.2534,7.2094,7.2534,144000.0
2011-08-12 14:00:00,8.26,8.26,8.19,8.22,139200.0,7.2622,7.2622,7.2007,7.227,139200.0
2011-08-12 14:30:00,8.22,8.25,8.21,8.25,90400.0,7.227,7.2534,7.2182,7.2534,90400.0
2011-08-12 15:00:00,8.26,8.27,8.24,8.26,140400.0,7.2622,7.271,7.2446,7.2622,140400.0
2011-08-12 15:30:00,8.26,8.28,8.23,8.27,596000.0,7.2622,7.2798,7.2358,7.271,596000.0
2011-08-15 09:30:00,8.36,8.4,8.33,8.37,206000.0,7.3501,7.3853,7.3237,7.3589,206000.0
2011-08-15 10:00:00,8.38,8.4,8.36,8.38,162000.0,7.3677,7.3853,7.3501,7.3677,162000.0
2011-08-15 10:30:00,8.39,8.4,8.37,8.38,161200.0,7.3765,7.3853,7.3589,7.3677,161200.0
2011-08-15 11:00:00,8.39,8.42,8.38,8.39,280400.0,7.3765,7.4029,7.3677,7.3765,280400.0
2011-08-15 11:30:00,8.39,8.42,8.38,8.42,284400.0,7.3765,7.4029,7.3677,7.4029,284400.0
2011-08-15 12:00:00,8.42,8.43,8.41,8.41,158000.0,7.4029,7.4117,7.3941,7.3941,158000.0
2011-08-15 12:30:00,8.42,8.43,8.4,8.42,140000.0,7.4029,7.4117,7.3853,7.4029,140000.0
2011-08-15 13:00:00,8.42,8.42,8.4,8.42,152000.0,7.4029,7.4029,7.3853,7.4029,152000.0
2011-08-15 13:30:00,8.42,8.42,8.4,8.41,180800.0,7.4029,7.4029,7.3853,7.3941,180800.0
2011-08-15 14:00:00,8.41,8.44,8.4,8.43,192800.0,7.3941,7.4205,7.3853,7.4117,192800.0
2011-08-15 14:30:00,8.44,8.44,8.41,8.41,231600.0,7.4205,7.4205,7.3941,7.3941,231600.0
2011-08-15 15:00:00,8.42,8.42,8.38,8.38,406000.0,7.4029,7.4029,7.3677,7.3677,406000.0
2011-08-15 15:30:00,8.39,8.41,8.38,8.41,691200.0,7.3765,7.3941,7.3677,7.3941,691200.0
2011-08-16 09:30:00,8.22,8.22,8.01,8.02,986000.0,7.227,7.227,7.0424,7.0512,986000.0
2011-08-16 10:00:00,8.03,8.05,7.99,8.04,435600.0,7.06,7.0776,7.0248,7.0688,435600.0
2011-08-16 10:30:00,8.05,8.07,8.02,8.06,450800.0,7.0776,7.0951,7.0512,7.0864,450800.0
2011-08-16 11:00:00,8.06,8.07,8.04,8.06,391600.0,7.0864,7.0951,7.0688,7.0864,391600.0
2011-08-16 11:30:00,8.06,8.07,8.05,8.06,700000.0,7.0864,7.0951,7.0776,7.0864,700000.0
2011-08-16 12:00:00,8.06,8.07,7.95,7.98,622000.0,7.0864,7.0951,6.9896,7.016,622000.0
2011-08-16 12:30:00,7.97,7.99,7.95,7.96,257600.0,7.0072,7.0248,6.9896,6.9984,257600.0
2011-08-16 13:00:00,7.96,7.98,7.94,7.97,143200.0,6.9984,7.016,6.9809,7.0072,143200.0
2011-08-16 13:30:00,7.97,8.01,7.96,7.99,124800.0,7.0072,7.0424,6.9984,7.0248,124800.0
2011-08-16 14:00:00,7.99,8.0,7.96,7.97,153600.0,7.0248,7.0336,6.9984,7.0072,153600.0
2011-08-16 14:30:00,7.97,7.99,7.96,7.98,255600.0,7.0072,7.0248,6.9984,7.016,255600.0
2011-08-16 15:00:00,7.99,8.1,7.97,8.1,805200.0,7.0248,7.1215,7.0072,7.1215,805200.0
2011-08-16 15:30:00,8.1,8.14,8.1,8.12,1011200.0,7.1215,7.1567,7.1215,7.1391,1011200.0
2011-08-17 09:30:00,8.21,8.26,8.16,8.23,264800.0,7.2182,7.2622,7.1743,7.2358,264800.0
2011-08-17 10:00:00,8.24,8.26,8.24,8.26,176400.0,7.2446,7.2622,7.2446,7.2622,176400.0
2011-08-17 10:30:00,8.26,8.27,8.22,8.22,140000.0,7.2622,7.271,7.227,7.227,140000.0
2011-08-17 11:00:00,8.22,8.23,8.18,8.19,140400.0,7.227,7.2358,7.1919,7.2007,140400.0
2011-08-17 11:30:00,8.2,8.21,8.14,8.15,115200.0,7.2094,7.2182,7.1567,7.1655,115200.0
2011-08-17 12:00:00,8.15,8.15,8.12,8.13,158800.0,7.1655,7.1655,7.1391,7.1479,158800.0
2011-08-17 12:30:00,8.13,8.18,8.13,8.18,138400.0,7.1479,7.1919,7.1479,7.1919,138400.0
2011-08-17 13:00:00,8.17,8.18,8.14,8.16,162400.0,7.1831,7.1919,7.1567,7.1743,162400.0
2011-08-17 13:30:00,8.16,8.17,8.12,8.16,189200.0,7.1743,7.1831,7.1391,7.1743,189200.0
2011-08-17 14:00:00,8.16,8.19,8.15,8.18,72400.0,7.1743,7.2007,7.1655,7.1919,72400.0
2011-08-17 14:30:00,8.18,8.2,8.17,8.19,128400.0,7.1919,7.2094,7.1831,7.2007,128400.0
2011-08-17 15:00:00,8.2,8.21,8.19,8.19,156800.0,7.2094,7.2182,7.2007,7.2007,156800.0
2011-08-17 15:30:00,8.19,8.23,8.18,8.22,440400.0,7.2007,7.2358,7.1919,7.227,440400.0
2011-08-18 09:30:00,7.95,7.95,7.86,7.94,402800.0,6.9896,6.9896,6.9105,6.9809,402800.0
2011-08-18 10:00:00,7.94,7.94,7.79,7.87,804000.0,6.9809,6.9809,6.849,6.9193,804000.0
2011-08-18 10:30:00,7.87,7.9,7.81,7.89,206400.0,6.9193,6.9457,6.8666,6.9369,206400.0
2011-08-18 11:00:00,7.89,7.91,7.86,7.9,617200.0,6.9369,6.9545,6.9105,6.9457,617200.0
2011-08-18 11:30:00,7.89,7.91,7.85,7.86,229600.0,6.9369,6.9545,6.9017,6.9105,229600.0
2011-08-18 12:00:00,7.87,7.92,7.84,7.92,186800.0,6.9193,6.9633,6.8929,6.9633,186800.0
2011-08-18 12:30:00,7.92,7.92,7.9,7.91,364000.0,6.9633,6.9633,6.9457,6.9545,364000.0
2011-08-18 13:00:00,7.91,7.91,7.89,7.91,126800.0,6.9545,6.9545,6.9369,6.9545,126800.0
2011-08-18 13:30:00,7.9,7.91,7.85,7.86,110400.0,6.9457,6.9545,6.9017,6.9105,110400.0
2011-08-18 14:00:00,7.87,7.92,7.87,7.89,246000.0,6.9193,6.9633,6.9193,6.9369,246000.0
2011-08-18 14:30:00,7.89,7.89,7.81,7.82,246800.0,6.9369,6.9369,6.8666,6.8753,246800.0
2011-08-18 15:00:00,7.82,7.86,7.81,7.83,340400.0,6.8753,6.9105,6.8666,6.8841,340400.0
2011-08-18 15:30:00,7.84,7.88,7.81,7.85,1134400.0,6.8929,6.9281,6.8666,6.9017,1134400.0
2011-08-19 09:30:00,7.76,7.94,7.75,7.92,352800.0,6.8226,6.9809,6.8138,6.9633,352800.0
2011-08-19 10:00:00,7.92,7.98,7.89,7.93,306400.0,6.9633,7.016,6.9369,6.9721,306400.0
2011-08-19 10:30:00,7.93,7.95,7.86,7.86,182400.0,6.9721,6.9896,6.9105,6.9105,182400.0
2011-08-19 11:00:00,7.86,7.87,7.8,7.83,132800.0,6.9105,6.9193,6.8578,6.8841,132800.0
2011-08-19 11:30:00,7.83,7.88,7.8,7.87,90400.0,6.8841,6.9281,6.8578,6.9193,90400.0
2011-08-19 12:00:00,7.87,7.87,7.85,7.87,54000.0,6.9193,6.9193,6.9017,6.9193,54000.0
2011-08-19 12:30:00,7.87,7.87,7.84,7.85,76800.0,6.9193,6.9193,6.8929,6.9017,76800.0
2011-08-19 13:00:00,7.84,7.85,7.83,7.83,54800.0,6.8929,6.9017,6.8841,6.8841,54800.0
2011-08-19 13:30:00,7.83,7.84,7.78,7.79,225600.0,6.8841,6.8929,6.8402,6.849,225600.0
2011-08-19 14:00:00,7.8,7.8,7.75,7.77,217600.0,6.8578,6.8578,6.8138,6.8314,217600.0
2011-08-19 14:30:00,7.78,7.8,7.76,7.77,181200.0,6.8402,6.8578,6.8226,6.8314,181200.0
2011-08-19 15:00:00,7.77,7.78,7.73,7.76,169600.0,6.8314,6.8402,6.7962,6.8226,169600.0
2011-08-19 15:30:00,7.76,7.77,7.73,7.74,460000.0,6.8226,6.8314,6.7962,6.805,460000.0
2011-08-22 09:30:00,7.88,7.89,7.83,7.85,182400.0,6.9281,6.9369,6.8841,6.9017,182400.0
2011-08-22 10:00:00,7.86,7.89,7.83,7.83,197600.0,6.9105,6.9369,6.8841,6.8841,197600.0
2011-08-22 10:30:00,7.84,7.85,7.78,7.78,155200.0,6.8929,6.9017,6.8402,6.8402,155200.0
2011-08-22 11:00:00,7.77,7.8,7.72,7.75,338000.0,6.8314,6.8578,6.7874,6.8138,338000.0
2011-08-22 11:30:00,7.75,7.79,7.73,7.75,128000.0,6.8138,6.849,6.7962,6.8138,128000.0
2011-08-22 12:00:00,7.74,7.79,7.74,7.76,111200.0,6.805,6.849,6.805,6.8226,111200.0
2011-08-22 12:30:00,7.75,7.81,7.75,7.8,63600.0,6.8138,6.8666,6.8138,6.8578,63600.0
2011-08-22 13:00:00,7.8,7.8,7.75,7.75,159600.0,6.8578,6.8578,6.8138,6.8138,159600.0
2011-08-22 13:30:00,7.75,7.78,7.73,7.78,106800.0,6.8138,6.8402,6.7962,6.8402,106800.0
2011-08-22 14:00:00,7.78,7.81,7.76,7.79,84000.0,6.8402,6.8666,6.8226,6.849,84000.0
2011-08-22 14:30:00,7.79,7.79,7.74,7.74,167600.0,6.849,6.849,6.805,6.805,167600.0
2011-08-22 15:00:00,7.74,7.78,7.74,7.75,142000.0,6.805,6.8402,6.805,6.8138,142000.0
2011-08-22 15:30:00,7.75,7.77,7.72,7.74,391600.0,6.8138,6.8314,6.7874,6.805,391600.0
2011-08-23 09:30:00,7.84,7.85,7.68,7.74,781200.0,6.8929,6.9017,6.7523,6.805,781200.0
2011-08-23 10:00:00,7.73,7.81,7.72,7.81,358000.0,6.7962,6.8666,6.7874,6.8666,358000.0
2011-08-23 10:30:00,7.81,7.9,7.77,7.82,589200.0,6.8666,6.9457,6.8314,6.8753,589200.0
2011-08-23 11:00:00,7.82,7.87,7.81,7.85,280800.0,6.8753,6.9193,6.8666,6.9017,280800.0
2011-08-23 11:30:00,7.86,7.89,7.84,7.88,470400.0,6.9105,6.9369,6.8929,6.9281,470400.0
2011-08-23 12:00:00,7.87,7.93,7.85,7.9,368400.0,6.9193,6.9721,6.9017,6.9457,368400.0
2011-08-23 12:30:00,7.91,7.96,7.91,7.95,144800.0,6.9545,6.9984,6.9545,6.9896,144800.0
2011-08-23 13:00:00,7.95,7.97,7.87,7.88,266000.0,6.9896,7.0072,6.9193,6.9281,266000.0
2011-08-23 13:30:00,7.87,7.9,7.85,7.87,185200.0,6.9193,6.9457,6.9017,6.9193,185200.0
2011-08-23 14:00:00,7.88,7.92,7.86,7.9,144000.0,6.9281,6.9633,6.9105,6.9457,144000.0
2011-08-23 14:30:00,7.9,7.94,7.89,7.93,210800.0,6.9457,6.9809,6.9369,6.9721,210800.0
2011-08-23 15:00:00,7.92,7.97,7.91,7.91,498400.0,6.9633,7.0072,6.9545,6.9545,498400.0
2011-08-23 15:30:00,7.91,7.98,7.89,7.98,1478400.0,6.9545,7.016,6.9369,7.016,1478400.0
2011-08-24 09:30:00,7.9,7.95,7.85,7.93,360000.0,6.9457,6.9896,6.9017,6.9721,360000.0
2011-08-24 10:00:00,7.92,7.96,7.84,7.84,297200.0,6.9633,6.9984,6.8929,6.8929,297200.0
2011-08-24 10:30:00,7.86,7.87,7.78,7.79,364000.0,6.9105,6.9193,6.8402,6.849,364000.0
2011-08-24 11:00:00,7.79,7.81,7.77,7.79,254800.0,6.849,6.8666,6.8314,6.849,254800.0
2011-08-24 11:30:00,7.79,7.82,7.77,7.79,186800.0,6.849,6.8753,6.8314,6.849,186800.0
2011-08-24 12:00:00,7.79,7.79,7.73,7.76,176800.0,6.849,6.849,6.7962,6.8226,176800.0
2011-08-24 12:30:00,7.76,7.78,7.74,7.78,186800.0,6.8226,6.8402,6.805,6.8402,186800.0
2011-08-24 13:00:00,7.77,7.84,7.74,7.83,193200.0,6.8314,6.8929,6.805,6.8841,193200.0
2011-08-24 13:30:00,7.83,7.87,7.8,7.87,188800.0,6.8841,6.9193,6.8578,6.9193,188800.0
2011-08-24 14:00:00,7.87,7.87,7.81,7.82,200000.0,6.9193,6.9193,6.8666,6.8753,200000.0
2011-08-24 14:30:00,7.82,7.83,7.79,7.83,357200.0,6.8753,6.8841,6.849,6.8841,357200.0
2011-08-24 15:00:00,7.83,7.83,7.79,7.82,266400.0,6.8841,6.8841,6.849,6.8753,266400.0
2011-08-24 15:30:00,7.82,7.85,7.81,7.84,962800.0,6.8753,6.9017,6.8666,6.8929,962800.0
2011-08-25 09:30:00,7.78,7.88,7.69,7.71,738000.0,6.8402,6.9281,6.7611,6.7786,738000.0
2011-08-25 10:00:00,7.71,7.71,7.59,7.63,397200.0,6.7786,6.7786,6.6731,6.7083,397200.0
2011-08-25 10:30:00,7.62,7.63,7.53,7.6,297600.0,6.6995,6.7083,6.6204,6.6819,297600.0
2011-08-25 11:00:00,7.59,7.62,7.53,7.59,391200.0,6.6731,6.6995,6.6204,6.6731,391200.0
2011-08-25 11:30:00,7.6,7.66,7.59,7.66,347600.0,6.6819,6.7347,6.6731,6.7347,347600.0
2011-08-25 12:00:00,7.66,7.67,7.64,7.66,207200.0,6.7347,6.7435,6.7171,6.7347,207200.0
2011-08-25 12:30:00,7.66,7.66,7.54,7.58,198400.0,6.7347,6.7347,6.6292,6.6643,198400.0
2011-08-25 13:00:00,7.58,7.64,7.56,7.61,193200.0,6.6643,6.7171,6.6468,6.6907,193200.0
2011-08-25 13:30:00,7.62,7.63,7.58,7.62,226800.0,6.6995,6.7083,6.6643,6.6995,226800.0
2011-08-25 14:00:00,7.63,7.64,7.57,7.58,234800.0,6.7083,6.7171,6.6555,6.6643,234800.0
2011-08-25 14:30:00,7.58,7.59,7.54,7.56,315200.0,6.6643,6.6731,6.6292,6.6468,315200.0
2011-08-25 15:00:00,7.55,7.63,7.55,7.61,375600.0,6.638,6.7083,6.638,6.6907,375600.0
2011-08-25 15:30:00,7.61,7.61,7.57,7.6,919600.0,6.6907,6.6907,6.6555,6.6819,919600.0
2011-08-26 09:30:00,7.55,7.56,7.45,7.46,252400.0,6.638,6.6468,6.55,6.5588,252400.0
2011-08-26 10:00:00,7.46,7.52,7.38,7.48,311200.0,6.5588,6.6116,6.4885,6.5764,311200.0
2011-08-26 10:30:00,7.48,7.55,7.46,7.52,272400.0,6.5764,6.638,6.5588,6.6116,272400.0
2011-08-26 11:00:00,7.52,7.54,7.49,7.5,682000.0,6.6116,6.6292,6.5852,6.594,682000.0
2011-08-26 11:30:00,7.51,7.54,7.49,7.53,178000.0,6.6028,6.6292,6.5852,6.6204,178000.0
2011-08-26 12:00:00,7.53,7.6,7.53,7.58,336800.0,6.6204,6.6819,6.6204,6.6643,336800.0
2011-08-26 12:30:00,7.58,7.58,7.52,7.53,160400.0,6.6643,6.6643,6.6116,6.6204,160400.0
2011-08-26 13:00:00,7.53,7.56,7.52,7.55,87200.0,6.6204,6.6468,6.6116,6.638,87200.0
2011-08-26 13:30:00,7.56,7.57,7.54,7.55,148400.0,6.6468,6.6555,6.6292,6.638,148400.0
2011-08-26 14:00:00,7.56,7.58,7.54,7.54,108000.0,6.6468,6.6643,6.6292,6.6292,108000.0
2011-08-26 14:30:00,7.54,7.58,7.54,7.57,82000.0,6.6292,6.6643,6.6292,6.6555,82000.0
2011-08-26 15:00:00,7.57,7.57,7.54,7.56,116800.0,6.6555,6.6555,6.6292,6.6468,116800.0
2011-08-26 15:30:00,7.56,7.58,7.56,7.57,676400.0,6.6468,6.6643,6.6468,6.6555,676400.0
2011-08-29 09:30:00,7.85,7.88,7.77,7.79,476400.0,6.9017,6.9281,6.8314,6.849,476400.0
2011-08-29 10:00:00,7.8,7.86,7.78,7.85,136800.0,6.8578,6.9105,6.8402,6.9017,136800.0
2011-08-29 10:30:00,7.85,7.86,7.81,7.84,128000.0,6.9017,6.9105,6.8666,6.8929,128000.0
2011-08-29 11:00:00,7.84,7.84,7.78,7.78,220800.0,6.8929,6.8929,6.8402,6.8402,220800.0
2011-08-29 11:30:00,7.78,7.81,7.78,7.8,78400.0,6.8402,6.8666,6.8402,6.8578,78400.0
2011-08-29 12:00:00,7.8,7.81,7.78,7.79,58800.0,6.8578,6.8666,6.8402,6.849,58800.0
2011-08-29 12:30:00,7.79,7.81,7.78,7.8,44400.0,6.849,6.8666,6.8402,6.8578,44400.0
2011-08-29 13:00:00,7.8,7.82,7.8,7.82,108400.0,6.8578,6.8753,6.8578,6.8753,108400.0
2011-08-29 13:30:00,7.82,7.82,7.8,7.8,41600.0,6.8753,6.8753,6.8578,6.8578,41600.0
2011-08-29 14:00:00,7.81,7.82,7.79,7.79,130000.0,6.8666,6.8753,6.849,6.849,130000.0
2011-08-29 14:30:00,7.8,7.81,7.8,7.8,67600.0,6.8578,6.8666,6.8578,6.8578,67600.0
2011-08-29 15:00:00,7.8,7.8,7.79,7.8,86000.0,6.8578,6.8578,6.849,6.8578,86000.0
2011-08-29 15:30:00,7.8,7.81,7.79,7.81,476800.0,6.8578,6.8666,6.849,6.8666,476800.0
2011-08-30 09:30:00,7.88,8.18,7.88,8.07,608800.0,6.9281,7.1919,6.9281,7.0951,608800.0
2011-08-30 10:00:00,8.05,8.16,8.0,8.15,456000.0,7.0776,7.1743,7.0336,7.1655,456000.0
2011-08-30 10:30:00,8.16,8.24,8.15,8.21,373200.0,7.1743,7.2446,7.1655,7.2182,373200.0
2011-08-30 11:00:00,8.2,8.31,8.2,8.23,1009200.0,7.2094,7.3062,7.2094,7.2358,1009200.0
2011-08-30 11:30:00,8.24,8.26,8.21,8.21,325200.0,7.2446,7.2622,7.2182,7.2182,325200.0
2011-08-30 12:00:00,8.21,8.22,8.19,8.21,268800.0,7.2182,7.227,7.2007,7.2182,268800.0
2011-08-30 12:30:00,8.21,8.21,8.16,8.18,238400.0,7.2182,7.2182,7.1743,7.1919,238400.0
2011-08-30 13:00:00,8.18,8.19,8.16,8.17,243600.0,7.1919,7.2007,7.1743,7.1831,243600.0
2011-08-30 13:30:00,8.17,8.18,8.16,8.17,191200.0,7.1831,7.1919,7.1743,7.1831,191200.0
2011-08-30 14:00:00,8.18,8.22,8.16,8.22,283600.0,7.1919,7.227,7.1743,7.227,283600.0
2011-08-30 14:30:00,8.22,8.26,8.21,8.23,251200.0,7.227,7.2622,7.2182,7.2358,251200.0
2011-08-30 15:00:00,8.24,8.25,8.16,8.17,596800.0,7.2446,7.2534,7.1743,7.1831,596800.0
2011-08-30 15:30:00,8.17,8.2,8.13,8.17,1474400.0,7.1831,7.2094,7.1479,7.1831,1474400.0
2011-08-31 09:30:00,8.24,8.33,8.24,8.28,288800.0,7.2446,7.3237,7.2446,7.2798,288800.0
2011-08-31 10:00:00,8.29,8.31,8.23,8.24,174800.0,7.2886,7.3062,7.2358,7.2446,174800.0
2011-08-31 10:30:00,8.24,8.25,8.2,8.24,174800.0,7.2446,7.2534,7.2094,7.2446,174800.0
2011-08-31 11:00:00,8.23,8.26,8.22,8.25,64000.0,7.2358,7.2622,7.227,7.2534,64000.0
2011-08-31 11:30:00,8.26,8.29,8.24,8.25,90000.0,7.2622,7.2886,7.2446,7.2534,90000.0
2011-08-31 12:00:00,8.24,8.29,8.24,8.27,70800.0,7.2446,7.2886,7.2446,7.271,70800.0
2011-08-31 12:30:00,8.27,8.3,8.27,8.3,30800.0,7.271,7.2974,7.271,7.2974,30800.0
2011-08-31 13:00:00,8.29,8.31,8.28,8.29,144800.0,7.2886,7.3062,7.2798,7.2886,144800.0
2011-08-31 13:30:00,8.3,8.31,8.29,8.3,41600.0,7.2974,7.3062,7.2886,7.2974,41600.0
2011-08-31 14:00:00,8.29,8.3,8.28,8.29,43200.0,7.2886,7.2974,7.2798,7.2886,43200.0
2011-08-31 14:30:00,8.29,8.29,8.25,8.27,70400.0,7.2886,7.2886,7.2534,7.271,70400.0
2011-08-31 15:00:00,8.27,8.3,8.25,8.29,177200.0,7.271,7.2974,7.2534,7.2886,177200.0
2011-08-31 15:30:00,8.29,8.36,8.28,8.34,782400.0,7.2886,7.3501,7.2798,7.3325,782400.0
2011-09-01 09:30:00,8.38,8.4,8.33,8.34,278400.0,7.3677,7.3853,7.3237,7.3325,278400.0
2011-09-01 10:00:00,8.34,8.44,8.34,8.41,274800.0,7.3325,7.4205,7.3325,7.3941,274800.0
2011-09-01 10:30:00,8.41,8.43,8.38,8.42,197600.0,7.3941,7.4117,7.3677,7.4029,197600.0
2011-09-01 11:00:00,8.42,8.44,8.38,8.4,337200.0,7.4029,7.4205,7.3677,7.3853,337200.0
2011-09-01 11:30:00,8.4,8.46,8.4,8.45,134800.0,7.3853,7.438,7.3853,7.4292,134800.0
2011-09-01 12:00:00,8.45,8.46,8.42,8.44,142800.0,7.4292,7.438,7.4029,7.4205,142800.0
2011-09-01 12:30:00,8.44,8.46,8.43,8.43,85200.0,7.4205,7.438,7.4117,7.4117,85200.0
2011-09-01 13:00:00,8.43,8.43,8.38,8.4,142400.0,7.4117,7.4117,7.3677,7.3853,142400.0
2011-09-01 13:30:00,8.4,8.41,8.35,8.36,140800.0,7.3853,7.3941,7.3413,7.3501,140800.0
2011-09-01 14:00:00,8.36,8.38,8.34,8.36,158800.0,7.3501,7.3677,7.3325,7.3501,158800.0
2011-09-01 14:30:00,8.37,8.4,8.37,8.38,268000.0,7.3589,7.3853,7.3589,7.3677,268000.0
2011-09-01 15:00:00,8.38,8.39,8.36,8.37,261600.0,7.3677,7.3765,7.3501,7.3589,261600.0
2011-09-01 15:30:00,8.37,8.37,8.33,8.34,573600.0,7.3589,7.3589,7.3237,7.3325,573600.0
2011-09-02 09:30:00,8.15,8.21,8.09,8.19,173600.0,7.1655,7.2182,7.1127,7.2007,173600.0
2011-09-02 10:00:00,8.19,8.2,8.13,8.19,142800.0,7.2007,7.2094,7.1479,7.2007,142800.0
2011-09-02 10:30:00,8.18,8.18,8.12,8.12,147200.0,7.1919,7.1919,7.1391,7.1391,147200.0
2011-09-02 11:00:00,8.13,8.16,8.09,8.15,108800.0,7.1479,7.1743,7.1127,7.1655,108800.0
2011-09-02 11:30:00,8.14,8.15,8.1,8.12,108400.0,7.1567,7.1655,7.1215,7.1391,108400.0
2011-09-02 12:00:00,8.11,8.12,8.07,8.08,65200.0,7.1303,7.1391,7.0951,7.1039,65200.0
2011-09-02 12:30:00,8.08,8.09,8.06,8.09,53200.0,7.1039,7.1127,7.0864,7.1127,53200.0
2011-09-02 13:00:00,8.09,8.09,8.03,8.03,117200.0,7.1127,7.1127,7.06,7.06,117200.0
2011-09-02 13:30:00,8.03,8.04,8.01,8.03,123600.0,7.06,7.0688,7.0424,7.06,123600.0
2011-09-02 14:00:00,8.03,8.04,7.98,7.98,172000.0,7.06,7.0688,7.016,7.016,172000.0
2011-09-02 14:30:00,7.98,7.99,7.96,7.98,112000.0,7.016,7.0248,6.9984,7.016,112000.0
2011-09-02 15:00:00,7.98,7.99,7.96,7.98,188000.0,7.016,7.0248,6.9984,7.016,188000.0
2011-09-02 15:30:00,7.98,8.03,7.97,7.99,662800.0,7.016,7.06,7.0072,7.0248,662800.0
2011-09-06 09:30:00,7.81,8.04,7.81,8.02,443600.0,6.8666,7.0688,6.8666,7.0512,443600.0
2011-09-06 10:00:00,8.04,8.05,8.01,8.01,174400.0,7.0688,7.0776,7.0424,7.0424,174400.0
2011-09-06 10:30:00,8.01,8.04,7.99,8.03,110400.0,7.0424,7.0688,7.0248,7.06,110400.0
2011-09-06 11:00:00,8.03,8.07,7.99,8.07,174400.0,7.06,7.0951,7.0248,7.0951,174400.0
2011-09-06 11:30:00,8.08,8.09,8.04,8.06,76800.0,7.1039,7.1127,7.0688,7.0864,76800.0
2011-09-06 12:00:00,8.06,8.07,8.04,8.05,67600.0,7.0864,7.0951,7.0688,7.0776,67600.0
2011-09-06 12:30:00,8.06,8.06,7.99,7.99,173600.0,7.0864,7.0864,7.0248,7.0248,173600.0
2011-09-06 13:00:00,7.99,8.02,7.99,8.0,46400.0,7.0248,7.0512,7.0248,7.0336,46400.0
2011-09-06 13:30:00,8.0,8.03,7.98,8.01,70800.0,7.0336,7.06,7.016,7.0424,70800.0
2011-09-06 14:00:00,8.02,8.05,8.0,8.04,36400.0,7.0512,7.0776,7.0336,7.0688,36400.0
2011-09-06 14:30:00,8.03,8.04,8.01,8.02,64400.0,7.06,7.0688,7.0424,7.0512,64400.0
2011-09-06 15:00:00,8.02,8.03,8.0,8.02,198400.0,7.0512,7.06,7.0336,7.0512,198400.0
2011-09-06 15:30:00,8.02,8.09,8.0,8.08,555600.0,7.0512,7.1127,7.0336,7.1039,555600.0
2011-09-07 09:30:00,8.24,8.37,8.22,8.37,346400.0,7.2446,7.3589,7.227,7.3589,346400.0
2011-09-07 10:00:00,8.35,8.37,8.31,8.32,80800.0,7.3413,7.3589,7.3062,7.315,80800.0
2011-09-07 10:30:00,8.32,8.34,8.29,8.31,66800.0,7.315,7.3325,7.2886,7.3062,66800.0
2011-09-07 11:00:00,8.31,8.36,8.29,8.35,154800.0,7.3062,7.3501,7.2886,7.3413,154800.0
2011-09-07 11:30:00,8.35,8.36,8.33,8.33,36000.0,7.3413,7.3501,7.3237,7.3237,36000.0
2011-09-07 12:00:00,8.33,8.33,8.31,8.33,55600.0,7.3237,7.3237,7.3062,7.3237,55600.0
2011-09-07 12:30:00,8.33,8.35,8.33,8.33,29200.0,7.3237,7.3413,7.3237,7.3237,29200.0
2011-09-07 13:00:00,8.34,8.35,8.32,8.34,49600.0,7.3325,7.3413,7.315,7.3325,49600.0
2011-09-07 13:30:00,8.33,8.34,8.31,8.34,59600.0,7.3237,7.3325,7.3062,7.3325,59600.0
2011-09-07 14:00:00,8.34,8.37,8.33,8.36,72800.0,7.3325,7.3589,7.3237,7.3501,72800.0
2011-09-07 14:30:00,8.36,8.36,8.35,8.36,56400.0,7.3501,7.3501,7.3413,7.3501,56400.0
2011-09-07 15:00:00,8.35,8.36,8.3,8.31,198400.0,7.3413,7.3501,7.2974,7.3062,198400.0
2011-09-07 15:30:00,8.31,8.37,8.3,8.35,591600.0,7.3062,7.3589,7.2974,7.3413,591600.0
2011-09-08 09:30:00,8.22,8.31,8.21,8.26,194800.0,7.227,7.3062,7.2182,7.2622,194800.0
2011-09-08 10:00:00,8.26,8.29,8.21,8.27,112800.0,7.2622,7.2886,7.2182,7.271,112800.0
2011-09-08 10:30:00,8.26,8.35,8.26,8.34,114800.0,7.2622,7.3413,7.2622,7.3325,114800.0
2011-09-08 11:00:00,8.34,8.36,8.33,8.34,71200.0,7.3325,7.3501,7.3237,7.3325,71200.0
2011-09-08 11:30:00,8.33,8.36,8.31,8.33,132400.0,7.3237,7.3501,7.3062,7.3237,132400.0
2011-09-08 12:00:00,8.33,8.37,8.32,8.36,82400.0,7.3237,7.3589,7.315,7.3501,82400.0
2011-09-08 12:30:00,8.36,8.4,8.36,8.38,259200.0,7.3501,7.3853,7.3501,7.3677,259200.0
2011-09-08 13:00:00,8.38,8.4,8.37,8.39,92800.0,7.3677,7.3853,7.3589,7.3765,92800.0
2011-09-08 13:30:00,8.39,8.41,8.36,8.38,151600.0,7.3765,7.3941,7.3501,7.3677,151600.0
2011-09-08 14:00:00,8.37,8.39,8.36,8.38,51600.0,7.3589,7.3765,7.3501,7.3677,51600.0
2011-09-08 14:30:00,8.37,8.39,8.36,8.38,118400.0,7.3589,7.3765,7.3501,7.3677,118400.0
2011-09-08 15:00:00,8.38,8.38,8.35,8.38,234800.0,7.3677,7.3677,7.3413,7.3677,234800.0
2011-09-08 15:30:00,8.38,8.4,8.36,8.36,409200.0,7.3677,7.3853,7.3501,7.3501,409200.0
2011-09-09 09:30:00,8.23,8.23,8.05,8.06,357600.0,7.2358,7.2358,7.0776,7.0864,357600.0
2011-09-09 10:00:00,8.08,8.12,8.05,8.12,95200.0,7.1039,7.1391,7.0776,7.1391,95200.0
2011-09-09 10:30:00,8.12,8.13,8.08,8.09,71600.0,7.1391,7.1479,7.1039,7.1127,71600.0
2011-09-09 11:00:00,8.09,8.13,8.01,8.02,331600.0,7.1127,7.1479,7.0424,7.0512,331600.0
2011-09-09 11:30:00,8.02,8.06,7.98,8.0,94000.0,7.0512,7.0864,7.016,7.0336,94000.0
2011-09-09 12:00:00,7.99,8.01,7.98,7.99,69600.0,7.0248,7.0424,7.016,7.0248,69600.0
2011-09-09 12:30:00,7.99,8.02,7.96,8.02,124400.0,7.0248,7.0512,6.9984,7.0512,124400.0
2011-09-09 13:00:00,8.02,8.02,7.97,7.98,163200.0,7.0512,7.0512,7.0072,7.016,163200.0
2011-09-09 13:30:00,7.98,7.99,7.96,7.97,287600.0,7.016,7.0248,6.9984,7.0072,287600.0
2011-09-09 14:00:00,7.97,7.98,7.93,7.93,42800.0,7.0072,7.016,6.9721,6.9721,42800.0
2011-09-09 14:30:00,7.93,7.97,7.91,7.92,124000.0,6.9721,7.0072,6.9545,6.9633,124000.0
2011-09-09 15:00:00,7.92,7.93,7.9,7.92,226000.0,6.9633,6.9721,6.9457,6.9633,226000.0
2011-09-09 15:30:00,7.92,7.95,7.88,7.9,1242000.0,6.9633,6.9896,6.9281,6.9457,1242000.0
2011-09-12 09:30:00,7.71,7.75,7.64,7.72,442000.0,6.7786,6.8138,6.7171,6.7874,442000.0
2011-09-12 10:00:00,7.73,7.75,7.63,7.63,333600.0,6.7962,6.8138,6.7083,6.7083,333600.0
2011-09-12 10:30:00,7.62,7.63,7.53,7.53,245600.0,6.6995,6.7083,6.6204,6.6204,245600.0
2011-09-12 11:00:00,7.53,7.61,7.53,7.58,169200.0,6.6204,6.6907,6.6204,6.6643,169200.0
2011-09-12 11:30:00,7.58,7.61,7.51,7.52,369200.0,6.6643,6.6907,6.6028,6.6116,369200.0
2011-09-12 12:00:00,7.52,7.57,7.5,7.57,257600.0,6.6116,6.6555,6.594,6.6555,257600.0
2011-09-12 12:30:00,7.57,7.57,7.52,7.55,214400.0,6.6555,6.6555,6.6116,6.638,214400.0
2011-09-12 13:00:00,7.55,7.59,7.53,7.58,188800.0,6.638,6.6731,6.6204,6.6643,188800.0
2011-09-12 13:30:00,7.58,7.59,7.55,7.58,113600.0,6.6643,6.6731,6.638,6.6643,113600.0
2011-09-12 14:00:00,7.58,7.58,7.53,7.57,152800.0,6.6643,6.6643,6.6204,6.6555,152800.0
2011-09-12 14:30:00,7.57,7.63,7.56,7.57,182800.0,6.6555,6.7083,6.6468,6.6555,182800.0
2011-09-12 15:00:00,7.57,7.65,7.55,7.64,489600.0,6.6555,6.7259,6.638,6.7171,489600.0
2011-09-12 15:30:00,7.64,7.72,7.64,7.7,891600.0,6.7171,6.7874,6.7171,6.7698,891600.0
2011-09-13 09:30:00,7.7,7.75,7.64,7.74,55200.0,6.7698,6.8138,6.7171,6.805,55200.0
2011-09-13 10:00:00,7.75,7.78,7.73,7.73,58800.0,6.8138,6.8402,6.7962,6.7962,58800.0
2011-09-13 10:30:00,7.73,7.73,7.67,7.68,112800.0,6.7962,6.7962,6.7435,6.7523,112800.0
2011-09-13 11:00:00,7.68,7.7,7.65,7.67,74400.0,6.7523,6.7698,6.7259,6.7435,74400.0
2011-09-13 11:30:00,7.66,7.7,7.66,7.67,23200.0,6.7347,6.7698,6.7347,6.7435,23200.0
2011-09-13 12:00:00,7.66,7.68,7.64,7.66,148800.0,6.7347,6.7523,6.7171,6.7347,148800.0
2011-09-13 12:30:00,7.66,7.66,7.65,7.66,31200.0,6.7347,6.7347,6.7259,6.7347,31200.0
2011-09-13 13:00:00,7.67,7.68,7.66,7.66,31600.0,6.7435,6.7523,6.7347,6.7347,31600.0
2011-09-13 13:30:00,7.66,7.68,7.65,7.67,39600.0,6.7347,6.7523,6.7259,6.7435,39600.0
2011-09-13 14:00:00,7.67,7.7,7.67,7.69,65200.0,6.7435,6.7698,6.7435,6.7611,65200.0
2011-09-13 14:30:00,7.69,7.7,7.65,7.66,84000.0,6.7611,6.7698,6.7259,6.7347,84000.0
2011-09-13 15:00:00,7.66,7.68,7.63,7.68,199200.0,6.7347,6.7523,6.7083,6.7523,199200.0
2011-09-13 15:30:00,7.68,7.71,7.66,7.7,256800.0,6.7523,6.7786,6.7347,6.7698,256800.0
2011-09-14 09:30:00,7.77,7.83,7.69,7.69,235600.0,6.8314,6.8841,6.7611,6.7611,235600.0
2011-09-14 10:00:00,7.7,7.71,7.6,7.66,283200.0,6.7698,6.7786,6.6819,6.7347,283200.0
2011-09-14 10:30:00,7.66,7.68,7.64,7.68,116800.0,6.7347,6.7523,6.7171,6.7523,116800.0
2011-09-14 11:00:00,7.68,7.7,7.66,7.68,136000.0,6.7523,6.7698,6.7347,6.7523,136000.0
2011-09-14 11:30:00,7.68,7.7,7.67,7.68,54400.0,6.7523,6.7698,6.7435,6.7523,54400.0
2011-09-14 12:00:00,7.68,7.7,7.66,7.68,29600.0,6.7523,6.7698,6.7347,6.7523,29600.0
2011-09-14 12:30:00,7.68,7.75,7.68,7.74,163600.0,6.7523,6.8138,6.7523,6.805,163600.0
2011-09-14 13:00:00,7.74,7.79,7.74,7.76,263600.0,6.805,6.849,6.805,6.8226,263600.0
2011-09-14 13:30:00,7.76,7.81,7.76,7.79,110400.0,6.8226,6.8666,6.8226,6.849,110400.0
2011-09-14 14:00:00,7.79,7.85,7.79,7.84,99600.0,6.849,6.9017,6.849,6.8929,99600.0
2011-09-14 14:30:00,7.84,7.84,7.82,7.83,202400.0,6.8929,6.8929,6.8753,6.8841,202400.0
2011-09-14 15:00:00,7.83,7.87,7.8,7.86,296000.0,6.8841,6.9193,6.8578,6.9105,296000.0
2011-09-14 15:30:00,7.86,7.86,7.79,7.82,618800.0,6.9105,6.9105,6.849,6.8753,618800.0
2011-09-15 09:30:00,7.93,7.96,7.9,7.92,232800.0,6.9721,6.9984,6.9457,6.9633,232800.0
2011-09-15 10:00:00,7.92,7.93,7.86,7.86,172400.0,6.9633,6.9721,6.9105,6.9105,172400.0
2011-09-15 10:30:00,7.86,7.86,7.8,7.81,136000.0,6.9105,6.9105,6.8578,6.8666,136000.0
2011-09-15 11:00:00,7.81,7.85,7.8,7.83,238800.0,6.8666,6.9017,6.8578,6.8841,238800.0
2011-09-15 11:30:00,7.84,7.86,7.82,7.83,82800.0,6.8929,6.9105,6.8753,6.8841,82800.0
2011-09-15 12:00:00,7.83,7.85,7.82,7.83,78400.0,6.8841,6.9017,6.8753,6.8841,78400.0
2011-09-15 12:30:00,7.83,7.84,7.83,7.83,55600.0,6.8841,6.8929,6.8841,6.8841,55600.0
2011-09-15 13:00:00,7.83,7.85,7.82,7.82,104400.0,6.8841,6.9017,6.8753,6.8753,104400.0
2011-09-15 13:30:00,7.82,7.84,7.81,7.84,156400.0,6.8753,6.8929,6.8666,6.8929,156400.0
2011-09-15 14:00:00,7.84,7.87,7.83,7.84,146000.0,6.8929,6.9193,6.8841,6.8929,146000.0
2011-09-15 14:30:00,7.84,7.86,7.84,7.84,320000.0,6.8929,6.9105,6.8929,6.8929,320000.0
2011-09-15 15:00:00,7.85,7.85,7.83,7.84,206000.0,6.9017,6.9017,6.8841,6.8929,206000.0
2011-09-15 15:30:00,7.84,7.88,7.83,7.84,901200.0,6.8929,6.9281,6.8841,6.8929,901200.0
2011-09-16 09:30:00,7.84,7.91,7.82,7.82,180400.0,6.8929,6.9545,6.8753,6.8753,180400.0
2011-09-16 10:00:00,7.82,7.84,7.78,7.78,105200.0,6.8753,6.8929,6.8402,6.8402,105200.0
2011-09-16 10:30:00,7.78,7.8,7.71,7.72,294000.0,6.8402,6.8578,6.7786,6.7874,294000.0
2011-09-16 11:00:00,7.72,7.76,7.69,7.75,164800.0,6.7874,6.8226,6.7611,6.8138,164800.0
2011-09-16 11:30:00,7.75,7.81,7.75,7.81,34400.0,6.8138,6.8666,6.8138,6.8666,34400.0
2011-09-16 12:00:00,7.81,7.82,7.79,7.81,118000.0,6.8666,6.8753,6.849,6.8666,118000.0
2011-09-16 12:30:00,7.81,7.85,7.81,7.83,66000.0,6.8666,6.9017,6.8666,6.8841,66000.0
2011-09-16 13:00:00,7.83,7.83,7.8,7.8,34000.0,6.8841,6.8841,6.8578,6.8578,34000.0
2011-09-16 13:30:00,7.81,7.81,7.79,7.79,42000.0,6.8666,6.8666,6.849,6.849,42000.0
2011-09-16 14:00:00,7.79,7.81,7.77,7.79,96000.0,6.849,6.8666,6.8314,6.849,96000.0
2011-09-16 14:30:00,7.78,7.83,7.78,7.82,158000.0,6.8402,6.8841,6.8402,6.8753,158000.0
2011-09-16 15:00:00,7.82,7.84,7.81,7.82,286400.0,6.8753,6.8929,6.8666,6.8753,286400.0
2011-09-16 15:30:00,7.82,7.88,7.82,7.87,1248000.0,6.8753,6.9281,6.8753,6.9193,1248000.0
2011-09-19 09:30:00,7.7,7.75,7.65,7.73,216000.0,6.7698,6.8138,6.7259,6.7962,216000.0
2011-09-19 10:00:00,7.72,7.76,7.72,7.72,201600.0,6.7874,6.8226,6.7874,6.7874,201600.0
2011-09-19 10:30:00,7.73,7.74,7.7,7.72,373600.0,6.7962,6.805,6.7698,6.7874,373600.0
2011-09-19 11:00:00,7.72,7.75,7.71,7.72,232800.0,6.7874,6.8138,6.7786,6.7874,232800.0
2011-09-19 11:30:00,7.72,7.75,7.71,7.74,180000.0,6.7874,6.8138,6.7786,6.805,180000.0
2011-09-19 12:00:00,7.74,7.76,7.74,7.74,86000.0,6.805,6.8226,6.805,6.805,86000.0
2011-09-19 12:30:00,7.74,7.74,7.72,7.72,92800.0,6.805,6.805,6.7874,6.7874,92800.0
2011-09-19 13:00:00,7.72,7.73,7.72,7.72,136800.0,6.7874,6.7962,6.7874,6.7874,136800.0
2011-09-19 13:30:00,7.72,7.74,7.71,7.72,148800.0,6.7874,6.805,6.7786,6.7874,148800.0
2011-09-19 14:00:00,7.72,7.74,7.7,7.72,147200.0,6.7874,6.805,6.7698,6.7874,147200.0
2011-09-19 14:30:00,7.72,7.73,7.7,7.7,145200.0,6.7874,6.7962,6.7698,6.7698,145200.0
2011-09-19 15:00:00,7.7,7.78,7.7,7.76,231200.0,6.7698,6.8402,6.7698,6.8226,231200.0
2011-09-19 15:30:00,7.77,7.79,7.74,7.75,635200.0,6.8314,6.849,6.805,6.8138,635200.0
2011-09-20 09:30:00,7.82,7.96,7.81,7.86,648400.0,6.8753,6.9984,6.8666,6.9105,648400.0
2011-09-20 10:00:00,7.86,7.88,7.82,7.87,177600.0,6.9105,6.9281,6.8753,6.9193,177600.0
2011-09-20 10:30:00,7.87,7.92,7.85,7.88,334800.0,6.9193,6.9633,6.9017,6.9281,334800.0
2011-09-20 11:00:00,7.88,7.92,7.86,7.89,288000.0,6.9281,6.9633,6.9105,6.9369,288000.0
2011-09-20 11:30:00,7.89,7.89,7.87,7.89,74800.0,6.9369,6.9369,6.9193,6.9369,74800.0
2011-09-20 12:00:00,7.89,7.89,7.87,7.88,41600.0,6.9369,6.9369,6.9193,6.9281,41600.0
2011-09-20 12:30:00,7.88,7.9,7.88,7.89,63600.0,6.9281,6.9457,6.9281,6.9369,63600.0
2011-09-20 13:00:00,7.89,7.91,7.89,7.9,66800.0,6.9369,6.9545,6.9369,6.9457,66800.0
2011-09-20 13:30:00,7.9,7.92,7.87,7.89,58800.0,6.9457,6.9633,6.9193,6.9369,58800.0
2011-09-20 14:00:00,7.89,7.96,7.88,7.96,153200.0,6.9369,6.9984,6.9281,6.9984,153200.0
2011-09-20 14:30:00,7.96,7.96,7.93,7.94,172800.0,6.9984,6.9984,6.9721,6.9809,172800.0
2011-09-20 15:00:00,7.94,7.94,7.84,7.85,353600.0,6.9809,6.9809,6.8929,6.9017,353600.0
2011-09-20 15:30:00,7.85,7.88,7.82,7.83,694400.0,6.9017,6.9281,6.8753,6.8841,694400.0
2011-09-21 09:30:00,7.82,7.87,7.82,7.82,161200.0,6.8753,6.9193,6.8753,6.8753,161200.0
2011-09-21 10:00:00,7.83,7.84,7.74,7.74,367200.0,6.8841,6.8929,6.805,6.805,367200.0
2011-09-21 10:30:00,7.75,7.76,7.71,7.76,96400.0,6.8138,6.8226,6.7786,6.8226,96400.0
2011-09-21 11:00:00,7.76,7.8,7.75,7.78,155200.0,6.8226,6.8578,6.8138,6.8402,155200.0
2011-09-21 11:30:00,7.78,7.84,7.78,7.83,86400.0,6.8402,6.8929,6.8402,6.8841,86400.0
2011-09-21 12:00:00,7.83,7.83,7.79,7.79,37600.0,6.8841,6.8841,6.849,6.849,37600.0
2011-09-21 12:30:00,7.79,7.8,7.75,7.76,109600.0,6.849,6.8578,6.8138,6.8226,109600.0
2011-09-21 13:00:00,7.77,7.8,7.77,7.8,108400.0,6.8314,6.8578,6.8314,6.8578,108400.0
2011-09-21 13:30:00,7.8,7.81,7.77,7.77,112800.0,6.8578,6.8666,6.8314,6.8314,112800.0
2011-09-21 14:00:00,7.77,7.85,7.77,7.79,192000.0,6.8314,6.9017,6.8314,6.849,192000.0
2011-09-21 14:30:00,7.78,7.81,7.74,7.76,297200.0,6.8402,6.8666,6.805,6.8226,297200.0
2011-09-21 15:00:00,7.75,7.79,7.75,7.76,160400.0,6.8138,6.849,6.8138,6.8226,160400.0
2011-09-21 15:30:00,7.76,7.78,7.62,7.64,1434000.0,6.8226,6.8402,6.6995,6.7171,1434000.0
2011-09-22 09:30:00,7.41,7.41,7.14,7.14,589200.0,6.5149,6.5149,6.2775,6.2775,589200.0
2011-09-22 10:00:00,7.14,7.22,7.14,7.15,270800.0,6.2775,6.3478,6.2775,6.2863,270800.0
2011-09-22 10:30:00,7.16,7.17,7.07,7.07,337600.0,6.2951,6.3039,6.2159,6.2159,337600.0
2011-09-22 11:00:00,7.07,7.09,7.02,7.06,340400.0,6.2159,6.2335,6.172,6.2072,340400.0
2011-09-22 11:30:00,7.05,7.07,7.01,7.01,369200.0,6.1984,6.2159,6.1632,6.1632,369200.0
2011-09-22 12:00:00,7.01,7.01,6.97,6.98,692400.0,6.1632,6.1632,6.128,6.1368,692400.0
2011-09-22 12:30:00,6.97,6.98,6.95,6.98,341200.0,6.128,6.1368,6.1104,6.1368,341200.0
2011-09-22 13:00:00,6.98,6.98,6.92,6.93,224000.0,6.1368,6.1368,6.0841,6.0929,224000.0
2011-09-22 13:30:00,6.93,6.93,6.88,6.88,326800.0,6.0929,6.0929,6.0489,6.0489,326800.0
2011-09-22 14:00:00,6.88,7.05,6.88,7.04,653200.0,6.0489,6.1984,6.0489,6.1896,653200.0
2011-09-22 14:30:00,7.04,7.13,7.0,7.13,1200000.0,6.1896,6.2687,6.1544,6.2687,1200000.0
2011-09-22 15:00:00,7.13,7.13,7.04,7.07,825200.0,6.2687,6.2687,6.1896,6.2159,825200.0
2011-09-22 15:30:00,7.07,7.18,7.04,7.11,2012400.0,6.2159,6.3127,6.1896,6.2511,2012400.0
2011-09-23 09:30:00,7.08,7.15,7.03,7.09,139600.0,6.2247,6.2863,6.1808,6.2335,139600.0
2011-09-23 10:00:00,7.09,7.14,7.08,7.1,213200.0,6.2335,6.2775,6.2247,6.2423,213200.0
2011-09-23 10:30:00,7.1,7.16,7.09,7.13,263200.0,6.2423,6.2951,6.2335,6.2687,263200.0
2011-09-23 11:00:00,7.13,7.16,7.11,7.12,382000.0,6.2687,6.2951,6.2511,6.2599,382000.0
2011-09-23 11:30:00,7.13,7.14,7.06,7.08,112000.0,6.2687,6.2775,6.2072,6.2247,112000.0
2011-09-23 12:00:00,7.08,7.09,7.04,7.05,75600.0,6.2247,6.2335,6.1896,6.1984,75600.0
2011-09-23 12:30:00,7.06,7.06,7.01,7.02,123600.0,6.2072,6.2072,6.1632,6.172,123600.0
2011-09-23 13:00:00,7.03,7.07,7.02,7.06,100400.0,6.1808,6.2159,6.172,6.2072,100400.0
2011-09-23 13:30:00,7.05,7.11,7.04,7.11,327600.0,6.1984,6.2511,6.1896,6.2511,327600.0
2011-09-23 14:00:00,7.11,7.13,7.11,7.11,226800.0,6.2511,6.2687,6.2511,6.2511,226800.0
2011-09-23 14:30:00,7.11,7.14,7.11,7.12,138800.0,6.2511,6.2775,6.2511,6.2599,138800.0
2011-09-23 15:00:00,7.11,7.18,7.11,7.18,278000.0,6.2511,6.3127,6.2511,6.3127,278000.0
2011-09-23 15:30:00,7.18,7.18,7.13,7.18,1111200.0,6.3127,6.3127,6.2687,6.3127,1111200.0
2011-09-26 09:30:00,7.17,7.21,7.07,7.1,329600.0,6.3039,6.339,6.2159,6.2423,329600.0
2011-09-26 10:00:00,7.1,7.13,7.04,7.13,149600.0,6.2423,6.2687,6.1896,6.2687,149600.0
2011-09-26 10:30:00,7.13,7.14,7.06,7.12,196800.0,6.2687,6.2775,6.2072,6.2599,196800.0
2011-09-26 11:00:00,7.12,7.14,7.09,7.11,251200.0,6.2599,6.2775,6.2335,6.2511,251200.0
2011-09-26 11:30:00,7.12,7.16,7.1,7.14,130000.0,6.2599,6.2951,6.2423,6.2775,130000.0
2011-09-26 12:00:00,7.13,7.15,7.12,7.14,54400.0,6.2687,6.2863,6.2599,6.2775,54400.0
2011-09-26 12:30:00,7.15,7.15,7.11,7.14,82000.0,6.2863,6.2863,6.2511,6.2775,82000.0
2011-09-26 13:00:00,7.14,7.14,7.11,7.12,103200.0,6.2775,6.2775,6.2511,6.2599,103200.0
2011-09-26 13:30:00,7.11,7.16,7.11,7.15,93600.0,6.2511,6.2951,6.2511,6.2863,93600.0
2011-09-26 14:00:00,7.15,7.19,7.15,7.18,114000.0,6.2863,6.3215,6.2863,6.3127,114000.0
2011-09-26 14:30:00,7.18,7.22,7.17,7.21,177200.0,6.3127,6.3478,6.3039,6.339,177200.0
2011-09-26 15:00:00,7.21,7.25,7.2,7.25,142000.0,6.339,6.3742,6.3302,6.3742,142000.0
2011-09-26 15:30:00,7.25,7.29,7.24,7.29,764400.0,6.3742,6.4094,6.3654,6.4094,764400.0
2011-09-27 09:30:00,7.51,7.6,7.5,7.58,582800.0,6.6028,6.6819,6.594,6.6643,582800.0
2011-09-27 10:00:00,7.59,7.59,7.55,7.57,289200.0,6.6731,6.6731,6.638,6.6555,289200.0
2011-09-27 10:30:00,7.57,7.66,7.56,7.65,238000.0,6.6555,6.7347,6.6468,6.7259,238000.0
2011-09-27 11:00:00,7.65,7.74,7.65,7.74,444000.0,6.7259,6.805,6.7259,6.805,444000.0
2011-09-27 11:30:00,7.74,7.75,7.69,7.7,398000.0,6.805,6.8138,6.7611,6.7698,398000.0
2011-09-27 12:00:00,7.7,7.74,7.66,7.67,264400.0,6.7698,6.805,6.7347,6.7435,264400.0
2011-09-27 12:30:00,7.67,7.68,7.66,7.68,219600.0,6.7435,6.7523,6.7347,6.7523,219600.0
2011-09-27 13:00:00,7.68,7.68,7.65,7.65,109600.0,6.7523,6.7523,6.7259,6.7259,109600.0
2011-09-27 13:30:00,7.66,7.67,7.64,7.66,356800.0,6.7347,6.7435,6.7171,6.7347,356800.0
2011-09-27 14:00:00,7.67,7.69,7.65,7.65,765600.0,6.7435,6.7611,6.7259,6.7259,765600.0
2011-09-27 14:30:00,7.64,7.65,7.63,7.63,463600.0,6.7171,6.7259,6.7083,6.7083,463600.0
2011-09-27 15:00:00,7.63,7.63,7.53,7.53,453200.0,6.7083,6.7083,6.6204,6.6204,453200.0
2011-09-27 15:30:00,7.53,7.54,7.48,7.53,1179200.0,6.6204,6.6292,6.5764,6.6204,1179200.0
2011-09-28 09:30:00,7.52,7.54,7.48,7.52,294400.0,6.6116,6.6292,6.5764,6.6116,294400.0
2011-09-28 10:00:00,7.52,7.53,7.49,7.5,216000.0,6.6116,6.6204,6.5852,6.594,216000.0
2011-09-28 10:30:00,7.49,7.54,7.48,7.53,261200.0,6.5852,6.6292,6.5764,6.6204,261200.0
2011-09-28 11:00:00,7.53,7.56,7.51,7.55,127200.0,6.6204,6.6468,6.6028,6.638,127200.0
2011-09-28 11:30:00,7.55,7.58,7.54,7.55,295200.0,6.638,6.6643,6.6292,6.638,295200.0
2011-09-28 12:00:00,7.55,7.57,7.51,7.52,484800.0,6.638,6.6555,6.6028,6.6116,484800.0
2011-09-28 12:30:00,7.53,7.53,7.5,7.5,152000.0,6.6204,6.6204,6.594,6.594,152000.0
2011-09-28 13:00:00,7.5,7.51,7.44,7.45,248000.0,6.594,6.6028,6.5413,6.55,248000.0
2011-09-28 13:30:00,7.45,7.47,7.44,7.44,180000.0,6.55,6.5676,6.5413,6.5413,180000.0
2011-09-28 14:00:00,7.44,7.45,7.43,7.45,111600.0,6.5413,6.55,6.5325,6.55,111600.0
2011-09-28 14:30:00,7.44,7.44,7.43,7.44,160800.0,6.5413,6.5413,6.5325,6.5413,160800.0
2011-09-28 15:00:00,7.44,7.47,7.43,7.43,271600.0,6.5413,6.5676,6.5325,6.5325,271600.0
2011-09-28 15:30:00,7.43,7.44,7.33,7.35,862800.0,6.5325,6.5413,6.4445,6.4621,862800.0
2011-09-29 09:30:00,7.53,7.68,7.46,7.63,425200.0,6.6204,6.7523,6.5588,6.7083,425200.0
2011-09-29 10:00:00,7.63,7.64,7.55,7.55,315600.0,6.7083,6.7171,6.638,6.638,315600.0
2011-09-29 10:30:00,7.55,7.58,7.51,7.58,222000.0,6.638,6.6643,6.6028,6.6643,222000.0
2011-09-29 11:00:00,7.58,7.62,7.57,7.6,344800.0,6.6643,6.6995,6.6555,6.6819,344800.0
2011-09-29 11:30:00,7.6,7.61,7.51,7.51,130000.0,6.6819,6.6907,6.6028,6.6028,130000.0
2011-09-29 12:00:00,7.51,7.55,7.51,7.53,146800.0,6.6028,6.638,6.6028,6.6204,146800.0
2011-09-29 12:30:00,7.53,7.57,7.52,7.55,245200.0,6.6204,6.6555,6.6116,6.638,245200.0
2011-09-29 13:00:00,7.54,7.55,7.52,7.52,80800.0,6.6292,6.638,6.6116,6.6116,80800.0
2011-09-29 13:30:00,7.52,7.55,7.51,7.55,189200.0,6.6116,6.638,6.6028,6.638,189200.0
2011-09-29 14:00:00,7.54,7.55,7.47,7.51,169600.0,6.6292,6.638,6.5676,6.6028,169600.0
2011-09-29 14:30:00,7.51,7.51,7.44,7.5,207200.0,6.6028,6.6028,6.5413,6.594,207200.0
2011-09-29 15:00:00,7.5,7.56,7.46,7.55,241600.0,6.594,6.6468,6.5588,6.638,241600.0
2011-09-29 15:30:00,7.55,7.67,7.55,7.66,1383200.0,6.638,6.7435,6.638,6.7347,1383200.0
2011-09-30 09:30:00,7.52,7.52,7.29,7.35,429600.0,6.6116,6.6116,6.4094,6.4621,429600.0
2011-09-30 10:00:00,7.34,7.43,7.34,7.4,200800.0,6.4533,6.5325,6.4533,6.5061,200800.0
2011-09-30 10:30:00,7.4,7.45,7.36,7.41,187600.0,6.5061,6.55,6.4709,6.5149,187600.0
2011-09-30 11:00:00,7.41,7.43,7.35,7.37,125200.0,6.5149,6.5325,6.4621,6.4797,125200.0
2011-09-30 11:30:00,7.38,7.4,7.32,7.32,173200.0,6.4885,6.5061,6.4357,6.4357,173200.0
2011-09-30 12:00:00,7.32,7.33,7.27,7.31,169200.0,6.4357,6.4445,6.3918,6.427,169200.0
2011-09-30 12:30:00,7.31,7.31,7.25,7.27,175600.0,6.427,6.427,6.3742,6.3918,175600.0
2011-09-30 13:00:00,7.26,7.29,7.26,7.29,76400.0,6.383,6.4094,6.383,6.4094,76400.0
2011-09-30 13:30:00,7.29,7.34,7.29,7.33,76400.0,6.4094,6.4533,6.4094,6.4445,76400.0
2011-09-30 14:00:00,7.33,7.33,7.28,7.29,68800.0,6.4445,6.4445,6.4006,6.4094,68800.0
2011-09-30 14:30:00,7.28,7.31,7.26,7.31,132800.0,6.4006,6.427,6.383,6.427,132800.0
2011-09-30 15:00:00,7.3,7.34,7.29,7.33,291200.0,6.4182,6.4533,6.4094,6.4445,291200.0
2011-09-30 15:30:00,7.33,7.38,7.29,7.29,1450800.0,6.4445,6.4885,6.4094,6.4094,1450800.0
2011-10-03 09:30:00,7.17,7.17,7.03,7.08,498800.0,6.3039,6.3039,6.1808,6.2247,498800.0
2011-10-03 10:00:00,7.07,7.17,7.07,7.14,238000.0,6.2159,6.3039,6.2159,6.2775,238000.0
2011-10-03 10:30:00,7.13,7.15,7.07,7.1,523600.0,6.2687,6.2863,6.2159,6.2423,523600.0
2011-10-03 11:00:00,7.1,7.15,7.07,7.13,168000.0,6.2423,6.2863,6.2159,6.2687,168000.0
2011-10-03 11:30:00,7.12,7.15,7.11,7.13,166800.0,6.2599,6.2863,6.2511,6.2687,166800.0
2011-10-03 12:00:00,7.14,7.14,7.08,7.09,142400.0,6.2775,6.2775,6.2247,6.2335,142400.0
2011-10-03 12:30:00,7.09,7.09,7.03,7.03,139200.0,6.2335,6.2335,6.1808,6.1808,139200.0
2011-10-03 13:00:00,7.03,7.04,6.98,6.99,194000.0,6.1808,6.1896,6.1368,6.1456,194000.0
2011-10-03 13:30:00,6.98,7.01,6.92,7.01,224800.0,6.1368,6.1632,6.0841,6.1632,224800.0
2011-10-03 14:00:00,7.0,7.04,6.99,7.0,114000.0,6.1544,6.1896,6.1456,6.1544,114000.0
2011-10-03 14:30:00,6.99,7.01,6.92,6.98,330000.0,6.1456,6.1632,6.0841,6.1368,330000.0
2011-10-03 15:00:00,6.98,7.03,6.98,7.01,293600.0,6.1368,6.1808,6.1368,6.1632,293600.0
2011-10-03 15:30:00,7.01,7.04,6.94,6.96,1396400.0,6.1632,6.1896,6.1017,6.1192,1396400.0
2011-10-04 09:30:00,6.87,6.87,6.61,6.63,669200.0,6.0401,6.0401,5.8115,5.8291,669200.0
2011-10-04 10:00:00,6.62,6.73,6.61,6.68,548800.0,5.8203,5.917,5.8115,5.8731,548800.0
2011-10-04 10:30:00,6.69,6.79,6.66,6.77,283200.0,5.8819,5.9698,5.8555,5.9522,283200.0
2011-10-04 11:00:00,6.77,6.8,6.73,6.74,207600.0,5.9522,5.9786,5.917,5.9258,207600.0
2011-10-04 11:30:00,6.74,6.8,6.72,6.76,436000.0,5.9258,5.9786,5.9082,5.9434,436000.0
2011-10-04 12:00:00,6.76,6.84,6.74,6.74,372800.0,5.9434,6.0137,5.9258,5.9258,372800.0
2011-10-04 12:30:00,6.74,6.78,6.74,6.76,70400.0,5.9258,5.961,5.9258,5.9434,70400.0
2011-10-04 13:00:00,6.76,6.76,6.7,6.7,155200.0,5.9434,5.9434,5.8906,5.8906,155200.0
2011-10-04 13:30:00,6.71,6.76,6.7,6.73,127600.0,5.8994,5.9434,5.8906,5.917,127600.0
2011-10-04 14:00:00,6.73,6.76,6.69,6.73,249200.0,5.917,5.9434,5.8819,5.917,249200.0
2011-10-04 14:30:00,6.73,6.77,6.68,6.71,229600.0,5.917,5.9522,5.8731,5.8994,229600.0
2011-10-04 15:00:00,6.71,6.81,6.68,6.79,415600.0,5.8994,5.9874,5.8731,5.9698,415600.0
2011-10-04 15:30:00,6.79,7.06,6.79,7.03,1324800.0,5.9698,6.2072,5.9698,6.1808,1324800.0
2011-10-05 09:30:00,6.97,7.08,6.94,7.03,499600.0,6.128,6.2247,6.1017,6.1808,499600.0
2011-10-05 10:00:00,7.02,7.07,7.01,7.04,222000.0,6.172,6.2159,6.1632,6.1896,222000.0
2011-10-05 10:30:00,7.03,7.1,7.03,7.09,89600.0,6.1808,6.2423,6.1808,6.2335,89600.0
2011-10-05 11:00:00,7.1,7.17,7.08,7.17,457200.0,6.2423,6.3039,6.2247,6.3039,457200.0
2011-10-05 11:30:00,7.17,7.24,7.15,7.19,186000.0,6.3039,6.3654,6.2863,6.3215,186000.0
2011-10-05 12:00:00,7.19,7.25,7.19,7.23,384000.0,6.3215,6.3742,6.3215,6.3566,384000.0
2011-10-05 12:30:00,7.23,7.25,7.2,7.24,198400.0,6.3566,6.3742,6.3302,6.3654,198400.0
2011-10-05 13:00:00,7.24,7.29,7.22,7.26,274800.0,6.3654,6.4094,6.3478,6.383,274800.0
2011-10-05 13:30:00,7.26,7.3,7.22,7.29,186400.0,6.383,6.4182,6.3478,6.4094,186400.0
2011-10-05 14:00:00,7.29,7.29,7.22,7.28,363600.0,6.4094,6.4094,6.3478,6.4006,363600.0
2011-10-05 14:30:00,7.28,7.29,7.21,7.26,432400.0,6.4006,6.4094,6.339,6.383,432400.0
2011-10-05 15:00:00,7.26,7.29,7.22,7.27,388800.0,6.383,6.4094,6.3478,6.3918,388800.0
2011-10-05 15:30:00,7.27,7.35,7.27,7.32,1221200.0,6.3918,6.4621,6.3918,6.4357,1221200.0
2011-10-06 09:30:00,7.35,7.43,7.28,7.33,281200.0,6.4621,6.5325,6.4006,6.4445,281200.0
2011-10-06 10:00:00,7.32,7.4,7.3,7.37,130800.0,6.4357,6.5061,6.4182,6.4797,130800.0
2011-10-06 10:30:00,7.38,7.42,7.33,7.33,190000.0,6.4885,6.5237,6.4445,6.4445,190000.0
2011-10-06 11:00:00,7.34,7.43,7.33,7.41,399600.0,6.4533,6.5325,6.4445,6.5149,399600.0
2011-10-06 11:30:00,7.4,7.46,7.4,7.43,263200.0,6.5061,6.5588,6.5061,6.5325,263200.0
2011-10-06 12:00:00,7.44,7.44,7.39,7.4,92400.0,6.5413,6.5413,6.4973,6.5061,92400.0
2011-10-06 12:30:00,7.39,7.4,7.36,7.37,70400.0,6.4973,6.5061,6.4709,6.4797,70400.0
2011-10-06 13:00:00,7.37,7.4,7.35,7.37,101200.0,6.4797,6.5061,6.4621,6.4797,101200.0
2011-10-06 13:30:00,7.38,7.47,7.37,7.45,228000.0,6.4885,6.5676,6.4797,6.55,228000.0
2011-10-06 14:00:00,7.46,7.48,7.42,7.44,165600.0,6.5588,6.5764,6.5237,6.5413,165600.0
2011-10-06 14:30:00,7.43,7.45,7.41,7.45,164400.0,6.5325,6.55,6.5149,6.55,164400.0
2011-10-06 15:00:00,7.45,7.49,7.43,7.44,688400.0,6.55,6.5852,6.5325,6.5413,688400.0
2011-10-06 15:30:00,7.43,7.51,7.43,7.5,887600.0,6.5325,6.6028,6.5325,6.594,887600.0
2011-10-07 09:30:00,7.5,7.58,7.47,7.51,882400.0,6.594,6.6643,6.5676,6.6028,882400.0
2011-10-07 10:00:00,7.51,7.54,7.47,7.53,433600.0,6.6028,6.6292,6.5676,6.6204,433600.0
2011-10-07 10:30:00,7.53,7.54,7.48,7.49,620800.0,6.6204,6.6292,6.5764,6.5852,620800.0
2011-10-07 11:00:00,7.49,7.5,7.43,7.43,346000.0,6.5852,6.594,6.5325,6.5325,346000.0
2011-10-07 11:30:00,7.43,7.44,7.38,7.41,264400.0,6.5325,6.5413,6.4885,6.5149,264400.0
2011-10-07 12:00:00,7.41,7.41,7.34,7.36,296000.0,6.5149,6.5149,6.4533,6.4709,296000.0
2011-10-07 12:30:00,7.36,7.39,7.34,7.38,192800.0,6.4709,6.4973,6.4533,6.4885,192800.0
2011-10-07 13:00:00,7.38,7.39,7.34,7.36,171600.0,6.4885,6.4973,6.4533,6.4709,171600.0
2011-10-07 13:30:00,7.36,7.37,7.34,7.37,165200.0,6.4709,6.4797,6.4533,6.4797,165200.0
2011-10-07 14:00:00,7.37,7.4,7.36,7.36,180000.0,6.4797,6.5061,6.4709,6.4709,180000.0
2011-10-07 14:30:00,7.37,7.4,7.36,7.38,126800.0,6.4797,6.5061,6.4709,6.4885,126800.0
2011-10-07 15:00:00,7.38,7.48,7.37,7.48,233600.0,6.4885,6.5764,6.4797,6.5764,233600.0
2011-10-07 15:30:00,7.48,7.49,7.36,7.37,670800.0,6.5764,6.5852,6.4709,6.4797,670800.0
2011-10-10 09:30:00,7.57,7.59,7.49,7.52,208800.0,6.6555,6.6731,6.5852,6.6116,208800.0
2011-10-10 10:00:00,7.52,7.55,7.5,7.54,175200.0,6.6116,6.638,6.594,6.6292,175200.0
2011-10-10 10:30:00,7.54,7.59,7.52,7.56,294000.0,6.6292,6.6731,6.6116,6.6468,294000.0
2011-10-10 11:00:00,7.56,7.61,7.56,7.61,523600.0,6.6468,6.6907,6.6468,6.6907,523600.0
2011-10-10 11:30:00,7.61,7.67,7.6,7.67,246800.0,6.6907,6.7435,6.6819,6.7435,246800.0
2011-10-10 12:00:00,7.67,7.67,7.64,7.65,174000.0,6.7435,6.7435,6.7171,6.7259,174000.0
2011-10-10 12:30:00,7.65,7.66,7.63,7.66,119200.0,6.7259,6.7347,6.7083,6.7347,119200.0
2011-10-10 13:00:00,7.66,7.72,7.65,7.71,276000.0,6.7347,6.7874,6.7259,6.7786,276000.0
2011-10-10 13:30:00,7.71,7.72,7.69,7.72,207600.0,6.7786,6.7874,6.7611,6.7874,207600.0
2011-10-10 14:00:00,7.72,7.72,7.68,7.68,147200.0,6.7874,6.7874,6.7523,6.7523,147200.0
2011-10-10 14:30:00,7.68,7.69,7.65,7.66,136400.0,6.7523,6.7611,6.7259,6.7347,136400.0
2011-10-10 15:00:00,7.65,7.65,7.57,7.61,319200.0,6.7259,6.7259,6.6555,6.6907,319200.0
2011-10-10 15:30:00,7.61,7.66,7.58,7.66,920400.0,6.6907,6.7347,6.6643,6.7347,920400.0
2011-10-11 09:30:00,7.58,7.58,7.42,7.48,710000.0,6.6643,6.6643,6.5237,6.5764,710000.0
2011-10-11 10:00:00,7.47,7.52,7.45,7.51,595600.0,6.5676,6.6116,6.55,6.6028,595600.0
2011-10-11 10:30:00,7.51,7.54,7.5,7.53,272000.0,6.6028,6.6292,6.594,6.6204,272000.0
2011-10-11 11:00:00,7.54,7.54,7.47,7.49,444800.0,6.6292,6.6292,6.5676,6.5852,444800.0
2011-10-11 11:30:00,7.48,7.51,7.47,7.51,142400.0,6.5764,6.6028,6.5676,6.6028,142400.0
2011-10-11 12:00:00,7.51,7.52,7.49,7.51,39600.0,6.6028,6.6116,6.5852,6.6028,39600.0
2011-10-11 12:30:00,7.51,7.51,7.48,7.5,106000.0,6.6028,6.6028,6.5764,6.594,106000.0
2011-10-11 13:00:00,7.51,7.52,7.49,7.52,140400.0,6.6028,6.6116,6.5852,6.6116,140400.0
2011-10-11 13:30:00,7.52,7.55,7.52,7.55,308800.0,6.6116,6.638,6.6116,6.638,308800.0
2011-10-11 14:00:00,7.55,7.56,7.53,7.55,272000.0,6.638,6.6468,6.6204,6.638,272000.0
2011-10-11 14:30:00,7.54,7.57,7.54,7.56,201200.0,6.6292,6.6555,6.6292,6.6468,201200.0
2011-10-11 15:00:00,7.55,7.56,7.51,7.51,576800.0,6.638,6.6468,6.6028,6.6028,576800.0
2011-10-11 15:30:00,7.51,7.54,7.49,7.51,1145200.0,6.6028,6.6292,6.5852,6.6028,1145200.0
2011-10-12 09:30:00,7.63,7.82,7.63,7.82,416800.0,6.7083,6.8753,6.7083,6.8753,416800.0
2011-10-12 10:00:00,7.82,7.9,7.78,7.88,945200.0,6.8753,6.9457,6.8402,6.9281,945200.0
2011-10-12 10:30:00,7.88,7.9,7.84,7.86,486000.0,6.9281,6.9457,6.8929,6.9105,486000.0
2011-10-12 11:00:00,7.85,7.98,7.85,7.98,440400.0,6.9017,7.016,6.9017,7.016,440400.0
2011-10-12 11:30:00,7.97,8.03,7.97,7.99,309200.0,7.0072,7.06,7.0072,7.0248,309200.0
2011-10-12 12:00:00,7.99,8.0,7.93,8.0,223600.0,7.0248,7.0336,6.9721,7.0336,223600.0
2011-10-12 12:30:00,8.0,8.03,8.0,8.02,183600.0,7.0336,7.06,7.0336,7.0512,183600.0
2011-10-12 13:00:00,8.02,8.04,7.99,8.01,294000.0,7.0512,7.0688,7.0248,7.0424,294000.0
2011-10-12 13:30:00,8.02,8.04,8.01,8.02,232400.0,7.0512,7.0688,7.0424,7.0512,232400.0
2011-10-12 14:00:00,8.02,8.08,8.02,8.06,304000.0,7.0512,7.1039,7.0512,7.0864,304000.0
2011-10-12 14:30:00,8.06,8.08,8.0,8.01,376000.0,7.0864,7.1039,7.0336,7.0424,376000.0
2011-10-12 15:00:00,8.01,8.02,7.93,7.96,589200.0,7.0424,7.0512,6.9721,6.9984,589200.0
2011-10-12 15:30:00,7.96,7.96,7.85,7.88,1269600.0,6.9984,6.9984,6.9017,6.9281,1269600.0
2011-10-13 09:30:00,7.78,7.86,7.68,7.71,441200.0,6.8402,6.9105,6.7523,6.7786,441200.0
2011-10-13 10:00:00,7.71,7.75,7.69,7.74,374000.0,6.7786,6.8138,6.7611,6.805,374000.0
2011-10-13 10:30:00,7.75,7.76,7.71,7.72,241200.0,6.8138,6.8226,6.7786,6.7874,241200.0
2011-10-13 11:00:00,7.72,7.76,7.71,7.74,167200.0,6.7874,6.8226,6.7786,6.805,167200.0
2011-10-13 11:30:00,7.74,7.78,7.74,7.77,154800.0,6.805,6.8402,6.805,6.8314,154800.0
2011-10-13 12:00:00,7.77,7.77,7.74,7.74,83200.0,6.8314,6.8314,6.805,6.805,83200.0
2011-10-13 12:30:00,7.74,7.77,7.72,7.74,108800.0,6.805,6.8314,6.7874,6.805,108800.0
2011-10-13 13:00:00,7.74,7.79,7.72,7.78,165200.0,6.805,6.849,6.7874,6.8402,165200.0
2011-10-13 13:30:00,7.78,7.79,7.73,7.74,140400.0,6.8402,6.849,6.7962,6.805,140400.0
2011-10-13 14:00:00,7.74,7.78,7.73,7.74,138000.0,6.805,6.8402,6.7962,6.805,138000.0
2011-10-13 14:30:00,7.74,7.77,7.73,7.75,173600.0,6.805,6.8314,6.7962,6.8138,173600.0
2011-10-13 15:00:00,7.75,7.8,7.71,7.76,497200.0,6.8138,6.8578,6.7786,6.8226,497200.0
2011-10-13 15:30:00,7.75,7.78,7.73,7.76,769600.0,6.8138,6.8402,6.7962,6.8226,769600.0
2011-10-14 09:30:00,7.88,7.9,7.81,7.81,539200.0,6.9281,6.9457,6.8666,6.8666,539200.0
2011-10-14 10:00:00,7.81,7.81,7.73,7.76,363600.0,6.8666,6.8666,6.7962,6.8226,363600.0
2011-10-14 10:30:00,7.75,7.79,7.74,7.75,331600.0,6.8138,6.849,6.805,6.8138,331600.0
2011-10-14 11:00:00,7.75,7.79,7.75,7.75,218400.0,6.8138,6.849,6.8138,6.8138,218400.0
2011-10-14 11:30:00,7.76,7.79,7.74,7.74,395200.0,6.8226,6.849,6.805,6.805,395200.0
2011-10-14 12:00:00,7.74,7.76,7.73,7.75,294800.0,6.805,6.8226,6.7962,6.8138,294800.0
2011-10-14 12:30:00,7.74,7.78,7.74,7.74,126400.0,6.805,6.8402,6.805,6.805,126400.0
2011-10-14 13:00:00,7.74,7.77,7.74,7.75,151200.0,6.805,6.8314,6.805,6.8138,151200.0
2011-10-14 13:30:00,7.75,7.77,7.74,7.75,150800.0,6.8138,6.8314,6.805,6.8138,150800.0
2011-10-14 14:00:00,7.75,7.77,7.74,7.75,161600.0,6.8138,6.8314,6.805,6.8138,161600.0
2011-10-14 14:30:00,7.76,7.76,7.73,7.76,147600.0,6.8226,6.8226,6.7962,6.8226,147600.0
2011-10-14 15:00:00,7.76,7.77,7.75,7.75,437600.0,6.8226,6.8314,6.8138,6.8138,437600.0
2011-10-14 15:30:00,7.75,7.8,7.75,7.79,721600.0,6.8138,6.8578,6.8138,6.849,721600.0
2011-10-17 09:30:00,7.75,7.81,7.7,7.79,246000.0,6.8138,6.8666,6.7698,6.849,246000.0
2011-10-17 10:00:00,7.8,7.82,7.77,7.79,228800.0,6.8578,6.8753,6.8314,6.849,228800.0
2011-10-17 10:30:00,7.79,7.82,7.75,7.82,216400.0,6.849,6.8753,6.8138,6.8753,216400.0
2011-10-17 11:00:00,7.82,7.85,7.82,7.85,268400.0,6.8753,6.9017,6.8753,6.9017,268400.0
2011-10-17 11:30:00,7.84,7.86,7.83,7.83,148800.0,6.8929,6.9105,6.8841,6.8841,148800.0
2011-10-17 12:00:00,7.84,7.86,7.82,7.85,198400.0,6.8929,6.9105,6.8753,6.9017,198400.0
2011-10-17 12:30:00,7.85,7.87,7.83,7.85,118400.0,6.9017,6.9193,6.8841,6.9017,118400.0
2011-10-17 13:00:00,7.84,7.84,7.8,7.8,326400.0,6.8929,6.8929,6.8578,6.8578,326400.0
2011-10-17 13:30:00,7.8,7.8,7.77,7.79,201600.0,6.8578,6.8578,6.8314,6.849,201600.0
2011-10-17 14:00:00,7.8,7.82,7.79,7.8,116400.0,6.8578,6.8753,6.849,6.8578,116400.0
2011-10-17 14:30:00,7.8,7.82,7.78,7.81,199600.0,6.8578,6.8753,6.8402,6.8666,199600.0
2011-10-17 15:00:00,7.82,7.85,7.8,7.81,194000.0,6.8753,6.9017,6.8578,6.8666,194000.0
2011-10-17 15:30:00,7.81,7.86,7.79,7.8,766000.0,6.8666,6.9105,6.849,6.8578,766000.0
2011-10-18 09:30:00,7.84,7.86,7.74,7.76,297200.0,6.8929,6.9105,6.805,6.8226,297200.0
2011-10-18 10:00:00,7.76,7.82,7.75,7.82,205200.0,6.8226,6.8753,6.8138,6.8753,205200.0
2011-10-18 10:30:00,7.82,7.87,7.82,7.85,102400.0,6.8753,6.9193,6.8753,6.9017,102400.0
2011-10-18 11:00:00,7.85,7.87,7.82,7.83,111600.0,6.9017,6.9193,6.8753,6.8841,111600.0
2011-10-18 11:30:00,7.83,7.9,7.83,7.89,86400.0,6.8841,6.9457,6.8841,6.9369,86400.0
2011-10-18 12:00:00,7.89,7.9,7.87,7.87,53200.0,6.9369,6.9457,6.9193,6.9193,53200.0
2011-10-18 12:30:00,7.87,7.93,7.87,7.92,150400.0,6.9193,6.9721,6.9193,6.9633,150400.0
2011-10-18 13:00:00,7.91,7.93,7.86,7.88,62000.0,6.9545,6.9721,6.9105,6.9281,62000.0
2011-10-18 13:30:00,7.88,7.91,7.88,7.89,48000.0,6.9281,6.9545,6.9281,6.9369,48000.0
2011-10-18 14:00:00,7.9,7.92,7.89,7.91,58800.0,6.9457,6.9633,6.9369,6.9545,58800.0
2011-10-18 14:30:00,7.91,7.92,7.88,7.89,183600.0,6.9545,6.9633,6.9281,6.9369,183600.0
2011-10-18 15:00:00,7.89,7.97,7.89,7.94,1586400.0,6.9369,7.0072,6.9369,6.9809,1586400.0
2011-10-18 15:30:00,7.93,8.0,7.9,7.95,1095200.0,6.9721,7.0336,6.9457,6.9896,1095200.0
2011-10-19 09:30:00,7.93,8.11,7.93,8.06,709600.0,6.9721,7.1303,6.9721,7.0864,709600.0
2011-10-19 10:00:00,8.06,8.09,8.04,8.08,318000.0,7.0864,7.1127,7.0688,7.1039,318000.0
2011-10-19 10:30:00,8.08,8.11,8.07,8.1,320800.0,7.1039,7.1303,7.0951,7.1215,320800.0
2011-10-19 11:00:00,8.1,8.14,8.09,8.12,441600.0,7.1215,7.1567,7.1127,7.1391,441600.0
2011-10-19 11:30:00,8.12,8.17,8.08,8.08,393200.0,7.1391,7.1831,7.1039,7.1039,393200.0
2011-10-19 12:00:00,8.08,8.13,8.08,8.13,178400.0,7.1039,7.1479,7.1039,7.1479,178400.0
2011-10-19 12:30:00,8.13,8.14,8.1,8.12,159600.0,7.1479,7.1567,7.1215,7.1391,159600.0
2011-10-19 13:00:00,8.11,8.13,8.1,8.1,170800.0,7.1303,7.1479,7.1215,7.1215,170800.0
2011-10-19 13:30:00,8.1,8.11,8.08,8.1,179600.0,7.1215,7.1303,7.1039,7.1215,179600.0
2011-10-19 14:00:00,8.1,8.11,8.03,8.04,329200.0,7.1215,7.1303,7.06,7.0688,329200.0
2011-10-19 14:30:00,8.04,8.06,8.02,8.03,320800.0,7.0688,7.0864,7.0512,7.06,320800.0
2011-10-19 15:00:00,8.03,8.04,8.0,8.0,562800.0,7.06,7.0688,7.0336,7.0336,562800.0
2011-10-19 15:30:00,8.01,8.05,7.98,8.02,1434000.0,7.0424,7.0776,7.016,7.0512,1434000.0
2011-10-20 09:30:00,7.95,7.99,7.92,7.93,233200.0,6.9896,7.0248,6.9633,6.9721,233200.0
2011-10-20 10:00:00,7.94,7.98,7.93,7.95,249600.0,6.9809,7.016,6.9721,6.9896,249600.0
2011-10-20 10:30:00,7.95,7.96,7.85,7.85,326800.0,6.9896,6.9984,6.9017,6.9017,326800.0
2011-10-20 11:00:00,7.83,7.9,7.82,7.9,118400.0,6.8841,6.9457,6.8753,6.9457,118400.0
2011-10-20 11:30:00,7.9,7.9,7.83,7.83,267200.0,6.9457,6.9457,6.8841,6.8841,267200.0
2011-10-20 12:00:00,7.84,7.85,7.75,7.76,136800.0,6.8929,6.9017,6.8138,6.8226,136800.0
2011-10-20 12:30:00,7.76,7.79,7.73,7.78,189200.0,6.8226,6.849,6.7962,6.8402,189200.0
2011-10-20 13:00:00,7.78,7.82,7.76,7.8,160000.0,6.8402,6.8753,6.8226,6.8578,160000.0
2011-10-20 13:30:00,7.8,7.81,7.71,7.71,350000.0,6.8578,6.8666,6.7786,6.7786,350000.0
2011-10-20 14:00:00,7.71,7.74,7.69,7.73,177200.0,6.7786,6.805,6.7611,6.7962,177200.0
2011-10-20 14:30:00,7.73,7.77,7.72,7.75,145600.0,6.7962,6.8314,6.7874,6.8138,145600.0
2011-10-20 15:00:00,7.75,7.75,7.71,7.72,344800.0,6.8138,6.8138,6.7786,6.7874,344800.0
2011-10-20 15:30:00,7.71,7.74,7.71,7.73,938400.0,6.7786,6.805,6.7786,6.7962,938400.0
2011-10-21 09:30:00,7.84,7.87,7.78,7.85,254000.0,6.8929,6.9193,6.8402,6.9017,254000.0
2011-10-21 10:00:00,7.85,7.96,7.84,7.94,296800.0,6.9017,6.9984,6.8929,6.9809,296800.0
2011-10-21 10:30:00,7.95,7.97,7.88,7.91,381600.0,6.9896,7.0072,6.9281,6.9545,381600.0
2011-10-21 11:00:00,7.91,7.95,7.9,7.92,478400.0,6.9545,6.9896,6.9457,6.9633,478400.0
2011-10-21 11:30:00,7.91,7.92,7.88,7.9,241200.0,6.9545,6.9633,6.9281,6.9457,241200.0
2011-10-21 12:00:00,7.9,7.9,7.89,7.9,183200.0,6.9457,6.9457,6.9369,6.9457,183200.0
2011-10-21 12:30:00,7.9,7.9,7.87,7.87,212800.0,6.9457,6.9457,6.9193,6.9193,212800.0
2011-10-21 13:00:00,7.87,7.87,7.83,7.85,294000.0,6.9193,6.9193,6.8841,6.9017,294000.0
2011-10-21 13:30:00,7.84,7.86,7.81,7.83,390800.0,6.8929,6.9105,6.8666,6.8841,390800.0
2011-10-21 14:00:00,7.83,7.88,7.83,7.87,228000.0,6.8841,6.9281,6.8841,6.9193,228000.0
2011-10-21 14:30:00,7.87,7.89,7.84,7.85,597600.0,6.9193,6.9369,6.8929,6.9017,597600.0
2011-10-21 15:00:00,7.85,7.87,7.83,7.84,364000.0,6.9017,6.9193,6.8841,6.8929,364000.0
2011-10-21 15:30:00,7.84,7.86,7.8,7.86,971600.0,6.8929,6.9105,6.8578,6.9105,971600.0
2011-10-24 09:30:00,7.98,8.0,7.87,7.87,400400.0,7.016,7.0336,6.9193,6.9193,400400.0
2011-10-24 10:00:00,7.87,7.94,7.83,7.92,397600.0,6.9193,6.9809,6.8841,6.9633,397600.0
2011-10-24 10:30:00,7.93,7.93,7.88,7.89,128800.0,6.9721,6.9721,6.9281,6.9369,128800.0
2011-10-24 11:00:00,7.9,8.0,7.9,7.99,158800.0,6.9457,7.0336,6.9457,7.0248,158800.0
2011-10-24 11:30:00,7.99,8.03,7.99,8.02,112800.0,7.0248,7.06,7.0248,7.0512,112800.0
2011-10-24 12:00:00,8.01,8.02,7.97,8.0,104400.0,7.0424,7.0512,7.0072,7.0336,104400.0
2011-10-24 12:30:00,8.0,8.02,7.99,8.01,44800.0,7.0336,7.0512,7.0248,7.0424,44800.0
2011-10-24 13:00:00,8.01,8.03,8.0,8.02,74800.0,7.0424,7.06,7.0336,7.0512,74800.0
2011-10-24 13:30:00,8.01,8.06,8.01,8.06,94000.0,7.0424,7.0864,7.0424,7.0864,94000.0
2011-10-24 14:00:00,8.06,8.07,8.0,8.05,296400.0,7.0864,7.0951,7.0336,7.0776,296400.0
2011-10-24 14:30:00,8.05,8.06,8.03,8.06,68800.0,7.0776,7.0864,7.06,7.0864,68800.0
2011-10-24 15:00:00,8.06,8.06,8.03,8.03,192800.0,7.0864,7.0864,7.06,7.06,192800.0
2011-10-24 15:30:00,8.03,8.05,8.0,8.03,747200.0,7.06,7.0776,7.0336,7.06,747200.0
2011-10-25 09:30:00,7.78,7.78,7.55,7.57,1207200.0,6.8402,6.8402,6.638,6.6555,1207200.0
2011-10-25 10:00:00,7.57,7.61,7.51,7.6,573200.0,6.6555,6.6907,6.6028,6.6819,573200.0
2011-10-25 10:30:00,7.59,7.61,7.58,7.59,136000.0,6.6731,6.6907,6.6643,6.6731,136000.0
2011-10-25 11:00:00,7.59,7.6,7.55,7.59,247200.0,6.6731,6.6819,6.638,6.6731,247200.0
2011-10-25 11:30:00,7.58,7.63,7.57,7.63,252400.0,6.6643,6.7083,6.6555,6.7083,252400.0
2011-10-25 12:00:00,7.63,7.64,7.59,7.59,386000.0,6.7083,6.7171,6.6731,6.6731,386000.0
2011-10-25 12:30:00,7.59,7.61,7.55,7.55,214000.0,6.6731,6.6907,6.638,6.638,214000.0
2011-10-25 13:00:00,7.56,7.58,7.54,7.54,258400.0,6.6468,6.6643,6.6292,6.6292,258400.0
2011-10-25 13:30:00,7.54,7.56,7.51,7.54,375200.0,6.6292,6.6468,6.6028,6.6292,375200.0
2011-10-25 14:00:00,7.54,7.56,7.52,7.55,332400.0,6.6292,6.6468,6.6116,6.638,332400.0
2011-10-25 14:30:00,7.55,7.57,7.54,7.55,360800.0,6.638,6.6555,6.6292,6.638,360800.0
2011-10-25 15:00:00,7.56,7.56,7.51,7.52,562000.0,6.6468,6.6468,6.6028,6.6116,562000.0
2011-10-25 15:30:00,7.53,7.54,7.5,7.52,1820400.0,6.6204,6.6292,6.594,6.6116,1820400.0
2011-10-26 09:30:00,7.65,7.73,7.65,7.67,349600.0,6.7259,6.7962,6.7259,6.7435,349600.0
2011-10-26 10:00:00,7.67,7.67,7.61,7.64,131600.0,6.7435,6.7435,6.6907,6.7171,131600.0
2011-10-26 10:30:00,7.64,7.65,7.54,7.57,192000.0,6.7171,6.7259,6.6292,6.6555,192000.0
2011-10-26 11:00:00,7.57,7.57,7.53,7.55,136800.0,6.6555,6.6555,6.6204,6.638,136800.0
2011-10-26 11:30:00,7.56,7.61,7.56,7.58,98800.0,6.6468,6.6907,6.6468,6.6643,98800.0
2011-10-26 12:00:00,7.58,7.59,7.57,7.58,50800.0,6.6643,6.6731,6.6555,6.6643,50800.0
2011-10-26 12:30:00,7.58,7.6,7.57,7.58,51600.0,6.6643,6.6819,6.6555,6.6643,51600.0
2011-10-26 13:00:00,7.58,7.58,7.54,7.57,36000.0,6.6643,6.6643,6.6292,6.6555,36000.0
2011-10-26 13:30:00,7.57,7.62,7.57,7.62,228000.0,6.6555,6.6995,6.6555,6.6995,228000.0
2011-10-26 14:00:00,7.63,7.64,7.59,7.6,168400.0,6.7083,6.7171,6.6731,6.6819,168400.0
2011-10-26 14:30:00,7.6,7.63,7.59,7.59,80400.0,6.6819,6.7083,6.6731,6.6731,80400.0
2011-10-26 15:00:00,7.6,7.63,7.58,7.61,212400.0,6.6819,6.7083,6.6643,6.6907,212400.0
2011-10-26 15:30:00,7.6,7.63,7.58,7.6,458400.0,6.6819,6.7083,6.6643,6.6819,458400.0
2011-10-27 09:30:00,7.86,8.05,7.86,7.93,754400.0,6.9105,7.0776,6.9105,6.9721,754400.0
2011-10-27 10:00:00,7.93,7.99,7.86,7.96,294000.0,6.9721,7.0248,6.9105,6.9984,294000.0
2011-10-27 10:30:00,7.98,8.04,7.97,8.01,100000.0,7.016,7.0688,7.0072,7.0424,100000.0
2011-10-27 11:00:00,8.02,8.05,8.0,8.01,160400.0,7.0512,7.0776,7.0336,7.0424,160400.0
2011-10-27 11:30:00,8.01,8.06,8.0,8.05,123200.0,7.0424,7.0864,7.0336,7.0776,123200.0
2011-10-27 12:00:00,8.05,8.11,8.05,8.11,172400.0,7.0776,7.1303,7.0776,7.1303,172400.0
2011-10-27 12:30:00,8.11,8.14,8.1,8.12,134000.0,7.1303,7.1567,7.1215,7.1391,134000.0
2011-10-27 13:00:00,8.12,8.14,8.12,8.12,209200.0,7.1391,7.1567,7.1391,7.1391,209200.0
2011-10-27 13:30:00,8.12,8.13,8.1,8.12,175200.0,7.1391,7.1479,7.1215,7.1391,175200.0
2011-10-27 14:00:00,8.12,8.14,8.06,8.09,315200.0,7.1391,7.1567,7.0864,7.1127,315200.0
2011-10-27 14:30:00,8.09,8.11,8.06,8.06,272800.0,7.1127,7.1303,7.0864,7.0864,272800.0
2011-10-27 15:00:00,8.06,8.14,8.06,8.1,374800.0,7.0864,7.1567,7.0864,7.1215,374800.0
2011-10-27 15:30:00,8.1,8.11,8.0,8.04,1165200.0,7.1215,7.1303,7.0336,7.0688,1165200.0
2011-10-28 09:30:00,7.96,8.08,7.96,8.06,644800.0,6.9984,7.1039,6.9984,7.0864,644800.0
2011-10-28 10:00:00,8.08,8.1,8.02,8.08,356400.0,7.1039,7.1215,7.0512,7.1039,356400.0
2011-10-28 10:30:00,8.08,8.13,8.07,8.13,171200.0,7.1039,7.1479,7.0951,7.1479,171200.0
2011-10-28 11:00:00,8.12,8.15,8.09,8.1,435600.0,7.1391,7.1655,7.1127,7.1215,435600.0
2011-10-28 11:30:00,8.11,8.12,8.05,8.06,282800.0,7.1303,7.1391,7.0776,7.0864,282800.0
2011-10-28 12:00:00,8.06,8.09,8.04,8.05,169200.0,7.0864,7.1127,7.0688,7.0776,169200.0
2011-10-28 12:30:00,8.04,8.1,8.04,8.07,410800.0,7.0688,7.1215,7.0688,7.0951,410800.0
2011-10-28 13:00:00,8.07,8.1,8.05,8.1,356400.0,7.0951,7.1215,7.0776,7.1215,356400.0
2011-10-28 13:30:00,8.09,8.1,8.04,8.05,283200.0,7.1127,7.1215,7.0688,7.0776,283200.0
2011-10-28 14:00:00,8.05,8.07,8.04,8.04,285600.0,7.0776,7.0951,7.0688,7.0688,285600.0
2011-10-28 14:30:00,8.04,8.06,8.03,8.06,333200.0,7.0688,7.0864,7.06,7.0864,333200.0
2011-10-28 15:00:00,8.06,8.12,8.05,8.11,490000.0,7.0864,7.1391,7.0776,7.1303,490000.0
2011-10-28 15:30:00,8.11,8.14,8.06,8.12,1865600.0,7.1303,7.1567,7.0864,7.1391,1865600.0
2011-10-31 09:30:00,7.86,8.03,7.86,8.01,363200.0,6.9105,7.06,6.9105,7.0424,363200.0
2011-10-31 10:00:00,8.01,8.06,7.99,8.02,210400.0,7.0424,7.0864,7.0248,7.0512,210400.0
2011-10-31 10:30:00,8.02,8.04,7.99,7.99,342400.0,7.0512,7.0688,7.0248,7.0248,342400.0
2011-10-31 11:00:00,7.99,8.01,7.96,7.97,304800.0,7.0248,7.0424,6.9984,7.0072,304800.0
2011-10-31 11:30:00,7.97,8.01,7.96,8.0,266000.0,7.0072,7.0424,6.9984,7.0336,266000.0
2011-10-31 12:00:00,8.0,8.03,7.98,7.98,390000.0,7.0336,7.06,7.016,7.016,390000.0
2011-10-31 12:30:00,7.98,8.0,7.98,8.0,440400.0,7.016,7.0336,7.016,7.0336,440400.0
2011-10-31 13:00:00,8.0,8.04,8.0,8.04,219200.0,7.0336,7.0688,7.0336,7.0688,219200.0
2011-10-31 13:30:00,8.04,8.1,8.04,8.08,266000.0,7.0688,7.1215,7.0688,7.1039,266000.0
2011-10-31 14:00:00,8.08,8.09,8.05,8.06,135600.0,7.1039,7.1127,7.0776,7.0864,135600.0
2011-10-31 14:30:00,8.06,8.08,8.05,8.07,212000.0,7.0864,7.1039,7.0776,7.0951,212000.0
2011-10-31 15:00:00,8.06,8.07,7.99,8.0,301600.0,7.0864,7.0951,7.0248,7.0336,301600.0
2011-10-31 15:30:00,8.0,8.02,7.91,7.92,1082800.0,7.0336,7.0512,6.9545,6.9633,1082800.0
2011-11-01 09:30:00,7.63,7.78,7.61,7.76,227600.0,6.7083,6.8402,6.6907,6.8226,227600.0
2011-11-01 10:00:00,7.76,7.84,7.71,7.84,314000.0,6.8226,6.8929,6.7786,6.8929,314000.0
2011-11-01 10:30:00,7.83,7.87,7.78,7.78,153600.0,6.8841,6.9193,6.8402,6.8402,153600.0
2011-11-01 11:00:00,7.78,7.85,7.76,7.83,174400.0,6.8402,6.9017,6.8226,6.8841,174400.0
2011-11-01 11:30:00,7.83,7.84,7.79,7.8,164400.0,6.8841,6.8929,6.849,6.8578,164400.0
2011-11-01 12:00:00,7.79,7.85,7.78,7.85,253600.0,6.849,6.9017,6.8402,6.9017,253600.0
2011-11-01 12:30:00,7.85,7.9,7.84,7.86,119200.0,6.9017,6.9457,6.8929,6.9105,119200.0
2011-11-01 13:00:00,7.86,7.93,7.84,7.93,161200.0,6.9105,6.9721,6.8929,6.9721,161200.0
2011-11-01 13:30:00,7.93,7.98,7.89,7.92,161200.0,6.9721,7.016,6.9369,6.9633,161200.0
2011-11-01 14:00:00,7.92,8.01,7.91,8.0,298800.0,6.9633,7.0424,6.9545,7.0336,298800.0
2011-11-01 14:30:00,8.0,8.01,7.9,7.91,425600.0,7.0336,7.0424,6.9457,6.9545,425600.0
2011-11-01 15:00:00,7.91,7.91,7.87,7.89,363200.0,6.9545,6.9545,6.9193,6.9369,363200.0
2011-11-01 15:30:00,7.89,7.93,7.83,7.84,730800.0,6.9369,6.9721,6.8841,6.8929,730800.0
2011-11-02 09:30:00,7.94,7.98,7.9,7.91,194800.0,6.9809,7.016,6.9457,6.9545,194800.0
2011-11-02 10:00:00,7.92,7.95,7.92,7.95,311200.0,6.9633,6.9896,6.9633,6.9896,311200.0
2011-11-02 10:30:00,7.94,8.04,7.93,8.02,133200.0,6.9809,7.0688,6.9721,7.0512,133200.0
2011-11-02 11:00:00,8.02,8.07,8.02,8.04,110800.0,7.0512,7.0951,7.0512,7.0688,110800.0
2011-11-02 11:30:00,8.04,8.04,7.99,8.0,104000.0,7.0688,7.0688,7.0248,7.0336,104000.0
2011-11-02 12:00:00,8.0,8.01,7.98,8.0,80800.0,7.0336,7.0424,7.016,7.0336,80800.0
2011-11-02 12:30:00,8.01,8.03,7.94,7.94,105600.0,7.0424,7.06,6.9809,6.9809,105600.0
2011-11-02 13:00:00,7.94,7.96,7.92,7.94,122800.0,6.9809,6.9984,6.9633,6.9809,122800.0
2011-11-02 13:30:00,7.94,7.99,7.93,7.94,65200.0,6.9809,7.0248,6.9721,6.9809,65200.0
2011-11-02 14:00:00,7.94,7.97,7.92,7.96,162800.0,6.9809,7.0072,6.9633,6.9984,162800.0
2011-11-02 14:30:00,7.96,8.0,7.95,7.99,112400.0,6.9984,7.0336,6.9896,7.0248,112400.0
2011-11-02 15:00:00,7.99,8.05,7.98,8.0,120800.0,7.0248,7.0776,7.016,7.0336,120800.0
2011-11-02 15:30:00,8.0,8.02,7.97,8.01,495600.0,7.0336,7.0512,7.0072,7.0424,495600.0
2011-11-03 09:30:00,8.0,8.03,7.85,7.88,568400.0,7.0336,7.06,6.9017,6.9281,568400.0
2011-11-03 10:00:00,7.87,7.91,7.79,7.91,280000.0,6.9193,6.9545,6.849,6.9545,280000.0
2011-11-03 10:30:00,7.91,7.97,7.88,7.95,260800.0,6.9545,7.0072,6.9281,6.9896,260800.0
2011-11-03 11:00:00,7.94,8.0,7.93,7.95,222000.0,6.9809,7.0336,6.9721,6.9896,222000.0
2011-11-03 11:30:00,7.96,7.99,7.92,7.92,216000.0,6.9984,7.0248,6.9633,6.9633,216000.0
2011-11-03 12:00:00,7.92,7.96,7.92,7.96,241200.0,6.9633,6.9984,6.9633,6.9984,241200.0
2011-11-03 12:30:00,7.96,7.99,7.93,7.99,96800.0,6.9984,7.0248,6.9721,7.0248,96800.0
2011-11-03 13:00:00,7.98,8.0,7.97,7.98,104000.0,7.016,7.0336,7.0072,7.016,104000.0
2011-11-03 13:30:00,7.98,8.01,7.96,7.97,213600.0,7.016,7.0424,6.9984,7.0072,213600.0
2011-11-03 14:00:00,7.98,8.0,7.97,7.97,240400.0,7.016,7.0336,7.0072,7.0072,240400.0
2011-11-03 14:30:00,7.97,7.99,7.95,7.97,243200.0,7.0072,7.0248,6.9896,7.0072,243200.0
2011-11-03 15:00:00,7.96,7.99,7.95,7.98,401200.0,6.9984,7.0248,6.9896,7.016,401200.0
2011-11-03 15:30:00,7.98,8.01,7.96,7.99,782800.0,7.016,7.0424,6.9984,7.0248,782800.0
2011-11-04 09:30:00,7.72,7.95,7.72,7.81,425600.0,6.7874,6.9896,6.7874,6.8666,425600.0
2011-11-04 10:00:00,7.82,7.84,7.77,7.78,161600.0,6.8753,6.8929,6.8314,6.8402,161600.0
2011-11-04 10:30:00,7.77,7.8,7.75,7.79,153200.0,6.8314,6.8578,6.8138,6.849,153200.0
2011-11-04 11:00:00,7.79,7.82,7.77,7.8,119600.0,6.849,6.8753,6.8314,6.8578,119600.0
2011-11-04 11:30:00,7.79,7.83,7.78,7.82,141600.0,6.849,6.8841,6.8402,6.8753,141600.0
2011-11-04 12:00:00,7.81,7.85,7.8,7.85,184000.0,6.8666,6.9017,6.8578,6.9017,184000.0
2011-11-04 12:30:00,7.85,7.86,7.8,7.8,95200.0,6.9017,6.9105,6.8578,6.8578,95200.0
2011-11-04 13:00:00,7.8,7.85,7.79,7.83,131600.0,6.8578,6.9017,6.849,6.8841,131600.0
2011-11-04 13:30:00,7.83,7.85,7.8,7.81,126400.0,6.8841,6.9017,6.8578,6.8666,126400.0
2011-11-04 14:00:00,7.82,7.82,7.79,7.8,146000.0,6.8753,6.8753,6.849,6.8578,146000.0
2011-11-04 14:30:00,7.81,7.81,7.75,7.75,220800.0,6.8666,6.8666,6.8138,6.8138,220800.0
2011-11-04 15:00:00,7.75,7.76,7.71,7.71,448800.0,6.8138,6.8226,6.7786,6.7786,448800.0
2011-11-04 15:30:00,7.71,7.76,7.69,7.75,856000.0,6.7786,6.8226,6.7611,6.8138,856000.0
2011-11-07 09:30:00,7.73,7.84,7.71,7.82,186000.0,6.7962,6.8929,6.7786,6.8753,186000.0
2011-11-07 10:00:00,7.82,7.83,7.75,7.76,123200.0,6.8753,6.8841,6.8138,6.8226,123200.0
2011-11-07 10:30:00,7.75,7.76,7.72,7.72,105200.0,6.8138,6.8226,6.7874,6.7874,105200.0
2011-11-07 11:00:00,7.72,7.74,7.68,7.69,145200.0,6.7874,6.805,6.7523,6.7611,145200.0
2011-11-07 11:30:00,7.69,7.72,7.68,7.72,49600.0,6.7611,6.7874,6.7523,6.7874,49600.0
2011-11-07 12:00:00,7.73,7.76,7.73,7.75,54400.0,6.7962,6.8226,6.7962,6.8138,54400.0
2011-11-07 12:30:00,7.74,7.77,7.74,7.77,158800.0,6.805,6.8314,6.805,6.8314,158800.0
2011-11-07 13:00:00,7.77,7.8,7.77,7.79,85600.0,6.8314,6.8578,6.8314,6.849,85600.0
2011-11-07 13:30:00,7.79,7.81,7.78,7.81,51200.0,6.849,6.8666,6.8402,6.8666,51200.0
2011-11-07 14:00:00,7.81,7.84,7.8,7.8,132400.0,6.8666,6.8929,6.8578,6.8578,132400.0
2011-11-07 14:30:00,7.8,7.81,7.78,7.81,116800.0,6.8578,6.8666,6.8402,6.8666,116800.0
2011-11-07 15:00:00,7.81,7.81,7.78,7.78,90000.0,6.8666,6.8666,6.8402,6.8402,90000.0
2011-11-07 15:30:00,7.78,7.81,7.77,7.81,374000.0,6.8402,6.8666,6.8314,6.8666,374000.0
2011-11-08 09:30:00,7.89,7.96,7.86,7.91,124800.0,6.9369,6.9984,6.9105,6.9545,124800.0
2011-11-08 10:00:00,7.92,7.93,7.83,7.83,297600.0,6.9633,6.9721,6.8841,6.8841,297600.0
2011-11-08 10:30:00,7.83,7.86,7.83,7.85,88800.0,6.8841,6.9105,6.8841,6.9017,88800.0
2011-11-08 11:00:00,7.85,7.86,7.77,7.78,207600.0,6.9017,6.9105,6.8314,6.8402,207600.0
2011-11-08 11:30:00,7.78,7.82,7.77,7.81,148400.0,6.8402,6.8753,6.8314,6.8666,148400.0
2011-11-08 12:00:00,7.8,7.84,7.8,7.83,117600.0,6.8578,6.8929,6.8578,6.8841,117600.0
2011-11-08 12:30:00,7.83,7.84,7.82,7.84,78400.0,6.8841,6.8929,6.8753,6.8929,78400.0
2011-11-08 13:00:00,7.84,7.89,7.84,7.89,58400.0,6.8929,6.9369,6.8929,6.9369,58400.0
2011-11-08 13:30:00,7.89,7.93,7.89,7.93,70000.0,6.9369,6.9721,6.9369,6.9721,70000.0
2011-11-08 14:00:00,7.92,7.94,7.9,7.94,56800.0,6.9633,6.9809,6.9457,6.9809,56800.0
2011-11-08 14:30:00,7.95,7.95,7.93,7.94,60800.0,6.9896,6.9896,6.9721,6.9809,60800.0
2011-11-08 15:00:00,7.93,7.94,7.91,7.92,130000.0,6.9721,6.9809,6.9545,6.9633,130000.0
2011-11-08 15:30:00,7.92,7.94,7.88,7.93,441200.0,6.9633,6.9809,6.9281,6.9721,441200.0
2011-11-09 09:30:00,7.66,7.67,7.61,7.62,570000.0,6.7347,6.7435,6.6907,6.6995,570000.0
2011-11-09 10:00:00,7.62,7.67,7.62,7.63,198800.0,6.6995,6.7435,6.6995,6.7083,198800.0
2011-11-09 10:30:00,7.62,7.65,7.6,7.63,92400.0,6.6995,6.7259,6.6819,6.7083,92400.0
2011-11-09 11:00:00,7.63,7.65,7.62,7.62,181600.0,6.7083,6.7259,6.6995,6.6995,181600.0
2011-11-09 11:30:00,7.62,7.64,7.6,7.61,63600.0,6.6995,6.7171,6.6819,6.6907,63600.0
2011-11-09 12:00:00,7.6,7.62,7.58,7.58,53200.0,6.6819,6.6995,6.6643,6.6643,53200.0
2011-11-09 12:30:00,7.58,7.61,7.58,7.61,50400.0,6.6643,6.6907,6.6643,6.6907,50400.0
2011-11-09 13:00:00,7.6,7.6,7.56,7.58,25600.0,6.6819,6.6819,6.6468,6.6643,25600.0
2011-11-09 13:30:00,7.57,7.58,7.49,7.52,160800.0,6.6555,6.6643,6.5852,6.6116,160800.0
2011-11-09 14:00:00,7.52,7.52,7.45,7.47,141600.0,6.6116,6.6116,6.55,6.5676,141600.0
2011-11-09 14:30:00,7.46,7.48,7.43,7.44,250000.0,6.5588,6.5764,6.5325,6.5413,250000.0
2011-11-09 15:00:00,7.44,7.47,7.41,7.43,230400.0,6.5413,6.5676,6.5149,6.5325,230400.0
2011-11-09 15:30:00,7.42,7.43,7.37,7.39,694000.0,6.5237,6.5325,6.4797,6.4973,694000.0
2011-11-10 09:30:00,7.52,7.53,7.4,7.41,418800.0,6.6116,6.6204,6.5061,6.5149,418800.0
2011-11-10 10:00:00,7.41,7.46,7.36,7.36,279200.0,6.5149,6.5588,6.4709,6.4709,279200.0
2011-11-10 10:30:00,7.36,7.37,7.3,7.3,242000.0,6.4709,6.4797,6.4182,6.4182,242000.0
2011-11-10 11:00:00,7.3,7.32,7.28,7.31,122000.0,6.4182,6.4357,6.4006,6.427,122000.0
2011-11-10 11:30:00,7.31,7.33,7.3,7.3,206400.0,6.427,6.4445,6.4182,6.4182,206400.0
2011-11-10 12:00:00,7.31,7.32,7.28,7.29,295200.0,6.427,6.4357,6.4006,6.4094,295200.0
2011-11-10 12:30:00,7.29,7.31,7.26,7.31,82400.0,6.4094,6.427,6.383,6.427,82400.0
2011-11-10 13:00:00,7.31,7.32,7.29,7.29,158400.0,6.427,6.4357,6.4094,6.4094,158400.0
2011-11-10 13:30:00,7.29,7.32,7.29,7.32,132000.0,6.4094,6.4357,6.4094,6.4357,132000.0
2011-11-10 14:00:00,7.32,7.33,7.25,7.26,325600.0,6.4357,6.4445,6.3742,6.383,325600.0
2011-11-10 14:30:00,7.26,7.27,7.23,7.23,315600.0,6.383,6.3918,6.3566,6.3566,315600.0
2011-11-10 15:00:00,7.23,7.28,7.23,7.28,258800.0,6.3566,6.4006,6.3566,6.4006,258800.0
2011-11-10 15:30:00,7.28,7.28,7.24,7.27,1280000.0,6.4006,6.4006,6.3654,6.3918,1280000.0
2011-11-11 09:30:00,7.36,7.37,7.31,7.35,376000.0,6.4709,6.4797,6.427,6.4621,376000.0
2011-11-11 10:00:00,7.35,7.43,7.35,7.43,431600.0,6.4621,6.5325,6.4621,6.5325,431600.0
2011-11-11 10:30:00,7.42,7.47,7.42,7.47,233600.0,6.5237,6.5676,6.5237,6.5676,233600.0
2011-11-11 11:00:00,7.47,7.5,7.46,7.47,138400.0,6.5676,6.594,6.5588,6.5676,138400.0
2011-11-11 11:30:00,7.47,7.49,7.46,7.47,169200.0,6.5676,6.5852,6.5588,6.5676,169200.0
2011-11-11 12:00:00,7.47,7.48,7.46,7.47,131600.0,6.5676,6.5764,6.5588,6.5676,131600.0
2011-11-11 12:30:00,7.47,7.49,7.46,7.48,144800.0,6.5676,6.5852,6.5588,6.5764,144800.0
2011-11-11 13:00:00,7.48,7.49,7.45,7.45,130000.0,6.5764,6.5852,6.55,6.55,130000.0
2011-11-11 13:30:00,7.45,7.48,7.45,7.46,110000.0,6.55,6.5764,6.55,6.5588,110000.0
2011-11-11 14:00:00,7.46,7.49,7.46,7.48,78400.0,6.5588,6.5852,6.5588,6.5764,78400.0
2011-11-11 14:30:00,7.48,7.48,7.44,7.45,80400.0,6.5764,6.5764,6.5413,6.55,80400.0
2011-11-11 15:00:00,7.45,7.47,7.44,7.47,164000.0,6.55,6.5676,6.5413,6.5676,164000.0
2011-11-11 15:30:00,7.47,7.51,7.46,7.5,954800.0,6.5676,6.6028,6.5588,6.594,954800.0
2011-11-14 09:30:00,7.47,7.47,7.32,7.4,244400.0,6.5676,6.5676,6.4357,6.5061,244400.0
2011-11-14 10:00:00,7.4,7.43,7.38,7.43,124400.0,6.5061,6.5325,6.4885,6.5325,124400.0
2011-11-14 10:30:00,7.42,7.45,7.39,7.42,161600.0,6.5237,6.55,6.4973,6.5237,161600.0
2011-11-14 11:00:00,7.41,7.49,7.41,7.48,148800.0,6.5149,6.5852,6.5149,6.5764,148800.0
2011-11-14 11:30:00,7.48,7.51,7.48,7.49,112800.0,6.5764,6.6028,6.5764,6.5852,112800.0
2011-11-14 12:00:00,7.49,7.49,7.44,7.45,114400.0,6.5852,6.5852,6.5413,6.55,114400.0
2011-11-14 12:30:00,7.45,7.45,7.42,7.43,53200.0,6.55,6.55,6.5237,6.5325,53200.0
2011-11-14 13:00:00,7.42,7.42,7.39,7.4,126400.0,6.5237,6.5237,6.4973,6.5061,126400.0
2011-11-14 13:30:00,7.4,7.42,7.39,7.42,194800.0,6.5061,6.5237,6.4973,6.5237,194800.0
2011-11-14 14:00:00,7.42,7.44,7.38,7.38,257200.0,6.5237,6.5413,6.4885,6.4885,257200.0
2011-11-14 14:30:00,7.38,7.39,7.36,7.36,130800.0,6.4885,6.4973,6.4709,6.4709,130800.0
2011-11-14 15:00:00,7.36,7.42,7.36,7.42,337600.0,6.4709,6.5237,6.4709,6.5237,337600.0
2011-11-14 15:30:00,7.42,7.43,7.4,7.4,499200.0,6.5237,6.5325,6.5061,6.5061,499200.0
2011-11-15 09:30:00,7.24,7.42,7.24,7.4,196400.0,6.3654,6.5237,6.3654,6.5061,196400.0
2011-11-15 10:00:00,7.4,7.43,7.38,7.42,261200.0,6.5061,6.5325,6.4885,6.5237,261200.0
2011-11-15 10:30:00,7.42,7.44,7.4,7.4,60000.0,6.5237,6.5413,6.5061,6.5061,60000.0
2011-11-15 11:00:00,7.39,7.4,7.38,7.39,75200.0,6.4973,6.5061,6.4885,6.4973,75200.0
2011-11-15 11:30:00,7.38,7.39,7.37,7.39,104800.0,6.4885,6.4973,6.4797,6.4973,104800.0
2011-11-15 12:00:00,7.39,7.42,7.39,7.41,81200.0,6.4973,6.5237,6.4973,6.5149,81200.0
2011-11-15 12:30:00,7.42,7.45,7.4,7.41,86000.0,6.5237,6.55,6.5061,6.5149,86000.0
2011-11-15 13:00:00,7.43,7.46,7.41,7.42,164400.0,6.5325,6.5588,6.5149,6.5237,164400.0
2011-11-15 13:30:00,7.42,7.43,7.42,7.42,32400.0,6.5237,6.5325,6.5237,6.5237,32400.0
2011-11-15 14:00:00,7.43,7.44,7.42,7.43,59200.0,6.5325,6.5413,6.5237,6.5325,59200.0
2011-11-15 14:30:00,7.43,7.43,7.43,7.43,38400.0,6.5325,6.5325,6.5325,6.5325,38400.0
2011-11-15 15:00:00,7.43,7.45,7.43,7.45,58000.0,6.5325,6.55,6.5325,6.55,58000.0
2011-11-15 15:30:00,7.45,7.45,7.4,7.4,194800.0,6.55,6.55,6.5061,6.5061,194800.0
2011-11-16 09:30:00,7.32,7.46,7.29,7.43,278400.0,6.4357,6.5588,6.4094,6.5325,278400.0
2011-11-16 10:00:00,7.43,7.44,7.39,7.41,193600.0,6.5325,6.5413,6.4973,6.5149,193600.0
2011-11-16 10:30:00,7.41,7.45,7.41,7.44,147600.0,6.5149,6.55,6.5149,6.5413,147600.0
2011-11-16 11:00:00,7.44,7.46,7.42,7.43,60400.0,6.5413,6.5588,6.5237,6.5325,60400.0
2011-11-16 11:30:00,7.42,7.43,7.41,7.41,32400.0,6.5237,6.5325,6.5149,6.5149,32400.0
2011-11-16 12:00:00,7.41,7.42,7.41,7.41,27600.0,6.5149,6.5237,6.5149,6.5149,27600.0
2011-11-16 12:30:00,7.41,7.44,7.41,7.42,70000.0,6.5149,6.5413,6.5149,6.5237,70000.0
2011-11-16 13:00:00,7.41,7.46,7.41,7.46,132400.0,6.5149,6.5588,6.5149,6.5588,132400.0
2011-11-16 13:30:00,7.46,7.49,7.45,7.47,80400.0,6.5588,6.5852,6.55,6.5676,80400.0
2011-11-16 14:00:00,7.48,7.48,7.46,7.47,66800.0,6.5764,6.5764,6.5588,6.5676,66800.0
2011-11-16 14:30:00,7.48,7.49,7.45,7.46,111200.0,6.5764,6.5852,6.55,6.5588,111200.0
2011-11-16 15:00:00,7.46,7.47,7.41,7.41,112800.0,6.5588,6.5676,6.5149,6.5149,112800.0
2011-11-16 15:30:00,7.41,7.43,7.37,7.37,942400.0,6.5149,6.5325,6.4797,6.4797,942400.0
2011-11-17 09:30:00,7.26,7.29,7.16,7.21,334000.0,6.383,6.4094,6.2951,6.339,334000.0
2011-11-17 10:00:00,7.2,7.26,7.18,7.24,165600.0,6.3302,6.383,6.3127,6.3654,165600.0
2011-11-17 10:30:00,7.24,7.25,7.22,7.22,176400.0,6.3654,6.3742,6.3478,6.3478,176400.0
2011-11-17 11:00:00,7.23,7.23,7.21,7.21,100800.0,6.3566,6.3566,6.339,6.339,100800.0
2011-11-17 11:30:00,7.21,7.21,7.18,7.18,95600.0,6.339,6.339,6.3127,6.3127,95600.0
2011-11-17 12:00:00,7.19,7.19,7.1,7.1,228800.0,6.3215,6.3215,6.2423,6.2423,228800.0
2011-11-17 12:30:00,7.1,7.1,7.02,7.04,216000.0,6.2423,6.2423,6.172,6.1896,216000.0
2011-11-17 13:00:00,7.04,7.04,7.0,7.01,122800.0,6.1896,6.1896,6.1544,6.1632,122800.0
2011-11-17 13:30:00,7.01,7.03,6.95,7.0,246000.0,6.1632,6.1808,6.1104,6.1544,246000.0
2011-11-17 14:00:00,7.0,7.0,6.96,6.99,289600.0,6.1544,6.1544,6.1192,6.1456,289600.0
2011-11-17 14:30:00,6.99,7.0,6.94,6.95,153600.0,6.1456,6.1544,6.1017,6.1104,153600.0
2011-11-17 15:00:00,6.94,6.98,6.92,6.96,253600.0,6.1017,6.1368,6.0841,6.1192,253600.0
2011-11-17 15:30:00,6.95,6.98,6.93,6.97,652800.0,6.1104,6.1368,6.0929,6.128,652800.0
2011-11-18 09:30:00,7.03,7.03,6.89,6.93,343200.0,6.1808,6.1808,6.0577,6.0929,343200.0
2011-11-18 10:00:00,6.93,6.97,6.91,6.96,224800.0,6.0929,6.128,6.0753,6.1192,224800.0
2011-11-18 10:30:00,6.96,7.0,6.95,6.97,70400.0,6.1192,6.1544,6.1104,6.128,70400.0
2011-11-18 11:00:00,6.98,7.02,6.98,7.02,140400.0,6.1368,6.172,6.1368,6.172,140400.0
2011-11-18 11:30:00,7.01,7.02,6.97,6.97,34400.0,6.1632,6.172,6.128,6.128,34400.0
2011-11-18 12:00:00,6.97,6.97,6.94,6.96,60800.0,6.128,6.128,6.1017,6.1192,60800.0
2011-11-18 12:30:00,6.96,6.97,6.95,6.97,83200.0,6.1192,6.128,6.1104,6.128,83200.0
2011-11-18 13:00:00,6.97,6.99,6.96,6.97,129200.0,6.128,6.1456,6.1192,6.128,129200.0
2011-11-18 13:30:00,6.97,6.99,6.97,6.98,30000.0,6.128,6.1456,6.128,6.1368,30000.0
2011-11-18 14:00:00,6.97,6.99,6.95,6.96,37200.0,6.128,6.1456,6.1104,6.1192,37200.0
2011-11-18 14:30:00,6.96,6.98,6.95,6.95,41200.0,6.1192,6.1368,6.1104,6.1104,41200.0
2011-11-18 15:00:00,6.95,6.97,6.94,6.95,55600.0,6.1104,6.128,6.1017,6.1104,55600.0
2011-11-18 15:30:00,6.95,6.98,6.94,6.97,269200.0,6.1104,6.1368,6.1017,6.128,269200.0
2011-11-21 09:30:00,6.8,6.8,6.67,6.68,320800.0,5.9786,5.9786,5.8643,5.8731,320800.0
2011-11-21 10:00:00,6.68,6.7,6.64,6.69,240400.0,5.8731,5.8906,5.8379,5.8819,240400.0
2011-11-21 10:30:00,6.68,6.68,6.58,6.63,232400.0,5.8731,5.8731,5.7851,5.8291,232400.0
2011-11-21 11:00:00,6.63,6.72,6.61,6.71,352800.0,5.8291,5.9082,5.8115,5.8994,352800.0
2011-11-21 11:30:00,6.71,6.73,6.67,6.68,424400.0,5.8994,5.917,5.8643,5.8731,424400.0
2011-11-21 12:00:00,6.68,6.69,6.67,6.68,150400.0,5.8731,5.8819,5.8643,5.8731,150400.0
2011-11-21 12:30:00,6.67,6.69,6.67,6.67,300000.0,5.8643,5.8819,5.8643,5.8643,300000.0
2011-11-21 13:00:00,6.67,6.68,6.66,6.66,157600.0,5.8643,5.8731,5.8555,5.8555,157600.0
2011-11-21 13:30:00,6.66,6.67,6.62,6.62,335600.0,5.8555,5.8643,5.8203,5.8203,335600.0
2011-11-21 14:00:00,6.61,6.68,6.6,6.68,309600.0,5.8115,5.8731,5.8027,5.8731,309600.0
2011-11-21 14:30:00,6.67,6.69,6.66,6.66,273200.0,5.8643,5.8819,5.8555,5.8555,273200.0
2011-11-21 15:00:00,6.66,6.69,6.64,6.66,374000.0,5.8555,5.8819,5.8379,5.8555,374000.0
2011-11-21 15:30:00,6.67,6.68,6.63,6.64,914800.0,5.8643,5.8731,5.8291,5.8379,914800.0
2011-11-22 09:30:00,6.67,6.71,6.61,6.63,1124400.0,5.8643,5.8994,5.8115,5.8291,1124400.0
2011-11-22 10:00:00,6.64,6.65,6.61,6.63,156800.0,5.8379,5.8467,5.8115,5.8291,156800.0
2011-11-22 10:30:00,6.62,6.64,6.55,6.56,464400.0,5.8203,5.8379,5.7588,5.7676,464400.0
2011-11-22 11:00:00,6.56,6.59,6.54,6.55,348800.0,5.7676,5.7939,5.75,5.7588,348800.0
2011-11-22 11:30:00,6.55,6.59,6.52,6.58,312800.0,5.7588,5.7939,5.7324,5.7851,312800.0
2011-11-22 12:00:00,6.58,6.63,6.58,6.59,355600.0,5.7851,5.8291,5.7851,5.7939,355600.0
2011-11-22 12:30:00,6.6,6.61,6.58,6.6,427200.0,5.8027,5.8115,5.7851,5.8027,427200.0
2011-11-22 13:00:00,6.6,6.61,6.58,6.59,346400.0,5.8027,5.8115,5.7851,5.7939,346400.0
2011-11-22 13:30:00,6.59,6.6,6.55,6.56,153600.0,5.7939,5.8027,5.7588,5.7676,153600.0
2011-11-22 14:00:00,6.56,6.57,6.51,6.51,413600.0,5.7676,5.7763,5.7236,5.7236,413600.0
2011-11-22 14:30:00,6.51,6.53,6.49,6.51,266400.0,5.7236,5.7412,5.706,5.7236,266400.0
2011-11-22 15:00:00,6.51,6.56,6.51,6.53,278000.0,5.7236,5.7676,5.7236,5.7412,278000.0
2011-11-22 15:30:00,6.53,6.56,6.53,6.54,920400.0,5.7412,5.7676,5.7412,5.75,920400.0
2011-11-23 09:30:00,6.47,6.48,6.33,6.34,403600.0,5.6884,5.6972,5.5653,5.5741,403600.0
2011-11-23 10:00:00,6.34,6.34,6.28,6.31,270800.0,5.5741,5.5741,5.5214,5.5478,270800.0
2011-11-23 10:30:00,6.33,6.34,6.3,6.33,162800.0,5.5653,5.5741,5.539,5.5653,162800.0
2011-11-23 11:00:00,6.33,6.34,6.29,6.3,146000.0,5.5653,5.5741,5.5302,5.539,146000.0
2011-11-23 11:30:00,6.31,6.34,6.3,6.34,127600.0,5.5478,5.5741,5.539,5.5741,127600.0
2011-11-23 12:00:00,6.34,6.34,6.31,6.31,273200.0,5.5741,5.5741,5.5478,5.5478,273200.0
2011-11-23 12:30:00,6.31,6.33,6.29,6.31,170000.0,5.5478,5.5653,5.5302,5.5478,170000.0
2011-11-23 13:00:00,6.33,6.33,6.31,6.32,78800.0,5.5653,5.5653,5.5478,5.5565,78800.0
2011-11-23 13:30:00,6.32,6.32,6.29,6.3,88800.0,5.5565,5.5565,5.5302,5.539,88800.0
2011-11-23 14:00:00,6.29,6.3,6.27,6.29,188000.0,5.5302,5.539,5.5126,5.5302,188000.0
2011-11-23 14:30:00,6.29,6.3,6.28,6.28,149200.0,5.5302,5.539,5.5214,5.5214,149200.0
2011-11-23 15:00:00,6.29,6.32,6.28,6.31,261200.0,5.5302,5.5565,5.5214,5.5478,261200.0
2011-11-23 15:30:00,6.31,6.35,6.29,6.31,882400.0,5.5478,5.5829,5.5302,5.5478,882400.0
2011-11-25 09:30:00,6.34,6.46,6.33,6.43,746400.0,5.5741,5.6796,5.5653,5.6533,746400.0
2011-11-25 10:00:00,6.43,6.47,6.42,6.44,208800.0,5.6533,5.6884,5.6445,5.6621,208800.0
2011-11-25 10:30:00,6.44,6.46,6.43,6.43,230400.0,5.6621,5.6796,5.6533,5.6533,230400.0
2011-11-25 11:00:00,6.43,6.45,6.41,6.42,201600.0,5.6533,5.6708,5.6357,5.6445,201600.0
2011-11-25 11:30:00,6.42,6.43,6.4,6.42,216800.0,5.6445,5.6533,5.6269,5.6445,216800.0
2011-11-25 12:00:00,6.41,6.47,6.4,6.45,381200.0,5.6357,5.6884,5.6269,5.6708,381200.0
2011-11-25 12:30:00,6.45,6.48,6.44,6.44,494800.0,5.6708,5.6972,5.6621,5.6621,494800.0
2011-11-28 09:30:00,6.76,6.82,6.68,6.76,1324400.0,5.9434,5.9961,5.8731,5.9434,1324400.0
2011-11-28 10:00:00,6.75,6.77,6.7,6.72,1054800.0,5.9346,5.9522,5.8906,5.9082,1054800.0
2011-11-28 10:30:00,6.72,6.74,6.71,6.73,553200.0,5.9082,5.9258,5.8994,5.917,553200.0
2011-11-28 11:00:00,6.73,6.73,6.7,6.71,624800.0,5.917,5.917,5.8906,5.8994,624800.0
2011-11-28 11:30:00,6.71,6.72,6.62,6.65,680800.0,5.8994,5.9082,5.8203,5.8467,680800.0
2011-11-28 12:00:00,6.65,6.69,6.64,6.64,293600.0,5.8467,5.8819,5.8379,5.8379,293600.0
2011-11-28 12:30:00,6.64,6.65,6.62,6.64,354000.0,5.8379,5.8467,5.8203,5.8379,354000.0
2011-11-28 13:00:00,6.64,6.68,6.64,6.68,440400.0,5.8379,5.8731,5.8379,5.8731,440400.0
2011-11-28 13:30:00,6.68,6.68,6.61,6.61,332400.0,5.8731,5.8731,5.8115,5.8115,332400.0
2011-11-28 14:00:00,6.61,6.64,6.6,6.61,294800.0,5.8115,5.8379,5.8027,5.8115,294800.0
2011-11-28 14:30:00,6.61,6.64,6.61,6.61,263200.0,5.8115,5.8379,5.8115,5.8115,263200.0
2011-11-28 15:00:00,6.61,6.63,6.58,6.6,464400.0,5.8115,5.8291,5.7851,5.8027,464400.0
2011-11-28 15:30:00,6.6,6.65,6.59,6.64,1418000.0,5.8027,5.8467,5.7939,5.8379,1418000.0
2011-11-29 09:30:00,6.6,6.68,6.55,6.67,748400.0,5.8027,5.8731,5.7588,5.8643,748400.0
2011-11-29 10:00:00,6.67,6.72,6.66,6.68,552400.0,5.8643,5.9082,5.8555,5.8731,552400.0
2011-11-29 10:30:00,6.68,6.7,6.64,6.64,341200.0,5.8731,5.8906,5.8379,5.8379,341200.0
2011-11-29 11:00:00,6.64,6.71,6.64,6.7,148800.0,5.8379,5.8994,5.8379,5.8906,148800.0
2011-11-29 11:30:00,6.7,6.71,6.67,6.68,190800.0,5.8906,5.8994,5.8643,5.8731,190800.0
2011-11-29 12:00:00,6.68,6.7,6.67,6.69,104800.0,5.8731,5.8906,5.8643,5.8819,104800.0
2011-11-29 12:30:00,6.69,6.69,6.65,6.68,138400.0,5.8819,5.8819,5.8467,5.8731,138400.0
2011-11-29 13:00:00,6.68,6.69,6.66,6.68,112400.0,5.8731,5.8819,5.8555,5.8731,112400.0
2011-11-29 13:30:00,6.68,6.68,6.65,6.67,117600.0,5.8731,5.8731,5.8467,5.8643,117600.0
2011-11-29 14:00:00,6.67,6.69,6.65,6.68,142400.0,5.8643,5.8819,5.8467,5.8731,142400.0
2011-11-29 14:30:00,6.69,6.7,6.66,6.67,230400.0,5.8819,5.8906,5.8555,5.8643,230400.0
2011-11-29 15:00:00,6.67,6.7,6.66,6.67,275200.0,5.8643,5.8906,5.8555,5.8643,275200.0
2011-11-29 15:30:00,6.67,6.68,6.63,6.64,843600.0,5.8643,5.8731,5.8291,5.8379,843600.0
2011-11-30 09:30:00,6.86,6.9,6.84,6.88,779200.0,6.0313,6.0665,6.0137,6.0489,779200.0
2011-11-30 10:00:00,6.88,6.91,6.88,6.88,227200.0,6.0489,6.0753,6.0489,6.0489,227200.0
2011-11-30 10:30:00,6.88,6.91,6.87,6.89,255600.0,6.0489,6.0753,6.0401,6.0577,255600.0
2011-11-30 11:00:00,6.88,6.89,6.87,6.88,416800.0,6.0489,6.0577,6.0401,6.0489,416800.0
2011-11-30 11:30:00,6.88,6.88,6.86,6.87,358400.0,6.0489,6.0489,6.0313,6.0401,358400.0
2011-11-30 12:00:00,6.87,6.88,6.87,6.88,56400.0,6.0401,6.0489,6.0401,6.0489,56400.0
2011-11-30 12:30:00,6.88,6.89,6.86,6.86,143200.0,6.0489,6.0577,6.0313,6.0313,143200.0
2011-11-30 13:00:00,6.86,6.88,6.86,6.86,105200.0,6.0313,6.0489,6.0313,6.0313,105200.0
2011-11-30 13:30:00,6.86,6.87,6.86,6.87,109600.0,6.0313,6.0401,6.0313,6.0401,109600.0
2011-11-30 14:00:00,6.87,6.88,6.85,6.87,484800.0,6.0401,6.0489,6.0225,6.0401,484800.0
2011-11-30 14:30:00,6.87,6.89,6.87,6.89,670400.0,6.0401,6.0577,6.0401,6.0577,670400.0
2011-11-30 15:00:00,6.9,6.9,6.87,6.88,136400.0,6.0665,6.0665,6.0401,6.0489,136400.0
2011-11-30 15:30:00,6.89,6.92,6.88,6.92,522400.0,6.0577,6.0841,6.0489,6.0841,522400.0
2011-12-01 09:30:00,6.91,6.99,6.89,6.99,697600.0,6.0753,6.1456,6.0577,6.1456,697600.0
2011-12-01 10:00:00,6.99,7.04,6.98,7.0,392800.0,6.1456,6.1896,6.1368,6.1544,392800.0
2011-12-01 10:30:00,7.0,7.0,6.94,6.95,218800.0,6.1544,6.1544,6.1017,6.1104,218800.0
2011-12-01 11:00:00,6.95,6.96,6.88,6.88,169600.0,6.1104,6.1192,6.0489,6.0489,169600.0
2011-12-01 11:30:00,6.88,6.88,6.85,6.86,161600.0,6.0489,6.0489,6.0225,6.0313,161600.0
2011-12-01 12:00:00,6.86,6.89,6.86,6.88,109600.0,6.0313,6.0577,6.0313,6.0489,109600.0
2011-12-01 12:30:00,6.88,6.89,6.84,6.87,348800.0,6.0489,6.0577,6.0137,6.0401,348800.0
2011-12-01 13:00:00,6.86,6.88,6.85,6.87,202400.0,6.0313,6.0489,6.0225,6.0401,202400.0
2011-12-01 13:30:00,6.87,6.88,6.86,6.87,81200.0,6.0401,6.0489,6.0313,6.0401,81200.0
2011-12-01 14:00:00,6.87,6.87,6.84,6.86,122400.0,6.0401,6.0401,6.0137,6.0313,122400.0
2011-12-01 14:30:00,6.86,6.86,6.84,6.85,104400.0,6.0313,6.0313,6.0137,6.0225,104400.0
2011-12-01 15:00:00,6.85,6.85,6.83,6.85,197200.0,6.0225,6.0225,6.0049,6.0225,197200.0
2011-12-01 15:30:00,6.85,6.87,6.83,6.86,530400.0,6.0225,6.0401,6.0049,6.0313,530400.0
2011-12-02 09:30:00,7.03,7.19,7.03,7.17,579600.0,6.1808,6.3215,6.1808,6.3039,579600.0
2011-12-02 10:00:00,7.18,7.26,7.15,7.25,728400.0,6.3127,6.383,6.2863,6.3742,728400.0
2011-12-02 10:30:00,7.25,7.27,7.25,7.25,285600.0,6.3742,6.3918,6.3742,6.3742,285600.0
2011-12-02 11:00:00,7.25,7.27,7.25,7.27,442800.0,6.3742,6.3918,6.3742,6.3918,442800.0
2011-12-02 11:30:00,7.27,7.3,7.21,7.23,526400.0,6.3918,6.4182,6.339,6.3566,526400.0
2011-12-02 12:00:00,7.22,7.26,7.2,7.24,580800.0,6.3478,6.383,6.3302,6.3654,580800.0
2011-12-02 12:30:00,7.24,7.27,7.24,7.25,293600.0,6.3654,6.3918,6.3654,6.3742,293600.0
2011-12-02 13:00:00,7.24,7.27,7.24,7.25,282800.0,6.3654,6.3918,6.3654,6.3742,282800.0
2011-12-02 13:30:00,7.25,7.27,7.25,7.26,294800.0,6.3742,6.3918,6.3742,6.383,294800.0
2011-12-02 14:00:00,7.26,7.27,7.25,7.26,271200.0,6.383,6.3918,6.3742,6.383,271200.0
2011-12-02 14:30:00,7.26,7.26,7.24,7.24,284000.0,6.383,6.383,6.3654,6.3654,284000.0
2011-12-02 15:00:00,7.24,7.26,7.22,7.22,356400.0,6.3654,6.383,6.3478,6.3478,356400.0
2011-12-02 15:30:00,7.22,7.24,7.18,7.2,1146800.0,6.3478,6.3654,6.3127,6.3302,1146800.0
2011-12-05 09:30:00,7.19,7.29,7.16,7.21,657200.0,6.3215,6.4094,6.2951,6.339,657200.0
2011-12-05 10:00:00,7.2,7.24,7.18,7.18,359200.0,6.3302,6.3654,6.3127,6.3127,359200.0
2011-12-05 10:30:00,7.18,7.18,7.16,7.16,112000.0,6.3127,6.3127,6.2951,6.2951,112000.0
2011-12-05 11:00:00,7.16,7.17,7.15,7.16,117200.0,6.2951,6.3039,6.2863,6.2951,117200.0
2011-12-05 11:30:00,7.16,7.18,7.16,7.17,163600.0,6.2951,6.3127,6.2951,6.3039,163600.0
2011-12-05 12:00:00,7.17,7.19,7.16,7.17,215200.0,6.3039,6.3215,6.2951,6.3039,215200.0
2011-12-05 12:30:00,7.17,7.18,7.16,7.17,122000.0,6.3039,6.3127,6.2951,6.3039,122000.0
2011-12-05 13:00:00,7.17,7.17,7.16,7.17,317600.0,6.3039,6.3039,6.2951,6.3039,317600.0
2011-12-05 13:30:00,7.17,7.18,7.16,7.17,546800.0,6.3039,6.3127,6.2951,6.3039,546800.0
2011-12-05 14:00:00,7.17,7.18,7.16,7.17,416400.0,6.3039,6.3127,6.2951,6.3039,416400.0
2011-12-05 14:30:00,7.17,7.2,7.17,7.17,526000.0,6.3039,6.3302,6.3039,6.3039,526000.0
2011-12-05 15:00:00,7.17,7.18,7.16,7.17,644000.0,6.3039,6.3127,6.2951,6.3039,644000.0
2011-12-05 15:30:00,7.17,7.22,7.16,7.22,810000.0,6.3039,6.3478,6.2951,6.3478,810000.0
2011-12-06 09:30:00,7.19,7.19,7.09,7.13,359600.0,6.3215,6.3215,6.2335,6.2687,359600.0
2011-12-06 10:00:00,7.13,7.19,7.12,7.18,479600.0,6.2687,6.3215,6.2599,6.3127,479600.0
2011-12-06 10:30:00,7.19,7.21,7.16,7.18,100400.0,6.3215,6.339,6.2951,6.3127,100400.0
2011-12-06 11:00:00,7.18,7.19,7.17,7.18,107600.0,6.3127,6.3215,6.3039,6.3127,107600.0
2011-12-06 11:30:00,7.18,7.19,7.17,7.19,125600.0,6.3127,6.3215,6.3039,6.3215,125600.0
2011-12-06 12:00:00,7.18,7.18,7.16,7.16,80000.0,6.3127,6.3127,6.2951,6.2951,80000.0
2011-12-06 12:30:00,7.16,7.18,7.16,7.17,64400.0,6.2951,6.3127,6.2951,6.3039,64400.0
2011-12-06 13:00:00,7.17,7.17,7.14,7.17,57200.0,6.3039,6.3039,6.2775,6.3039,57200.0
2011-12-06 13:30:00,7.17,7.17,7.16,7.16,44000.0,6.3039,6.3039,6.2951,6.2951,44000.0
2011-12-06 14:00:00,7.16,7.21,7.16,7.2,162800.0,6.2951,6.339,6.2951,6.3302,162800.0
2011-12-06 14:30:00,7.2,7.22,7.2,7.2,70800.0,6.3302,6.3478,6.3302,6.3302,70800.0
2011-12-06 15:00:00,7.2,7.22,7.2,7.2,132800.0,6.3302,6.3478,6.3302,6.3302,132800.0
2011-12-06 15:30:00,7.2,7.21,7.19,7.2,472400.0,6.3302,6.339,6.3215,6.3302,472400.0
2011-12-07 09:30:00,7.14,7.16,7.03,7.09,320000.0,6.2775,6.2951,6.1808,6.2335,320000.0
2011-12-07 10:00:00,7.09,7.13,7.06,7.07,577200.0,6.2335,6.2687,6.2072,6.2159,577200.0
2011-12-07 10:30:00,7.07,7.13,7.06,7.11,260800.0,6.2159,6.2687,6.2072,6.2511,260800.0
2011-12-07 11:00:00,7.11,7.14,7.11,7.13,344800.0,6.2511,6.2775,6.2511,6.2687,344800.0
2011-12-07 11:30:00,7.13,7.15,7.07,7.08,203200.0,6.2687,6.2863,6.2159,6.2247,203200.0
2011-12-07 12:00:00,7.08,7.12,7.07,7.11,129600.0,6.2247,6.2599,6.2159,6.2511,129600.0
2011-12-07 12:30:00,7.11,7.14,7.09,7.11,227200.0,6.2511,6.2775,6.2335,6.2511,227200.0
2011-12-07 13:00:00,7.1,7.12,7.09,7.11,128400.0,6.2423,6.2599,6.2335,6.2511,128400.0
2011-12-07 13:30:00,7.12,7.12,7.09,7.1,152800.0,6.2599,6.2599,6.2335,6.2423,152800.0
2011-12-07 14:00:00,7.1,7.11,7.09,7.11,228800.0,6.2423,6.2511,6.2335,6.2511,228800.0
2011-12-07 14:30:00,7.11,7.11,7.07,7.08,212000.0,6.2511,6.2511,6.2159,6.2247,212000.0
2011-12-07 15:00:00,7.08,7.11,7.07,7.1,127600.0,6.2247,6.2511,6.2159,6.2423,127600.0
2011-12-07 15:30:00,7.1,7.16,7.1,7.12,936800.0,6.2423,6.2951,6.2423,6.2599,936800.0
2011-12-08 09:30:00,7.03,7.04,6.91,7.03,1149200.0,6.1808,6.1896,6.0753,6.1808,1149200.0
2011-12-08 10:00:00,7.03,7.06,7.02,7.04,570800.0,6.1808,6.2072,6.172,6.1896,570800.0
2011-12-08 10:30:00,7.04,7.07,7.03,7.04,387600.0,6.1896,6.2159,6.1808,6.1896,387600.0
2011-12-08 11:00:00,7.04,7.06,7.02,7.03,624000.0,6.1896,6.2072,6.172,6.1808,624000.0
2011-12-08 11:30:00,7.03,7.05,7.02,7.05,204800.0,6.1808,6.1984,6.172,6.1984,204800.0
2011-12-08 12:00:00,7.05,7.08,7.02,7.06,311600.0,6.1984,6.2247,6.172,6.2072,311600.0
2011-12-08 12:30:00,7.07,7.07,7.04,7.05,213200.0,6.2159,6.2159,6.1896,6.1984,213200.0
2011-12-08 13:00:00,7.05,7.05,7.03,7.04,101200.0,6.1984,6.1984,6.1808,6.1896,101200.0
2011-12-08 13:30:00,7.04,7.07,7.03,7.06,128400.0,6.1896,6.2159,6.1808,6.2072,128400.0
2011-12-08 14:00:00,7.06,7.07,7.03,7.03,134400.0,6.2072,6.2159,6.1808,6.1808,134400.0
2011-12-08 14:30:00,7.03,7.04,6.98,6.99,500800.0,6.1808,6.1896,6.1368,6.1456,500800.0
2011-12-08 15:00:00,6.99,7.02,6.98,7.0,389600.0,6.1456,6.172,6.1368,6.1544,389600.0
2011-12-08 15:30:00,7.0,7.05,6.95,6.97,858400.0,6.1544,6.1984,6.1104,6.128,858400.0
2011-12-09 09:30:00,6.94,6.98,6.85,6.9,1008800.0,6.1017,6.1368,6.0225,6.0665,1008800.0
2011-12-09 10:00:00,6.9,6.94,6.9,6.92,460400.0,6.0665,6.1017,6.0665,6.0841,460400.0
2011-12-09 10:30:00,6.92,6.95,6.88,6.93,746000.0,6.0841,6.1104,6.0489,6.0929,746000.0
2011-12-09 11:00:00,6.94,6.96,6.93,6.96,147600.0,6.1017,6.1192,6.0929,6.1192,147600.0
2011-12-09 11:30:00,6.96,6.96,6.92,6.93,312800.0,6.1192,6.1192,6.0841,6.0929,312800.0
2011-12-09 12:00:00,6.93,6.93,6.91,6.92,141200.0,6.0929,6.0929,6.0753,6.0841,141200.0
2011-12-09 12:30:00,6.92,6.93,6.9,6.92,196800.0,6.0841,6.0929,6.0665,6.0841,196800.0
2011-12-09 13:00:00,6.92,6.92,6.9,6.92,77200.0,6.0841,6.0841,6.0665,6.0841,77200.0
2011-12-09 13:30:00,6.92,6.95,6.92,6.94,247600.0,6.0841,6.1104,6.0841,6.1017,247600.0
2011-12-09 14:00:00,6.94,6.95,6.93,6.94,86800.0,6.1017,6.1104,6.0929,6.1017,86800.0
2011-12-09 14:30:00,6.94,7.0,6.94,6.98,340400.0,6.1017,6.1544,6.1017,6.1368,340400.0
2011-12-09 15:00:00,6.98,7.0,6.97,7.0,300400.0,6.1368,6.1544,6.128,6.1544,300400.0
2011-12-09 15:30:00,7.0,7.07,7.0,7.07,1439200.0,6.1544,6.2159,6.1544,6.2159,1439200.0
2011-12-12 09:30:00,6.78,6.78,6.65,6.66,1330400.0,5.961,5.961,5.8467,5.8555,1330400.0
2011-12-12 10:00:00,6.66,6.66,6.6,6.6,460400.0,5.8555,5.8555,5.8027,5.8027,460400.0
2011-12-12 10:30:00,6.6,6.64,6.59,6.63,241600.0,5.8027,5.8379,5.7939,5.8291,241600.0
2011-12-12 11:00:00,6.63,6.66,6.62,6.65,220000.0,5.8291,5.8555,5.8203,5.8467,220000.0
2011-12-12 11:30:00,6.65,6.66,6.63,6.64,314400.0,5.8467,5.8555,5.8291,5.8379,314400.0
2011-12-12 12:00:00,6.64,6.65,6.62,6.63,152000.0,5.8379,5.8467,5.8203,5.8291,152000.0
2011-12-12 12:30:00,6.63,6.65,6.63,6.65,171200.0,5.8291,5.8467,5.8291,5.8467,171200.0
2011-12-12 13:00:00,6.65,6.66,6.63,6.65,124800.0,5.8467,5.8555,5.8291,5.8467,124800.0
2011-12-12 13:30:00,6.66,6.68,6.64,6.66,172800.0,5.8555,5.8731,5.8379,5.8555,172800.0
2011-12-12 14:00:00,6.66,6.66,6.65,6.66,215200.0,5.8555,5.8555,5.8467,5.8555,215200.0
2011-12-12 14:30:00,6.66,6.67,6.63,6.65,184000.0,5.8555,5.8643,5.8291,5.8467,184000.0
2011-12-12 15:00:00,6.65,6.65,6.61,6.63,295200.0,5.8467,5.8467,5.8115,5.8291,295200.0
2011-12-12 15:30:00,6.63,6.71,6.62,6.69,1302000.0,5.8291,5.8994,5.8203,5.8819,1302000.0
2011-12-13 09:30:00,6.71,6.75,6.71,6.74,270400.0,5.8994,5.9346,5.8994,5.9258,270400.0
2011-12-13 10:00:00,6.74,6.75,6.72,6.73,324400.0,5.9258,5.9346,5.9082,5.917,324400.0
2011-12-13 10:30:00,6.73,6.74,6.69,6.69,444800.0,5.917,5.9258,5.8819,5.8819,444800.0
2011-12-13 11:00:00,6.69,6.72,6.68,6.72,486400.0,5.8819,5.9082,5.8731,5.9082,486400.0
2011-12-13 11:30:00,6.72,6.76,6.72,6.76,275200.0,5.9082,5.9434,5.9082,5.9434,275200.0
2011-12-13 12:00:00,6.76,6.78,6.75,6.78,181600.0,5.9434,5.961,5.9346,5.961,181600.0
2011-12-13 12:30:00,6.78,6.8,6.78,6.79,219200.0,5.961,5.9786,5.961,5.9698,219200.0
2011-12-13 13:00:00,6.79,6.83,6.79,6.82,243200.0,5.9698,6.0049,5.9698,5.9961,243200.0
2011-12-13 13:30:00,6.82,6.85,6.81,6.82,179600.0,5.9961,6.0225,5.9874,5.9961,179600.0
2011-12-13 14:00:00,6.82,6.83,6.79,6.8,304000.0,5.9961,6.0049,5.9698,5.9786,304000.0
2011-12-13 14:30:00,6.8,6.8,6.77,6.8,402400.0,5.9786,5.9786,5.9522,5.9786,402400.0
2011-12-13 15:00:00,6.79,6.82,6.74,6.75,557200.0,5.9698,5.9961,5.9258,5.9346,557200.0
2011-12-13 15:30:00,6.75,6.79,6.72,6.78,1127600.0,5.9346,5.9698,5.9082,5.961,1127600.0
2011-12-14 09:30:00,6.67,6.67,6.55,6.61,1099200.0,5.8643,5.8643,5.7588,5.8115,1099200.0
2011-12-14 10:00:00,6.61,6.61,6.58,6.6,475200.0,5.8115,5.8115,5.7851,5.8027,475200.0
2011-12-14 10:30:00,6.6,6.61,6.55,6.55,371200.0,5.8027,5.8115,5.7588,5.7588,371200.0
2011-12-14 11:00:00,6.55,6.56,6.53,6.55,260400.0,5.7588,5.7676,5.7412,5.7588,260400.0
2011-12-14 11:30:00,6.55,6.57,6.55,6.56,296800.0,5.7588,5.7763,5.7588,5.7676,296800.0
2011-12-14 12:00:00,6.56,6.58,6.55,6.56,244400.0,5.7676,5.7851,5.7588,5.7676,244400.0
2011-12-14 12:30:00,6.56,6.59,6.56,6.58,226800.0,5.7676,5.7939,5.7676,5.7851,226800.0
2011-12-14 13:00:00,6.58,6.59,6.58,6.59,180400.0,5.7851,5.7939,5.7851,5.7939,180400.0
2011-12-14 13:30:00,6.59,6.61,6.57,6.58,223200.0,5.7939,5.8115,5.7763,5.7851,223200.0
2011-12-14 14:00:00,6.58,6.59,6.56,6.59,302000.0,5.7851,5.7939,5.7676,5.7939,302000.0
2011-12-14 14:30:00,6.59,6.61,6.57,6.58,281200.0,5.7939,5.8115,5.7763,5.7851,281200.0
2011-12-14 15:00:00,6.57,6.58,6.56,6.58,426400.0,5.7763,5.7851,5.7676,5.7851,426400.0
2011-12-14 15:30:00,6.59,6.6,6.57,6.57,1178000.0,5.7939,5.8027,5.7763,5.7763,1178000.0
2011-12-15 09:30:00,6.76,6.82,6.7,6.74,415600.0,5.9434,5.9961,5.8906,5.9258,415600.0
2011-12-15 10:00:00,6.75,6.75,6.69,6.7,414000.0,5.9346,5.9346,5.8819,5.8906,414000.0
2011-12-15 10:30:00,6.7,6.71,6.66,6.67,146400.0,5.8906,5.8994,5.8555,5.8643,146400.0
2011-12-15 11:00:00,6.67,6.7,6.66,6.69,138800.0,5.8643,5.8906,5.8555,5.8819,138800.0
2011-12-15 11:30:00,6.69,6.7,6.65,6.65,150800.0,5.8819,5.8906,5.8467,5.8467,150800.0
2011-12-15 12:00:00,6.65,6.68,6.65,6.68,107600.0,5.8467,5.8731,5.8467,5.8731,107600.0
2011-12-15 12:30:00,6.67,6.68,6.66,6.67,330000.0,5.8643,5.8731,5.8555,5.8643,330000.0
2011-12-15 13:00:00,6.67,6.67,6.65,6.66,88400.0,5.8643,5.8643,5.8467,5.8555,88400.0
2011-12-15 13:30:00,6.65,6.66,6.63,6.64,196800.0,5.8467,5.8555,5.8291,5.8379,196800.0
2011-12-15 14:00:00,6.64,6.65,6.61,6.64,634000.0,5.8379,5.8467,5.8115,5.8379,634000.0
2011-12-15 14:30:00,6.64,6.65,6.63,6.64,451200.0,5.8379,5.8467,5.8291,5.8379,451200.0
2011-12-15 15:00:00,6.64,6.64,6.61,6.62,256000.0,5.8379,5.8379,5.8115,5.8203,256000.0
2011-12-15 15:30:00,6.62,6.63,6.6,6.61,627200.0,5.8203,5.8291,5.8027,5.8115,627200.0
2011-12-16 09:30:00,6.33,6.43,6.31,6.35,934000.0,5.5653,5.6533,5.5478,5.5829,934000.0
2011-12-16 10:00:00,6.35,6.39,6.34,6.37,1032400.0,5.5829,5.6181,5.5741,5.6005,1032400.0
2011-12-16 10:30:00,6.37,6.4,6.35,6.38,730400.0,5.6005,5.6269,5.5829,5.6093,730400.0
2011-12-16 11:00:00,6.38,6.4,6.36,6.39,600800.0,5.6093,5.6269,5.5917,5.6181,600800.0
2011-12-16 11:30:00,6.39,6.39,6.33,6.34,348400.0,5.6181,5.6181,5.5653,5.5741,348400.0
2011-12-16 12:00:00,6.34,6.38,6.34,6.36,722400.0,5.5741,5.6093,5.5741,5.5917,722400.0
2011-12-16 12:30:00,6.36,6.36,6.33,6.35,587200.0,5.5917,5.5917,5.5653,5.5829,587200.0
2011-12-16 13:00:00,6.34,6.36,6.33,6.34,570800.0,5.5741,5.5917,5.5653,5.5741,570800.0
2011-12-16 13:30:00,6.34,6.34,6.26,6.27,656000.0,5.5741,5.5741,5.5038,5.5126,656000.0
2011-12-16 14:00:00,6.27,6.29,6.26,6.26,488800.0,5.5126,5.5302,5.5038,5.5038,488800.0
2011-12-16 14:30:00,6.26,6.31,6.26,6.29,530800.0,5.5038,5.5478,5.5038,5.5302,530800.0
2011-12-16 15:00:00,6.29,6.33,6.29,6.32,814400.0,5.5302,5.5653,5.5302,5.5565,814400.0
2011-12-16 15:30:00,6.32,6.33,6.28,6.31,1451600.0,5.5565,5.5653,5.5214,5.5478,1451600.0
2011-12-19 09:30:00,6.29,6.3,6.16,6.16,974000.0,5.5302,5.539,5.4159,5.4159,974000.0
2011-12-19 10:00:00,6.17,6.2,6.17,6.18,645200.0,5.4247,5.451,5.4247,5.4335,645200.0
2011-12-19 10:30:00,6.18,6.2,6.12,6.15,348400.0,5.4335,5.451,5.3807,5.4071,348400.0
2011-12-19 11:00:00,6.15,6.16,6.12,6.13,724400.0,5.4071,5.4159,5.3807,5.3895,724400.0
2011-12-19 11:30:00,6.12,6.2,6.12,6.18,419600.0,5.3807,5.451,5.3807,5.4335,419600.0
2011-12-19 12:00:00,6.17,6.19,6.16,6.18,305600.0,5.4247,5.4423,5.4159,5.4335,305600.0
2011-12-19 12:30:00,6.17,6.2,6.16,6.19,264800.0,5.4247,5.451,5.4159,5.4423,264800.0
2011-12-19 13:00:00,6.19,6.2,6.17,6.2,338800.0,5.4423,5.451,5.4247,5.451,338800.0
2011-12-19 13:30:00,6.2,6.23,6.18,6.21,371600.0,5.451,5.4774,5.4335,5.4598,371600.0
2011-12-19 14:00:00,6.21,6.22,6.2,6.21,318000.0,5.4598,5.4686,5.451,5.4598,318000.0
2011-12-19 14:30:00,6.21,6.23,6.21,6.23,275600.0,5.4598,5.4774,5.4598,5.4774,275600.0
2011-12-19 15:00:00,6.22,6.22,6.16,6.16,525200.0,5.4686,5.4686,5.4159,5.4159,525200.0
2011-12-19 15:30:00,6.16,6.19,6.16,6.19,1545200.0,5.4159,5.4423,5.4159,5.4423,1545200.0
2011-12-20 09:30:00,6.33,6.43,6.31,6.37,548800.0,5.5653,5.6533,5.5478,5.6005,548800.0
2011-12-20 10:00:00,6.37,6.42,6.37,6.41,486800.0,5.6005,5.6445,5.6005,5.6357,486800.0
2011-12-20 10:30:00,6.41,6.42,6.39,6.41,358000.0,5.6357,5.6445,5.6181,5.6357,358000.0
2011-12-20 11:00:00,6.41,6.43,6.39,6.4,478000.0,5.6357,5.6533,5.6181,5.6269,478000.0
2011-12-20 11:30:00,6.4,6.4,6.35,6.36,204000.0,5.6269,5.6269,5.5829,5.5917,204000.0
2011-12-20 12:00:00,6.36,6.4,6.35,6.38,156000.0,5.5917,5.6269,5.5829,5.6093,156000.0
2011-12-20 12:30:00,6.38,6.39,6.37,6.39,130400.0,5.6093,5.6181,5.6005,5.6181,130400.0
2011-12-20 13:00:00,6.39,6.41,6.37,6.38,214000.0,5.6181,5.6357,5.6005,5.6093,214000.0
2011-12-20 13:30:00,6.38,6.38,6.36,6.37,130000.0,5.6093,5.6093,5.5917,5.6005,130000.0
2011-12-20 14:00:00,6.37,6.4,6.36,6.4,368000.0,5.6005,5.6269,5.5917,5.6269,368000.0
2011-12-20 14:30:00,6.4,6.46,6.4,6.43,575600.0,5.6269,5.6796,5.6269,5.6533,575600.0
2011-12-20 15:00:00,6.42,6.44,6.41,6.43,470800.0,5.6445,5.6621,5.6357,5.6533,470800.0
2011-12-20 15:30:00,6.43,6.44,6.4,6.41,2588800.0,5.6533,5.6621,5.6269,5.6357,2588800.0
2011-12-21 09:30:00,6.49,6.57,6.43,6.44,402000.0,5.706,5.7763,5.6533,5.6621,402000.0
2011-12-21 10:00:00,6.43,6.48,6.4,6.45,897200.0,5.6533,5.6972,5.6269,5.6708,897200.0
2011-12-21 10:30:00,6.46,6.48,6.45,6.46,228800.0,5.6796,5.6972,5.6708,5.6796,228800.0
2011-12-21 11:00:00,6.45,6.49,6.44,6.48,343200.0,5.6708,5.706,5.6621,5.6972,343200.0
2011-12-21 11:30:00,6.48,6.52,6.48,6.52,307600.0,5.6972,5.7324,5.6972,5.7324,307600.0
2011-12-21 12:00:00,6.52,6.52,6.45,6.46,139600.0,5.7324,5.7324,5.6708,5.6796,139600.0
2011-12-21 12:30:00,6.46,6.5,6.45,6.5,93600.0,5.6796,5.7148,5.6708,5.7148,93600.0
2011-12-21 13:00:00,6.5,6.51,6.46,6.47,39600.0,5.7148,5.7236,5.6796,5.6884,39600.0
2011-12-21 13:30:00,6.47,6.51,6.47,6.51,150400.0,5.6884,5.7236,5.6884,5.7236,150400.0
2011-12-21 14:00:00,6.5,6.52,6.49,6.5,132800.0,5.7148,5.7324,5.706,5.7148,132800.0
2011-12-21 14:30:00,6.5,6.51,6.48,6.48,90800.0,5.7148,5.7236,5.6972,5.6972,90800.0
2011-12-21 15:00:00,6.48,6.49,6.47,6.47,186400.0,5.6972,5.706,5.6884,5.6884,186400.0
2011-12-21 15:30:00,6.47,6.48,6.47,6.48,1572400.0,5.6884,5.6972,5.6884,5.6972,1572400.0
2011-12-22 09:30:00,6.63,6.71,6.62,6.67,503200.0,5.8291,5.8994,5.8203,5.8643,503200.0
2011-12-22 10:00:00,6.68,6.68,6.6,6.6,368800.0,5.8731,5.8731,5.8027,5.8027,368800.0
2011-12-22 10:30:00,6.6,6.6,6.52,6.55,326000.0,5.8027,5.8027,5.7324,5.7588,326000.0
2011-12-22 11:00:00,6.55,6.58,6.53,6.53,117600.0,5.7588,5.7851,5.7412,5.7412,117600.0
2011-12-22 11:30:00,6.53,6.57,6.53,6.55,96400.0,5.7412,5.7763,5.7412,5.7588,96400.0
2011-12-22 12:00:00,6.55,6.6,6.54,6.6,274800.0,5.7588,5.8027,5.75,5.8027,274800.0
2011-12-22 12:30:00,6.6,6.6,6.56,6.57,48800.0,5.8027,5.8027,5.7676,5.7763,48800.0
2011-12-22 13:00:00,6.56,6.56,6.54,6.54,63200.0,5.7676,5.7676,5.75,5.75,63200.0
2011-12-22 13:30:00,6.54,6.55,6.52,6.53,66800.0,5.75,5.7588,5.7324,5.7412,66800.0
2011-12-22 14:00:00,6.54,6.6,6.53,6.56,268400.0,5.75,5.8027,5.7412,5.7676,268400.0
2011-12-22 14:30:00,6.56,6.56,6.52,6.52,154000.0,5.7676,5.7676,5.7324,5.7324,154000.0
2011-12-22 15:00:00,6.52,6.54,6.51,6.53,206000.0,5.7324,5.75,5.7236,5.7412,206000.0
2011-12-22 15:30:00,6.53,6.55,6.53,6.54,708800.0,5.7412,5.7588,5.7412,5.75,708800.0
2011-12-23 09:30:00,6.5,6.58,6.47,6.52,218000.0,5.7148,5.7851,5.6884,5.7324,218000.0
2011-12-23 10:00:00,6.51,6.56,6.51,6.55,112800.0,5.7236,5.7676,5.7236,5.7588,112800.0
2011-12-23 10:30:00,6.55,6.59,6.55,6.56,66000.0,5.7588,5.7939,5.7588,5.7676,66000.0
2011-12-23 11:00:00,6.56,6.58,6.54,6.57,213600.0,5.7676,5.7851,5.75,5.7763,213600.0
2011-12-23 11:30:00,6.58,6.58,6.54,6.55,132800.0,5.7851,5.7851,5.75,5.7588,132800.0
2011-12-23 12:00:00,6.55,6.57,6.55,6.55,35200.0,5.7588,5.7763,5.7588,5.7588,35200.0
2011-12-23 12:30:00,6.55,6.56,6.54,6.56,54800.0,5.7588,5.7676,5.75,5.7676,54800.0
2011-12-23 13:00:00,6.56,6.56,6.54,6.54,21600.0,5.7676,5.7676,5.75,5.75,21600.0
2011-12-23 13:30:00,6.54,6.54,6.53,6.54,35600.0,5.75,5.75,5.7412,5.75,35600.0
2011-12-23 14:00:00,6.54,6.55,6.54,6.54,28000.0,5.75,5.7588,5.75,5.75,28000.0
2011-12-23 14:30:00,6.54,6.54,6.53,6.53,36400.0,5.75,5.75,5.7412,5.7412,36400.0
2011-12-23 15:00:00,6.53,6.54,6.53,6.53,95200.0,5.7412,5.75,5.7412,5.7412,95200.0
2011-12-23 15:30:00,6.53,6.57,6.53,6.56,488000.0,5.7412,5.7763,5.7412,5.7676,488000.0
2011-12-27 09:30:00,6.57,6.59,6.57,6.57,100000.0,5.7763,5.7939,5.7763,5.7763,100000.0
2011-12-27 10:00:00,6.57,6.58,6.57,6.57,61200.0,5.7763,5.7851,5.7763,5.7763,61200.0
2011-12-27 10:30:00,6.57,6.6,6.57,6.57,314000.0,5.7763,5.8027,5.7763,5.7763,314000.0
2011-12-27 11:00:00,6.57,6.64,6.57,6.57,244400.0,5.7763,5.8379,5.7763,5.7763,244400.0
2011-12-27 11:30:00,6.58,6.66,6.58,6.65,212000.0,5.7851,5.8555,5.7851,5.8467,212000.0
2011-12-27 12:00:00,6.65,6.66,6.62,6.62,144800.0,5.8467,5.8555,5.8203,5.8203,144800.0
2011-12-27 12:30:00,6.62,6.63,6.6,6.61,203600.0,5.8203,5.8291,5.8027,5.8115,203600.0
2011-12-27 13:00:00,6.61,6.63,6.61,6.62,62000.0,5.8115,5.8291,5.8115,5.8203,62000.0
2011-12-27 13:30:00,6.62,6.64,6.62,6.62,72400.0,5.8203,5.8379,5.8203,5.8203,72400.0
2011-12-27 14:00:00,6.62,6.63,6.61,6.61,88400.0,5.8203,5.8291,5.8115,5.8115,88400.0
2011-12-27 14:30:00,6.61,6.62,6.61,6.62,112800.0,5.8115,5.8203,5.8115,5.8203,112800.0
2011-12-27 15:00:00,6.61,6.62,6.6,6.6,160800.0,5.8115,5.8203,5.8027,5.8027,160800.0
2011-12-27 15:30:00,6.6,6.62,6.59,6.59,526000.0,5.8027,5.8203,5.7939,5.7939,526000.0
2011-12-28 09:30:00,6.57,6.58,6.48,6.5,224800.0,5.7763,5.7851,5.6972,5.7148,224800.0
2011-12-28 10:00:00,6.5,6.53,6.48,6.5,75200.0,5.7148,5.7412,5.6972,5.7148,75200.0
2011-12-28 10:30:00,6.5,6.51,6.47,6.48,116400.0,5.7148,5.7236,5.6884,5.6972,116400.0
2011-12-28 11:00:00,6.47,6.52,6.47,6.49,380400.0,5.6884,5.7324,5.6884,5.706,380400.0
2011-12-28 11:30:00,6.48,6.49,6.45,6.46,88800.0,5.6972,5.706,5.6708,5.6796,88800.0
2011-12-28 12:00:00,6.45,6.47,6.45,6.46,101200.0,5.6708,5.6884,5.6708,5.6796,101200.0
2011-12-28 12:30:00,6.46,6.47,6.44,6.44,200800.0,5.6796,5.6884,5.6621,5.6621,200800.0
2011-12-28 13:00:00,6.44,6.47,6.44,6.45,226400.0,5.6621,5.6884,5.6621,5.6708,226400.0
2011-12-28 13:30:00,6.45,6.46,6.44,6.45,267200.0,5.6708,5.6796,5.6621,5.6708,267200.0
2011-12-28 14:00:00,6.45,6.49,6.44,6.49,286000.0,5.6708,5.706,5.6621,5.706,286000.0
2011-12-28 14:30:00,6.49,6.49,6.46,6.47,84400.0,5.706,5.706,5.6796,5.6884,84400.0
2011-12-28 15:00:00,6.47,6.48,6.45,6.47,142800.0,5.6884,5.6972,5.6708,5.6884,142800.0
2011-12-28 15:30:00,6.46,6.52,6.45,6.48,759200.0,5.6796,5.7324,5.6708,5.6972,759200.0
2011-12-29 09:30:00,6.43,6.46,6.37,6.4,211200.0,5.6533,5.6796,5.6005,5.6269,211200.0
2011-12-29 10:00:00,6.4,6.45,6.4,6.44,102400.0,5.6269,5.6708,5.6269,5.6621,102400.0
2011-12-29 10:30:00,6.44,6.47,6.43,6.44,333600.0,5.6621,5.6884,5.6533,5.6621,333600.0
2011-12-29 11:00:00,6.44,6.45,6.42,6.43,70800.0,5.6621,5.6708,5.6445,5.6533,70800.0
2011-12-29 11:30:00,6.42,6.44,6.4,6.42,150400.0,5.6445,5.6621,5.6269,5.6445,150400.0
2011-12-29 12:00:00,6.42,6.43,6.41,6.42,92400.0,5.6445,5.6533,5.6357,5.6445,92400.0
2011-12-29 12:30:00,6.42,6.43,6.41,6.42,117600.0,5.6445,5.6533,5.6357,5.6445,117600.0
2011-12-29 13:00:00,6.42,6.43,6.41,6.43,143600.0,5.6445,5.6533,5.6357,5.6533,143600.0
2011-12-29 13:30:00,6.43,6.45,6.42,6.42,76800.0,5.6533,5.6708,5.6445,5.6445,76800.0
2011-12-29 14:00:00,6.42,6.43,6.41,6.42,76800.0,5.6445,5.6533,5.6357,5.6445,76800.0
2011-12-29 14:30:00,6.41,6.43,6.41,6.43,97600.0,5.6357,5.6533,5.6357,5.6533,97600.0
2011-12-29 15:00:00,6.42,6.44,6.42,6.44,137600.0,5.6445,5.6621,5.6445,5.6621,137600.0
2011-12-29 15:30:00,6.44,6.47,6.44,6.46,325600.0,5.6621,5.6884,5.6621,5.6796,325600.0
2011-12-30 09:30:00,6.43,6.51,6.39,6.51,164000.0,5.6533,5.7236,5.6181,5.7236,164000.0
2011-12-30 10:00:00,6.51,6.54,6.51,6.52,100400.0,5.7236,5.75,5.7236,5.7324,100400.0
2011-12-30 10:30:00,6.52,6.56,6.52,6.55,71200.0,5.7324,5.7676,5.7324,5.7588,71200.0
2011-12-30 11:00:00,6.55,6.59,6.54,6.58,231200.0,5.7588,5.7939,5.75,5.7851,231200.0
2011-12-30 11:30:00,6.58,6.63,6.57,6.62,333600.0,5.7851,5.8291,5.7763,5.8203,333600.0
2011-12-30 12:00:00,6.62,6.64,6.6,6.63,183600.0,5.8203,5.8379,5.8027,5.8291,183600.0
2011-12-30 12:30:00,6.64,6.64,6.62,6.63,223200.0,5.8379,5.8379,5.8203,5.8291,223200.0
2011-12-30 13:00:00,6.63,6.63,6.61,6.61,20800.0,5.8291,5.8291,5.8115,5.8115,20800.0
2011-12-30 13:30:00,6.62,6.63,6.62,6.62,95200.0,5.8203,5.8291,5.8203,5.8203,95200.0
2011-12-30 14:00:00,6.62,6.62,6.59,6.59,149600.0,5.8203,5.8203,5.7939,5.7939,149600.0
2011-12-30 14:30:00,6.6,6.61,6.6,6.61,171200.0,5.8027,5.8115,5.8027,5.8115,171200.0
2011-12-30 15:00:00,6.61,6.61,6.59,6.59,166000.0,5.8115,5.8115,5.7939,5.7939,166000.0
2011-12-30 15:30:00,6.59,6.6,6.57,6.57,513600.0,5.7939,5.8027,5.7763,5.7763,513600.0
2012-01-03 09:30:00,6.76,6.81,6.74,6.78,248000.0,5.9434,5.9874,5.9258,5.961,248000.0
2012-01-03 10:00:00,6.78,6.79,6.76,6.76,98400.0,5.961,5.9698,5.9434,5.9434,98400.0
2012-01-03 10:30:00,6.76,6.76,6.74,6.75,73200.0,5.9434,5.9434,5.9258,5.9346,73200.0
2012-01-03 11:00:00,6.75,6.78,6.74,6.77,378400.0,5.9346,5.961,5.9258,5.9522,378400.0
2012-01-03 11:30:00,6.77,6.79,6.77,6.79,202800.0,5.9522,5.9698,5.9522,5.9698,202800.0
2012-01-03 12:00:00,6.79,6.79,6.78,6.78,110400.0,5.9698,5.9698,5.961,5.961,110400.0
2012-01-03 12:30:00,6.78,6.78,6.76,6.77,177200.0,5.961,5.961,5.9434,5.9522,177200.0
2012-01-03 13:00:00,6.77,6.78,6.76,6.77,121600.0,5.9522,5.961,5.9434,5.9522,121600.0
2012-01-03 13:30:00,6.77,6.77,6.76,6.77,122800.0,5.9522,5.9522,5.9434,5.9522,122800.0
2012-01-03 14:00:00,6.77,6.79,6.77,6.78,110400.0,5.9522,5.9698,5.9522,5.961,110400.0
2012-01-03 14:30:00,6.78,6.8,6.78,6.78,194000.0,5.961,5.9786,5.961,5.961,194000.0
2012-01-03 15:00:00,6.78,6.79,6.76,6.78,204400.0,5.961,5.9698,5.9434,5.961,204400.0
2012-01-03 15:30:00,6.78,6.81,6.78,6.79,714400.0,5.961,5.9874,5.961,5.9698,714400.0
2012-01-04 09:30:00,6.72,6.8,6.67,6.8,690400.0,5.9082,5.9786,5.8643,5.9786,690400.0
2012-01-04 10:00:00,6.8,6.8,6.71,6.74,179600.0,5.9786,5.9786,5.8994,5.9258,179600.0
2012-01-04 10:30:00,6.74,6.76,6.72,6.75,181200.0,5.9258,5.9434,5.9082,5.9346,181200.0
2012-01-04 11:00:00,6.75,6.83,6.75,6.83,540400.0,5.9346,6.0049,5.9346,6.0049,540400.0
2012-01-04 11:30:00,6.82,6.84,6.81,6.83,172000.0,5.9961,6.0137,5.9874,6.0049,172000.0
2012-01-04 12:00:00,6.83,6.9,6.83,6.89,329200.0,6.0049,6.0665,6.0049,6.0577,329200.0
2012-01-04 12:30:00,6.9,6.9,6.88,6.88,248400.0,6.0665,6.0665,6.0489,6.0489,248400.0
2012-01-04 13:00:00,6.88,6.88,6.82,6.82,172800.0,6.0489,6.0489,5.9961,5.9961,172800.0
2012-01-04 13:30:00,6.82,6.83,6.81,6.83,135200.0,5.9961,6.0049,5.9874,6.0049,135200.0
2012-01-04 14:00:00,6.83,6.83,6.81,6.82,140800.0,6.0049,6.0049,5.9874,5.9961,140800.0
2012-01-04 14:30:00,6.82,6.83,6.8,6.8,174800.0,5.9961,6.0049,5.9786,5.9786,174800.0
2012-01-04 15:00:00,6.8,6.81,6.8,6.81,183200.0,5.9786,5.9874,5.9786,5.9874,183200.0
2012-01-04 15:30:00,6.81,6.84,6.81,6.81,570800.0,5.9874,6.0137,5.9874,5.9874,570800.0
2012-01-05 09:30:00,6.74,6.84,6.74,6.8,427600.0,5.9258,6.0137,5.9258,5.9786,427600.0
2012-01-05 10:00:00,6.8,6.81,6.77,6.8,141200.0,5.9786,5.9874,5.9522,5.9786,141200.0
2012-01-05 10:30:00,6.8,6.8,6.73,6.73,155600.0,5.9786,5.9786,5.917,5.917,155600.0
2012-01-05 11:00:00,6.73,6.75,6.71,6.75,126400.0,5.917,5.9346,5.8994,5.9346,126400.0
2012-01-05 11:30:00,6.74,6.74,6.72,6.72,126400.0,5.9258,5.9258,5.9082,5.9082,126400.0
2012-01-05 12:00:00,6.72,6.76,6.72,6.74,161600.0,5.9082,5.9434,5.9082,5.9258,161600.0
2012-01-05 12:30:00,6.74,6.75,6.73,6.75,113200.0,5.9258,5.9346,5.917,5.9346,113200.0
2012-01-05 13:00:00,6.75,6.78,6.75,6.78,214800.0,5.9346,5.961,5.9346,5.961,214800.0
2012-01-05 13:30:00,6.77,6.79,6.77,6.79,141600.0,5.9522,5.9698,5.9522,5.9698,141600.0
2012-01-05 14:00:00,6.78,6.78,6.74,6.74,84000.0,5.961,5.961,5.9258,5.9258,84000.0
2012-01-05 14:30:00,6.74,6.75,6.74,6.74,110800.0,5.9258,5.9346,5.9258,5.9258,110800.0
2012-01-05 15:00:00,6.75,6.77,6.73,6.73,200800.0,5.9346,5.9522,5.917,5.917,200800.0
2012-01-05 15:30:00,6.74,6.78,6.73,6.77,692400.0,5.9258,5.961,5.917,5.9522,692400.0
2012-01-06 09:30:00,6.81,6.83,6.75,6.77,339200.0,5.9874,6.0049,5.9346,5.9522,339200.0
2012-01-06 10:00:00,6.76,6.78,6.74,6.76,389600.0,5.9434,5.961,5.9258,5.9434,389600.0
2012-01-06 10:30:00,6.76,6.79,6.76,6.78,90400.0,5.9434,5.9698,5.9434,5.961,90400.0
2012-01-06 11:00:00,6.78,6.8,6.77,6.78,92000.0,5.961,5.9786,5.9522,5.961,92000.0
2012-01-06 11:30:00,6.78,6.8,6.77,6.77,74400.0,5.961,5.9786,5.9522,5.9522,74400.0
2012-01-06 12:00:00,6.78,6.78,6.76,6.77,51200.0,5.961,5.961,5.9434,5.9522,51200.0
2012-01-06 12:30:00,6.77,6.77,6.73,6.74,388000.0,5.9522,5.9522,5.917,5.9258,388000.0
2012-01-06 13:00:00,6.73,6.74,6.7,6.71,376800.0,5.917,5.9258,5.8906,5.8994,376800.0
2012-01-06 13:30:00,6.71,6.71,6.68,6.68,1126000.0,5.8994,5.8994,5.8731,5.8731,1126000.0
2012-01-06 14:00:00,6.69,6.7,6.67,6.68,522800.0,5.8819,5.8906,5.8643,5.8731,522800.0
2012-01-06 14:30:00,6.69,6.69,6.66,6.66,207600.0,5.8819,5.8819,5.8555,5.8555,207600.0
2012-01-06 15:00:00,6.67,6.69,6.66,6.68,423600.0,5.8643,5.8819,5.8555,5.8731,423600.0
2012-01-06 15:30:00,6.68,6.68,6.65,6.67,806000.0,5.8731,5.8731,5.8467,5.8643,806000.0
2012-01-09 09:30:00,6.87,6.89,6.71,6.76,1621600.0,6.0401,6.0577,5.8994,5.9434,1621600.0
2012-01-09 10:00:00,6.76,6.77,6.74,6.75,160800.0,5.9434,5.9522,5.9258,5.9346,160800.0
2012-01-09 10:30:00,6.75,6.76,6.69,6.71,156800.0,5.9346,5.9434,5.8819,5.8994,156800.0
2012-01-09 11:00:00,6.72,6.74,6.7,6.72,175200.0,5.9082,5.9258,5.8906,5.9082,175200.0
2012-01-09 11:30:00,6.73,6.76,6.73,6.74,94800.0,5.917,5.9434,5.917,5.9258,94800.0
2012-01-09 12:00:00,6.75,6.76,6.74,6.76,75600.0,5.9346,5.9434,5.9258,5.9434,75600.0
2012-01-09 12:30:00,6.76,6.76,6.74,6.74,54000.0,5.9434,5.9434,5.9258,5.9258,54000.0
2012-01-09 13:00:00,6.75,6.76,6.74,6.75,134400.0,5.9346,5.9434,5.9258,5.9346,134400.0
2012-01-09 13:30:00,6.76,6.77,6.75,6.77,87200.0,5.9434,5.9522,5.9346,5.9522,87200.0
2012-01-09 14:00:00,6.77,6.77,6.76,6.76,113600.0,5.9522,5.9522,5.9434,5.9434,113600.0
2012-01-09 14:30:00,6.77,6.77,6.75,6.75,276000.0,5.9522,5.9522,5.9346,5.9346,276000.0
2012-01-09 15:00:00,6.75,6.77,6.75,6.76,203200.0,5.9346,5.9522,5.9346,5.9434,203200.0
2012-01-09 15:30:00,6.76,6.78,6.76,6.77,606000.0,5.9434,5.961,5.9434,5.9522,606000.0
2012-01-10 09:30:00,6.94,7.01,6.94,6.96,844000.0,6.1017,6.1632,6.1017,6.1192,844000.0
2012-01-10 10:00:00,6.96,6.98,6.95,6.96,284000.0,6.1192,6.1368,6.1104,6.1192,284000.0
2012-01-10 10:30:00,6.96,7.0,6.95,7.0,783200.0,6.1192,6.1544,6.1104,6.1544,783200.0
2012-01-10 11:00:00,7.0,7.0,6.99,7.0,360800.0,6.1544,6.1544,6.1456,6.1544,360800.0
2012-01-10 11:30:00,7.0,7.0,6.98,6.99,266800.0,6.1544,6.1544,6.1368,6.1456,266800.0
2012-01-10 12:00:00,6.99,7.0,6.97,6.98,294000.0,6.1456,6.1544,6.128,6.1368,294000.0
2012-01-10 12:30:00,6.98,6.99,6.97,6.98,158800.0,6.1368,6.1456,6.128,6.1368,158800.0
2012-01-10 13:00:00,6.99,6.99,6.97,6.98,128800.0,6.1456,6.1456,6.128,6.1368,128800.0
2012-01-10 13:30:00,6.98,7.0,6.97,6.98,262000.0,6.1368,6.1544,6.128,6.1368,262000.0
2012-01-10 14:00:00,6.98,6.98,6.96,6.97,129600.0,6.1368,6.1368,6.1192,6.128,129600.0
2012-01-10 14:30:00,6.96,6.98,6.96,6.98,160000.0,6.1192,6.1368,6.1192,6.1368,160000.0
2012-01-10 15:00:00,6.98,6.99,6.97,6.97,214400.0,6.1368,6.1456,6.128,6.128,214400.0
2012-01-10 15:30:00,6.97,7.0,6.95,6.97,1288400.0,6.128,6.1544,6.1104,6.128,1288400.0
2012-01-11 09:30:00,6.98,7.01,6.94,6.96,419200.0,6.1368,6.1632,6.1017,6.1192,419200.0
2012-01-11 10:00:00,6.96,7.01,6.95,7.01,260800.0,6.1192,6.1632,6.1104,6.1632,260800.0
2012-01-11 10:30:00,7.01,7.01,6.99,7.0,182000.0,6.1632,6.1632,6.1456,6.1544,182000.0
2012-01-11 11:00:00,6.99,7.02,6.99,7.01,223200.0,6.1456,6.172,6.1456,6.1632,223200.0
2012-01-11 11:30:00,7.01,7.03,7.01,7.01,106400.0,6.1632,6.1808,6.1632,6.1632,106400.0
2012-01-11 12:00:00,7.01,7.03,7.01,7.03,98800.0,6.1632,6.1808,6.1632,6.1808,98800.0
2012-01-11 12:30:00,7.03,7.04,7.02,7.03,88400.0,6.1808,6.1896,6.172,6.1808,88400.0
2012-01-11 13:00:00,7.03,7.04,7.02,7.02,123200.0,6.1808,6.1896,6.172,6.172,123200.0
2012-01-11 13:30:00,7.03,7.04,7.02,7.04,148000.0,6.1808,6.1896,6.172,6.1896,148000.0
2012-01-11 14:00:00,7.04,7.05,7.03,7.04,179200.0,6.1896,6.1984,6.1808,6.1896,179200.0
2012-01-11 14:30:00,7.04,7.06,7.04,7.05,208000.0,6.1896,6.2072,6.1896,6.1984,208000.0
2012-01-11 15:00:00,7.04,7.07,7.04,7.07,210800.0,6.1896,6.2159,6.1896,6.2159,210800.0
2012-01-11 15:30:00,7.07,7.09,7.05,7.08,813600.0,6.2159,6.2335,6.1984,6.2247,813600.0
2012-01-12 09:30:00,6.96,7.02,6.93,7.02,686400.0,6.1192,6.172,6.0929,6.172,686400.0
2012-01-12 10:00:00,7.02,7.04,7.01,7.04,337200.0,6.172,6.1896,6.1632,6.1896,337200.0
2012-01-12 10:30:00,7.04,7.05,7.02,7.04,77600.0,6.1896,6.1984,6.172,6.1896,77600.0
2012-01-12 11:00:00,7.04,7.06,7.02,7.03,115200.0,6.1896,6.2072,6.172,6.1808,115200.0
2012-01-12 11:30:00,7.03,7.04,7.02,7.04,71200.0,6.1808,6.1896,6.172,6.1896,71200.0
2012-01-12 12:00:00,7.04,7.04,7.02,7.03,315200.0,6.1896,6.1896,6.172,6.1808,315200.0
2012-01-12 12:30:00,7.03,7.05,7.03,7.04,73200.0,6.1808,6.1984,6.1808,6.1896,73200.0
2012-01-12 13:00:00,7.05,7.08,7.04,7.04,249600.0,6.1984,6.2247,6.1896,6.1896,249600.0
2012-01-12 13:30:00,7.04,7.05,7.03,7.03,56800.0,6.1896,6.1984,6.1808,6.1808,56800.0
2012-01-12 14:00:00,7.03,7.04,7.02,7.04,126800.0,6.1808,6.1896,6.172,6.1896,126800.0
2012-01-12 14:30:00,7.04,7.05,7.03,7.04,273600.0,6.1896,6.1984,6.1808,6.1896,273600.0
2012-01-12 15:00:00,7.04,7.04,7.03,7.04,134000.0,6.1896,6.1896,6.1808,6.1896,134000.0
2012-01-12 15:30:00,7.04,7.04,7.02,7.02,868800.0,6.1896,6.1896,6.172,6.172,868800.0
2012-01-13 09:30:00,6.99,7.05,6.99,6.99,545200.0,6.1456,6.1984,6.1456,6.1456,545200.0
2012-01-13 10:00:00,7.0,7.0,6.95,6.98,318400.0,6.1544,6.1544,6.1104,6.1368,318400.0
2012-01-13 10:30:00,6.98,7.0,6.95,7.0,137200.0,6.1368,6.1544,6.1104,6.1544,137200.0
2012-01-13 11:00:00,7.0,7.01,6.98,6.99,124400.0,6.1544,6.1632,6.1368,6.1456,124400.0
2012-01-13 11:30:00,7.0,7.0,6.98,6.98,60400.0,6.1544,6.1544,6.1368,6.1368,60400.0
2012-01-13 12:00:00,6.98,6.98,6.95,6.95,81600.0,6.1368,6.1368,6.1104,6.1104,81600.0
2012-01-13 12:30:00,6.95,6.98,6.95,6.98,145200.0,6.1104,6.1368,6.1104,6.1368,145200.0
2012-01-13 13:00:00,6.98,6.98,6.95,6.96,110000.0,6.1368,6.1368,6.1104,6.1192,110000.0
2012-01-13 13:30:00,6.96,6.96,6.93,6.95,117600.0,6.1192,6.1192,6.0929,6.1104,117600.0
2012-01-13 14:00:00,6.95,6.96,6.94,6.96,119600.0,6.1104,6.1192,6.1017,6.1192,119600.0
2012-01-13 14:30:00,6.96,6.97,6.95,6.96,136000.0,6.1192,6.128,6.1104,6.1192,136000.0
2012-01-13 15:00:00,6.96,6.98,6.95,6.97,213200.0,6.1192,6.1368,6.1104,6.128,213200.0
2012-01-13 15:30:00,6.97,6.98,6.96,6.97,524800.0,6.128,6.1368,6.1192,6.128,524800.0
2012-01-17 09:30:00,7.15,7.2,7.12,7.14,559200.0,6.2863,6.3302,6.2599,6.2775,559200.0
2012-01-17 10:00:00,7.14,7.16,7.1,7.16,184000.0,6.2775,6.2951,6.2423,6.2951,184000.0
2012-01-17 10:30:00,7.16,7.16,7.12,7.13,146000.0,6.2951,6.2951,6.2599,6.2687,146000.0
2012-01-17 11:00:00,7.14,7.16,7.12,7.15,185600.0,6.2775,6.2951,6.2599,6.2863,185600.0
2012-01-17 11:30:00,7.15,7.16,7.14,7.15,141200.0,6.2863,6.2951,6.2775,6.2863,141200.0
2012-01-17 12:00:00,7.15,7.18,7.15,7.17,156400.0,6.2863,6.3127,6.2863,6.3039,156400.0
2012-01-17 12:30:00,7.17,7.17,7.15,7.15,126400.0,6.3039,6.3039,6.2863,6.2863,126400.0
2012-01-17 13:00:00,7.16,7.16,7.15,7.15,100000.0,6.2951,6.2951,6.2863,6.2863,100000.0
2012-01-17 13:30:00,7.15,7.17,7.15,7.17,142000.0,6.2863,6.3039,6.2863,6.3039,142000.0
2012-01-17 14:00:00,7.17,7.17,7.15,7.15,96000.0,6.3039,6.3039,6.2863,6.2863,96000.0
2012-01-17 14:30:00,7.15,7.16,7.13,7.14,101200.0,6.2863,6.2951,6.2687,6.2775,101200.0
2012-01-17 15:00:00,7.14,7.14,7.11,7.13,158800.0,6.2775,6.2775,6.2511,6.2687,158800.0
2012-01-17 15:30:00,7.13,7.13,7.12,7.13,703600.0,6.2687,6.2687,6.2599,6.2687,703600.0
2012-01-18 09:30:00,7.2,7.33,7.2,7.33,802800.0,6.3302,6.4445,6.3302,6.4445,802800.0
2012-01-18 10:00:00,7.33,7.34,7.27,7.29,579600.0,6.4445,6.4533,6.3918,6.4094,579600.0
2012-01-18 10:30:00,7.29,7.31,7.27,7.27,345600.0,6.4094,6.427,6.3918,6.3918,345600.0
2012-01-18 11:00:00,7.28,7.3,7.27,7.29,181600.0,6.4006,6.4182,6.3918,6.4094,181600.0
2012-01-18 11:30:00,7.3,7.32,7.29,7.32,166800.0,6.4182,6.4357,6.4094,6.4357,166800.0
2012-01-18 12:00:00,7.32,7.33,7.31,7.33,166400.0,6.4357,6.4445,6.427,6.4445,166400.0
2012-01-18 12:30:00,7.33,7.33,7.32,7.32,71200.0,6.4445,6.4445,6.4357,6.4357,71200.0
2012-01-18 13:00:00,7.32,7.32,7.3,7.31,81600.0,6.4357,6.4357,6.4182,6.427,81600.0
2012-01-18 13:30:00,7.31,7.32,7.29,7.29,167600.0,6.427,6.4357,6.4094,6.4094,167600.0
2012-01-18 14:00:00,7.29,7.32,7.29,7.32,121600.0,6.4094,6.4357,6.4094,6.4357,121600.0
2012-01-18 14:30:00,7.32,7.34,7.31,7.34,218000.0,6.4357,6.4533,6.427,6.4533,218000.0
2012-01-18 15:00:00,7.34,7.36,7.33,7.34,209200.0,6.4533,6.4709,6.4445,6.4533,209200.0
2012-01-18 15:30:00,7.34,7.35,7.32,7.34,660400.0,6.4533,6.4621,6.4357,6.4533,660400.0
2012-01-19 09:30:00,7.41,7.55,7.4,7.52,808000.0,6.5149,6.638,6.5061,6.6116,808000.0
2012-01-19 10:00:00,7.52,7.52,7.49,7.51,258400.0,6.6116,6.6116,6.5852,6.6028,258400.0
2012-01-19 10:30:00,7.51,7.59,7.5,7.54,678000.0,6.6028,6.6731,6.594,6.6292,678000.0
2012-01-19 11:00:00,7.54,7.61,7.51,7.6,1069600.0,6.6292,6.6907,6.6028,6.6819,1069600.0
2012-01-19 11:30:00,7.6,7.62,7.57,7.62,199200.0,6.6819,6.6995,6.6555,6.6995,199200.0
2012-01-19 12:00:00,7.62,7.73,7.6,7.69,638000.0,6.6995,6.7962,6.6819,6.7611,638000.0
2012-01-19 12:30:00,7.69,7.72,7.65,7.7,363200.0,6.7611,6.7874,6.7259,6.7698,363200.0
2012-01-19 13:00:00,7.7,7.75,7.68,7.71,428800.0,6.7698,6.8138,6.7523,6.7786,428800.0
2012-01-19 13:30:00,7.71,7.72,7.67,7.67,514400.0,6.7786,6.7874,6.7435,6.7435,514400.0
2012-01-19 14:00:00,7.67,7.71,7.66,7.69,260000.0,6.7435,6.7786,6.7347,6.7611,260000.0
2012-01-19 14:30:00,7.69,7.7,7.66,7.68,511600.0,6.7611,6.7698,6.7347,6.7523,511600.0
2012-01-19 15:00:00,7.68,7.68,7.62,7.62,544800.0,6.7523,6.7523,6.6995,6.6995,544800.0
2012-01-19 15:30:00,7.62,7.66,7.59,7.6,1358400.0,6.6995,6.7347,6.6731,6.6819,1358400.0
2012-01-20 09:30:00,7.6,7.6,7.51,7.53,604400.0,6.6819,6.6819,6.6028,6.6204,604400.0
2012-01-20 10:00:00,7.53,7.58,7.53,7.58,197200.0,6.6204,6.6643,6.6204,6.6643,197200.0
2012-01-20 10:30:00,7.58,7.59,7.53,7.53,254800.0,6.6643,6.6731,6.6204,6.6204,254800.0
2012-01-20 11:00:00,7.53,7.55,7.52,7.54,253200.0,6.6204,6.638,6.6116,6.6292,253200.0
2012-01-20 11:30:00,7.55,7.55,7.52,7.53,208000.0,6.638,6.638,6.6116,6.6204,208000.0
2012-01-20 12:00:00,7.53,7.54,7.5,7.5,181600.0,6.6204,6.6292,6.594,6.594,181600.0
2012-01-20 12:30:00,7.5,7.52,7.5,7.52,86000.0,6.594,6.6116,6.594,6.6116,86000.0
2012-01-20 13:00:00,7.52,7.52,7.5,7.5,136000.0,6.6116,6.6116,6.594,6.594,136000.0
2012-01-20 13:30:00,7.5,7.5,7.49,7.5,88000.0,6.594,6.594,6.5852,6.594,88000.0
2012-01-20 14:00:00,7.5,7.51,7.47,7.48,216400.0,6.594,6.6028,6.5676,6.5764,216400.0
2012-01-20 14:30:00,7.48,7.48,7.45,7.46,358400.0,6.5764,6.5764,6.55,6.5588,358400.0
2012-01-20 15:00:00,7.46,7.47,7.45,7.46,738800.0,6.5588,6.5676,6.55,6.5588,738800.0
2012-01-20 15:30:00,7.46,7.5,7.46,7.49,1182400.0,6.5588,6.594,6.5588,6.5852,1182400.0
2012-01-23 09:30:00,7.49,7.61,7.45,7.61,262400.0,6.5852,6.6907,6.55,6.6907,262400.0
2012-01-23 10:00:00,7.61,7.66,7.61,7.63,349600.0,6.6907,6.7347,6.6907,6.7083,349600.0
2012-01-23 10:30:00,7.62,7.63,7.59,7.6,109600.0,6.6995,6.7083,6.6731,6.6819,109600.0
2012-01-23 11:00:00,7.6,7.61,7.58,7.6,143200.0,6.6819,6.6907,6.6643,6.6819,143200.0
2012-01-23 11:30:00,7.59,7.62,7.56,7.6,144000.0,6.6731,6.6995,6.6468,6.6819,144000.0
2012-01-23 12:00:00,7.6,7.6,7.56,7.57,581600.0,6.6819,6.6819,6.6468,6.6555,581600.0
2012-01-23 12:30:00,7.56,7.57,7.56,7.57,122400.0,6.6468,6.6555,6.6468,6.6555,122400.0
2012-01-23 13:00:00,7.57,7.58,7.56,7.58,196800.0,6.6555,6.6643,6.6468,6.6643,196800.0
2012-01-23 13:30:00,7.58,7.61,7.57,7.6,136400.0,6.6643,6.6907,6.6555,6.6819,136400.0
2012-01-23 14:00:00,7.6,7.61,7.58,7.6,98800.0,6.6819,6.6907,6.6643,6.6819,98800.0
2012-01-23 14:30:00,7.6,7.61,7.59,7.6,188000.0,6.6819,6.6907,6.6731,6.6819,188000.0
2012-01-23 15:00:00,7.59,7.61,7.59,7.59,316400.0,6.6731,6.6907,6.6731,6.6731,316400.0
2012-01-23 15:30:00,7.59,7.6,7.58,7.59,840800.0,6.6731,6.6819,6.6643,6.6731,840800.0
2012-01-24 09:30:00,7.6,7.65,7.55,7.63,534000.0,6.6819,6.7259,6.638,6.7083,534000.0
2012-01-24 10:00:00,7.62,7.67,7.62,7.65,338400.0,6.6995,6.7435,6.6995,6.7259,338400.0
2012-01-24 10:30:00,7.65,7.67,7.63,7.67,343200.0,6.7259,6.7435,6.7083,6.7435,343200.0
2012-01-24 11:00:00,7.67,7.72,7.67,7.72,231600.0,6.7435,6.7874,6.7435,6.7874,231600.0
2012-01-24 11:30:00,7.72,7.73,7.69,7.69,251600.0,6.7874,6.7962,6.7611,6.7611,251600.0
2012-01-24 12:00:00,7.69,7.72,7.69,7.72,176800.0,6.7611,6.7874,6.7611,6.7874,176800.0
2012-01-24 12:30:00,7.72,7.73,7.71,7.71,237600.0,6.7874,6.7962,6.7786,6.7786,237600.0
2012-01-24 13:00:00,7.72,7.72,7.7,7.72,336400.0,6.7874,6.7874,6.7698,6.7874,336400.0
2012-01-24 13:30:00,7.72,7.75,7.72,7.75,171600.0,6.7874,6.8138,6.7874,6.8138,171600.0
2012-01-24 14:00:00,7.75,7.76,7.72,7.73,341200.0,6.8138,6.8226,6.7874,6.7962,341200.0
2012-01-24 14:30:00,7.74,7.76,7.73,7.75,392800.0,6.805,6.8226,6.7962,6.8138,392800.0
2012-01-24 15:00:00,7.75,7.75,7.74,7.75,219200.0,6.8138,6.8138,6.805,6.8138,219200.0
2012-01-24 15:30:00,7.75,7.8,7.75,7.79,1127200.0,6.8138,6.8578,6.8138,6.849,1127200.0
2012-01-25 09:30:00,7.81,7.81,7.72,7.77,471600.0,6.8666,6.8666,6.7874,6.8314,471600.0
2012-01-25 10:00:00,7.77,7.83,7.76,7.83,434000.0,6.8314,6.8841,6.8226,6.8841,434000.0
2012-01-25 10:30:00,7.84,7.88,7.83,7.88,314400.0,6.8929,6.9281,6.8841,6.9281,314400.0
2012-01-25 11:00:00,7.87,7.89,7.86,7.88,350400.0,6.9193,6.9369,6.9105,6.9281,350400.0
2012-01-25 11:30:00,7.87,7.88,7.81,7.82,529200.0,6.9193,6.9281,6.8666,6.8753,529200.0
2012-01-25 12:00:00,7.82,7.84,7.8,7.83,470000.0,6.8753,6.8929,6.8578,6.8841,470000.0
2012-01-25 12:30:00,7.84,7.87,7.83,7.84,226400.0,6.8929,6.9193,6.8841,6.8929,226400.0
2012-01-25 13:00:00,7.84,7.9,7.84,7.88,148000.0,6.8929,6.9457,6.8929,6.9281,148000.0
2012-01-25 13:30:00,7.88,7.91,7.87,7.9,149600.0,6.9281,6.9545,6.9193,6.9457,149600.0
2012-01-25 14:00:00,7.91,7.91,7.85,7.85,276800.0,6.9545,6.9545,6.9017,6.9017,276800.0
2012-01-25 14:30:00,7.85,7.93,7.85,7.92,277200.0,6.9017,6.9721,6.9017,6.9633,277200.0
2012-01-25 15:00:00,7.92,7.93,7.89,7.9,300400.0,6.9633,6.9721,6.9369,6.9457,300400.0
2012-01-25 15:30:00,7.9,7.94,7.9,7.93,717600.0,6.9457,6.9809,6.9457,6.9721,717600.0
2012-01-26 09:30:00,7.97,8.02,7.93,8.01,389600.0,7.0072,7.0512,6.9721,7.0424,389600.0
2012-01-26 10:00:00,8.0,8.0,7.92,7.93,270400.0,7.0336,7.0336,6.9633,6.9721,270400.0
2012-01-26 10:30:00,7.92,7.93,7.88,7.88,139600.0,6.9633,6.9721,6.9281,6.9281,139600.0
2012-01-26 11:00:00,7.88,7.91,7.87,7.88,101200.0,6.9281,6.9545,6.9193,6.9281,101200.0
2012-01-26 11:30:00,7.88,7.91,7.87,7.9,220400.0,6.9281,6.9545,6.9193,6.9457,220400.0
2012-01-26 12:00:00,7.9,7.9,7.86,7.87,74800.0,6.9457,6.9457,6.9105,6.9193,74800.0
2012-01-26 12:30:00,7.87,7.88,7.85,7.87,36800.0,6.9193,6.9281,6.9017,6.9193,36800.0
2012-01-26 13:00:00,7.87,7.88,7.86,7.87,41600.0,6.9193,6.9281,6.9105,6.9193,41600.0
2012-01-26 13:30:00,7.86,7.86,7.81,7.84,51600.0,6.9105,6.9105,6.8666,6.8929,51600.0
2012-01-26 14:00:00,7.84,7.85,7.82,7.85,73600.0,6.8929,6.9017,6.8753,6.9017,73600.0
2012-01-26 14:30:00,7.84,7.86,7.83,7.83,87200.0,6.8929,6.9105,6.8841,6.8841,87200.0
2012-01-26 15:00:00,7.83,7.83,7.78,7.79,146800.0,6.8841,6.8841,6.8402,6.849,146800.0
2012-01-26 15:30:00,7.79,7.83,7.78,7.83,499600.0,6.849,6.8841,6.8402,6.8841,499600.0
2012-01-27 09:30:00,7.76,7.88,7.73,7.87,536400.0,6.8226,6.9281,6.7962,6.9193,536400.0
2012-01-27 10:00:00,7.87,7.9,7.84,7.89,252400.0,6.9193,6.9457,6.8929,6.9369,252400.0
2012-01-27 10:30:00,7.89,7.96,7.87,7.95,402800.0,6.9369,6.9984,6.9193,6.9896,402800.0
2012-01-27 11:00:00,7.95,7.98,7.9,7.97,739200.0,6.9896,7.016,6.9457,7.0072,739200.0
2012-01-27 11:30:00,7.97,7.97,7.88,7.88,215200.0,7.0072,7.0072,6.9281,6.9281,215200.0
2012-01-27 12:00:00,7.88,7.9,7.85,7.9,149200.0,6.9281,6.9457,6.9017,6.9457,149200.0
2012-01-27 12:30:00,7.9,7.91,7.86,7.87,260400.0,6.9457,6.9545,6.9105,6.9193,260400.0
2012-01-27 13:00:00,7.86,7.9,7.86,7.89,78800.0,6.9105,6.9457,6.9105,6.9369,78800.0
2012-01-27 13:30:00,7.89,7.89,7.82,7.82,121200.0,6.9369,6.9369,6.8753,6.8753,121200.0
2012-01-27 14:00:00,7.82,7.84,7.78,7.79,365200.0,6.8753,6.8929,6.8402,6.849,365200.0
2012-01-27 14:30:00,7.79,7.81,7.78,7.8,128400.0,6.849,6.8666,6.8402,6.8578,128400.0
2012-01-27 15:00:00,7.8,7.82,7.78,7.81,440000.0,6.8578,6.8753,6.8402,6.8666,440000.0
2012-01-27 15:30:00,7.81,7.86,7.79,7.82,822000.0,6.8666,6.9105,6.849,6.8753,822000.0
2012-01-30 09:30:00,7.67,7.67,7.58,7.62,504000.0,6.7435,6.7435,6.6643,6.6995,504000.0
2012-01-30 10:00:00,7.62,7.63,7.57,7.61,473600.0,6.6995,6.7083,6.6555,6.6907,473600.0
2012-01-30 10:30:00,7.61,7.62,7.59,7.6,170400.0,6.6907,6.6995,6.6731,6.6819,170400.0
2012-01-30 11:00:00,7.61,7.62,7.6,7.6,129600.0,6.6907,6.6995,6.6819,6.6819,129600.0
2012-01-30 11:30:00,7.6,7.62,7.6,7.62,104000.0,6.6819,6.6995,6.6819,6.6995,104000.0
2012-01-30 12:00:00,7.62,7.63,7.6,7.61,202400.0,6.6995,6.7083,6.6819,6.6907,202400.0
2012-01-30 12:30:00,7.61,7.62,7.6,7.61,107200.0,6.6907,6.6995,6.6819,6.6907,107200.0
2012-01-30 13:00:00,7.61,7.61,7.59,7.61,298400.0,6.6907,6.6907,6.6731,6.6907,298400.0
2012-01-30 13:30:00,7.61,7.65,7.61,7.65,344800.0,6.6907,6.7259,6.6907,6.7259,344800.0
2012-01-30 14:00:00,7.65,7.68,7.64,7.68,287600.0,6.7259,6.7523,6.7171,6.7523,287600.0
2012-01-30 14:30:00,7.68,7.68,7.64,7.66,190800.0,6.7523,6.7523,6.7171,6.7347,190800.0
2012-01-30 15:00:00,7.65,7.67,7.64,7.66,360800.0,6.7259,6.7435,6.7171,6.7347,360800.0
2012-01-30 15:30:00,7.66,7.67,7.65,7.65,839200.0,6.7347,6.7435,6.7259,6.7259,839200.0
2012-01-31 09:30:00,7.84,8.0,7.84,7.9,934400.0,6.8929,7.0336,6.8929,6.9457,934400.0
2012-01-31 10:00:00,7.9,7.91,7.81,7.81,447200.0,6.9457,6.9545,6.8666,6.8666,447200.0
2012-01-31 10:30:00,7.81,7.81,7.73,7.73,218000.0,6.8666,6.8666,6.7962,6.7962,218000.0
2012-01-31 11:00:00,7.74,7.74,7.67,7.67,196000.0,6.805,6.805,6.7435,6.7435,196000.0
2012-01-31 11:30:00,7.67,7.7,7.67,7.68,161200.0,6.7435,6.7698,6.7435,6.7523,161200.0
2012-01-31 12:00:00,7.68,7.71,7.68,7.69,159200.0,6.7523,6.7786,6.7523,6.7611,159200.0
2012-01-31 12:30:00,7.69,7.73,7.69,7.72,162800.0,6.7611,6.7962,6.7611,6.7874,162800.0
2012-01-31 13:00:00,7.73,7.74,7.69,7.69,325200.0,6.7962,6.805,6.7611,6.7611,325200.0
2012-01-31 13:30:00,7.69,7.72,7.68,7.71,218400.0,6.7611,6.7874,6.7523,6.7786,218400.0
2012-01-31 14:00:00,7.71,7.74,7.7,7.74,178000.0,6.7786,6.805,6.7698,6.805,178000.0
2012-01-31 14:30:00,7.73,7.74,7.71,7.72,110800.0,6.7962,6.805,6.7786,6.7874,110800.0
2012-01-31 15:00:00,7.72,7.74,7.69,7.72,362000.0,6.7874,6.805,6.7611,6.7874,362000.0
2012-01-31 15:30:00,7.73,7.76,7.71,7.76,1324400.0,6.7962,6.8226,6.7786,6.8226,1324400.0
2012-02-01 09:30:00,7.84,7.9,7.8,7.87,497600.0,6.8929,6.9457,6.8578,6.9193,497600.0
2012-02-01 10:00:00,7.86,7.88,7.83,7.85,247200.0,6.9105,6.9281,6.8841,6.9017,247200.0
2012-02-01 10:30:00,7.85,7.88,7.84,7.87,212800.0,6.9017,6.9281,6.8929,6.9193,212800.0
2012-02-01 11:00:00,7.88,7.89,7.85,7.87,366800.0,6.9281,6.9369,6.9017,6.9193,366800.0
2012-02-01 11:30:00,7.87,7.88,7.83,7.85,148800.0,6.9193,6.9281,6.8841,6.9017,148800.0
2012-02-01 12:00:00,7.85,7.88,7.84,7.88,200400.0,6.9017,6.9281,6.8929,6.9281,200400.0
2012-02-01 12:30:00,7.88,7.88,7.87,7.88,112400.0,6.9281,6.9281,6.9193,6.9281,112400.0
2012-02-01 13:00:00,7.88,7.88,7.86,7.86,98800.0,6.9281,6.9281,6.9105,6.9105,98800.0
2012-02-01 13:30:00,7.86,7.88,7.85,7.88,464400.0,6.9105,6.9281,6.9017,6.9281,464400.0
2012-02-01 14:00:00,7.88,7.89,7.87,7.89,778400.0,6.9281,6.9369,6.9193,6.9369,778400.0
2012-02-01 14:30:00,7.88,7.89,7.87,7.88,555200.0,6.9281,6.9369,6.9193,6.9281,555200.0
2012-02-01 15:00:00,7.88,7.9,7.87,7.88,223600.0,6.9281,6.9457,6.9193,6.9281,223600.0
2012-02-01 15:30:00,7.88,7.91,7.87,7.9,972000.0,6.9281,6.9545,6.9193,6.9457,972000.0
2012-02-02 09:30:00,8.0,8.0,7.95,8.0,277200.0,7.0336,7.0336,6.9896,7.0336,277200.0
2012-02-02 10:00:00,8.0,8.05,8.0,8.04,156800.0,7.0336,7.0776,7.0336,7.0688,156800.0
2012-02-02 10:30:00,8.04,8.06,8.03,8.06,134800.0,7.0688,7.0864,7.06,7.0864,134800.0
2012-02-02 11:00:00,8.05,8.08,8.05,8.08,393200.0,7.0776,7.1039,7.0776,7.1039,393200.0
2012-02-02 11:30:00,8.07,8.07,8.05,8.07,191200.0,7.0951,7.0951,7.0776,7.0951,191200.0
2012-02-02 12:00:00,8.08,8.09,8.06,8.07,220800.0,7.1039,7.1127,7.0864,7.0951,220800.0
2012-02-02 12:30:00,8.07,8.08,8.05,8.08,451200.0,7.0951,7.1039,7.0776,7.1039,451200.0
2012-02-02 13:00:00,8.08,8.1,8.08,8.08,107600.0,7.1039,7.1215,7.1039,7.1039,107600.0
2012-02-02 13:30:00,8.08,8.09,8.08,8.09,99600.0,7.1039,7.1127,7.1039,7.1127,99600.0
2012-02-02 14:00:00,8.09,8.09,8.07,8.07,145600.0,7.1127,7.1127,7.0951,7.0951,145600.0
2012-02-02 14:30:00,8.07,8.08,8.05,8.06,144800.0,7.0951,7.1039,7.0776,7.0864,144800.0
2012-02-02 15:00:00,8.06,8.08,8.05,8.08,354800.0,7.0864,7.1039,7.0776,7.1039,354800.0
2012-02-02 15:30:00,8.08,8.12,8.08,8.11,1229200.0,7.1039,7.1391,7.1039,7.1303,1229200.0
2012-02-03 09:30:00,8.19,8.3,8.19,8.3,509200.0,7.2007,7.2974,7.2007,7.2974,509200.0
2012-02-03 10:00:00,8.31,8.36,8.3,8.31,753600.0,7.3062,7.3501,7.2974,7.3062,753600.0
2012-02-03 10:30:00,8.31,8.34,8.3,8.33,648800.0,7.3062,7.3325,7.2974,7.3237,648800.0
2012-02-03 11:00:00,8.33,8.34,8.31,8.33,268400.0,7.3237,7.3325,7.3062,7.3237,268400.0
2012-02-03 11:30:00,8.32,8.33,8.31,8.31,138000.0,7.315,7.3237,7.3062,7.3062,138000.0
2012-02-03 12:00:00,8.31,8.33,8.31,8.33,171200.0,7.3062,7.3237,7.3062,7.3237,171200.0
2012-02-03 12:30:00,8.33,8.35,8.32,8.35,147600.0,7.3237,7.3413,7.315,7.3413,147600.0
2012-02-03 13:00:00,8.35,8.35,8.33,8.34,97200.0,7.3413,7.3413,7.3237,7.3325,97200.0
2012-02-03 13:30:00,8.34,8.35,8.33,8.35,133200.0,7.3325,7.3413,7.3237,7.3413,133200.0
2012-02-03 14:00:00,8.35,8.38,8.35,8.38,167200.0,7.3413,7.3677,7.3413,7.3677,167200.0
2012-02-03 14:30:00,8.38,8.38,8.36,8.37,162400.0,7.3677,7.3677,7.3501,7.3589,162400.0
2012-02-03 15:00:00,8.37,8.38,8.36,8.36,278400.0,7.3589,7.3677,7.3501,7.3501,278400.0
2012-02-03 15:30:00,8.36,8.38,8.32,8.38,1050800.0,7.3501,7.3677,7.315,7.3677,1050800.0
2012-02-06 09:30:00,8.35,8.35,8.25,8.25,605600.0,7.3413,7.3413,7.2534,7.2534,605600.0
2012-02-06 10:00:00,8.25,8.28,8.24,8.26,358000.0,7.2534,7.2798,7.2446,7.2622,358000.0
2012-02-06 10:30:00,8.26,8.26,8.19,8.2,217600.0,7.2622,7.2622,7.2007,7.2094,217600.0
2012-02-06 11:00:00,8.21,8.26,8.19,8.26,155600.0,7.2182,7.2622,7.2007,7.2622,155600.0
2012-02-06 11:30:00,8.26,8.31,8.26,8.31,182800.0,7.2622,7.3062,7.2622,7.3062,182800.0
2012-02-06 12:00:00,8.31,8.31,8.29,8.31,112000.0,7.3062,7.3062,7.2886,7.3062,112000.0
2012-02-06 12:30:00,8.31,8.33,8.3,8.33,129200.0,7.3062,7.3237,7.2974,7.3237,129200.0
2012-02-06 13:00:00,8.33,8.33,8.3,8.31,156400.0,7.3237,7.3237,7.2974,7.3062,156400.0
2012-02-06 13:30:00,8.31,8.32,8.3,8.31,171200.0,7.3062,7.315,7.2974,7.3062,171200.0
2012-02-06 14:00:00,8.31,8.34,8.31,8.34,246000.0,7.3062,7.3325,7.3062,7.3325,246000.0
2012-02-06 14:30:00,8.34,8.36,8.34,8.36,189200.0,7.3325,7.3501,7.3325,7.3501,189200.0
2012-02-06 15:00:00,8.35,8.38,8.35,8.37,287600.0,7.3413,7.3677,7.3413,7.3589,287600.0
2012-02-06 15:30:00,8.37,8.41,8.36,8.4,1153200.0,7.3589,7.3941,7.3501,7.3853,1153200.0
2012-02-07 09:30:00,8.35,8.36,8.22,8.24,575200.0,7.3413,7.3501,7.227,7.2446,575200.0
2012-02-07 10:00:00,8.24,8.25,8.2,8.23,254400.0,7.2446,7.2534,7.2094,7.2358,254400.0
2012-02-07 10:30:00,8.23,8.27,8.22,8.26,619600.0,7.2358,7.271,7.227,7.2622,619600.0
2012-02-07 11:00:00,8.26,8.28,8.24,8.28,250800.0,7.2622,7.2798,7.2446,7.2798,250800.0
2012-02-07 11:30:00,8.28,8.29,8.27,8.27,162400.0,7.2798,7.2886,7.271,7.271,162400.0
2012-02-07 12:00:00,8.27,8.27,8.26,8.26,38000.0,7.271,7.271,7.2622,7.2622,38000.0
2012-02-07 12:30:00,8.26,8.31,8.26,8.31,335200.0,7.2622,7.3062,7.2622,7.3062,335200.0
2012-02-07 13:00:00,8.32,8.35,8.31,8.32,309600.0,7.315,7.3413,7.3062,7.315,309600.0
2012-02-07 13:30:00,8.32,8.32,8.3,8.32,76400.0,7.315,7.315,7.2974,7.315,76400.0
2012-02-07 14:00:00,8.32,8.33,8.3,8.3,112000.0,7.315,7.3237,7.2974,7.2974,112000.0
2012-02-07 14:30:00,8.3,8.31,8.3,8.31,114400.0,7.2974,7.3062,7.2974,7.3062,114400.0
2012-02-07 15:00:00,8.31,8.35,8.3,8.35,216800.0,7.3062,7.3413,7.2974,7.3413,216800.0
2012-02-07 15:30:00,8.35,8.35,8.33,8.34,566000.0,7.3413,7.3413,7.3237,7.3325,566000.0
2012-02-08 09:30:00,8.32,8.42,8.31,8.4,319600.0,7.315,7.4029,7.3062,7.3853,319600.0
2012-02-08 10:00:00,8.4,8.42,8.38,8.4,490800.0,7.3853,7.4029,7.3677,7.3853,490800.0
2012-02-08 10:30:00,8.4,8.46,8.38,8.44,485200.0,7.3853,7.438,7.3677,7.4205,485200.0
2012-02-08 11:00:00,8.44,8.45,8.35,8.36,379600.0,7.4205,7.4292,7.3413,7.3501,379600.0
2012-02-08 11:30:00,8.36,8.37,8.34,8.35,228800.0,7.3501,7.3589,7.3325,7.3413,228800.0
2012-02-08 12:00:00,8.35,8.38,8.34,8.37,304800.0,7.3413,7.3677,7.3325,7.3589,304800.0
2012-02-08 12:30:00,8.37,8.37,8.35,8.36,184800.0,7.3589,7.3589,7.3413,7.3501,184800.0
2012-02-08 13:00:00,8.36,8.38,8.35,8.38,188000.0,7.3501,7.3677,7.3413,7.3677,188000.0
2012-02-08 13:30:00,8.38,8.38,8.35,8.35,198400.0,7.3677,7.3677,7.3413,7.3413,198400.0
2012-02-08 14:00:00,8.35,8.36,8.33,8.34,281600.0,7.3413,7.3501,7.3237,7.3325,281600.0
2012-02-08 14:30:00,8.34,8.36,8.32,8.33,306400.0,7.3325,7.3501,7.315,7.3237,306400.0
2012-02-08 15:00:00,8.32,8.35,8.32,8.35,489200.0,7.315,7.3413,7.315,7.3413,489200.0
2012-02-08 15:30:00,8.35,8.37,8.33,8.36,841600.0,7.3413,7.3589,7.3237,7.3501,841600.0
2012-02-09 09:30:00,8.42,8.5,8.42,8.49,262400.0,7.4029,7.4732,7.4029,7.4644,262400.0
2012-02-09 10:00:00,8.49,8.49,8.46,8.47,246800.0,7.4644,7.4644,7.438,7.4468,246800.0
2012-02-09 10:30:00,8.47,8.49,8.45,8.48,360800.0,7.4468,7.4644,7.4292,7.4556,360800.0
2012-02-09 11:00:00,8.47,8.47,8.45,8.45,336800.0,7.4468,7.4468,7.4292,7.4292,336800.0
2012-02-09 11:30:00,8.45,8.47,8.45,8.47,216400.0,7.4292,7.4468,7.4292,7.4468,216400.0
2012-02-09 12:00:00,8.47,8.47,8.45,8.45,260800.0,7.4468,7.4468,7.4292,7.4292,260800.0
2012-02-09 12:30:00,8.45,8.46,8.44,8.46,277600.0,7.4292,7.438,7.4205,7.438,277600.0
2012-02-09 13:00:00,8.47,8.47,8.45,8.45,133600.0,7.4468,7.4468,7.4292,7.4292,133600.0
2012-02-09 13:30:00,8.45,8.46,8.45,8.45,114800.0,7.4292,7.438,7.4292,7.4292,114800.0
2012-02-09 14:00:00,8.45,8.45,8.43,8.43,118000.0,7.4292,7.4292,7.4117,7.4117,118000.0
2012-02-09 14:30:00,8.43,8.46,8.42,8.46,330400.0,7.4117,7.438,7.4029,7.438,330400.0
2012-02-09 15:00:00,8.46,8.47,8.46,8.46,198800.0,7.438,7.4468,7.438,7.438,198800.0
2012-02-09 15:30:00,8.47,8.47,8.45,8.46,528000.0,7.4468,7.4468,7.4292,7.438,528000.0
2012-02-10 09:30:00,8.34,8.38,8.27,8.38,861600.0,7.3325,7.3677,7.271,7.3677,861600.0
2012-02-10 10:00:00,8.38,8.47,8.37,8.47,405200.0,7.3677,7.4468,7.3589,7.4468,405200.0
2012-02-10 10:30:00,8.47,8.51,8.44,8.5,532800.0,7.4468,7.482,7.4205,7.4732,532800.0
2012-02-10 11:00:00,8.5,8.52,8.48,8.49,278800.0,7.4732,7.4908,7.4556,7.4644,278800.0
2012-02-10 11:30:00,8.49,8.49,8.47,8.48,106000.0,7.4644,7.4644,7.4468,7.4556,106000.0
2012-02-10 12:00:00,8.49,8.49,8.45,8.45,94000.0,7.4644,7.4644,7.4292,7.4292,94000.0
2012-02-10 12:30:00,8.45,8.48,8.45,8.46,126800.0,7.4292,7.4556,7.4292,7.438,126800.0
2012-02-10 13:00:00,8.46,8.47,8.44,8.46,99600.0,7.438,7.4468,7.4205,7.438,99600.0
2012-02-10 13:30:00,8.45,8.46,8.43,8.43,110400.0,7.4292,7.438,7.4117,7.4117,110400.0
2012-02-10 14:00:00,8.43,8.46,8.43,8.45,143600.0,7.4117,7.438,7.4117,7.4292,143600.0
2012-02-10 14:30:00,8.45,8.46,8.4,8.41,230800.0,7.4292,7.438,7.3853,7.3941,230800.0
2012-02-10 15:00:00,8.41,8.46,8.4,8.46,343600.0,7.3941,7.438,7.3853,7.438,343600.0
2012-02-10 15:30:00,8.46,8.55,8.45,8.53,1518400.0,7.438,7.5172,7.4292,7.4996,1518400.0
2012-02-13 09:30:00,8.62,8.67,8.61,8.63,580800.0,7.5787,7.6227,7.5699,7.5875,580800.0
2012-02-13 10:00:00,8.62,8.63,8.61,8.63,235600.0,7.5787,7.5875,7.5699,7.5875,235600.0
2012-02-13 10:30:00,8.63,8.65,8.61,8.65,164400.0,7.5875,7.6051,7.5699,7.6051,164400.0
2012-02-13 11:00:00,8.65,8.65,8.63,8.63,209200.0,7.6051,7.6051,7.5875,7.5875,209200.0
2012-02-13 11:30:00,8.63,8.67,8.63,8.65,198000.0,7.5875,7.6227,7.5875,7.6051,198000.0
2012-02-13 12:00:00,8.64,8.65,8.64,8.64,114800.0,7.5963,7.6051,7.5963,7.5963,114800.0
2012-02-13 12:30:00,8.64,8.67,8.64,8.67,164800.0,7.5963,7.6227,7.5963,7.6227,164800.0
2012-02-13 13:00:00,8.67,8.68,8.67,8.68,185200.0,7.6227,7.6315,7.6227,7.6315,185200.0
2012-02-13 13:30:00,8.68,8.7,8.67,8.67,215600.0,7.6315,7.649,7.6227,7.6227,215600.0
2012-02-13 14:00:00,8.68,8.68,8.65,8.67,320800.0,7.6315,7.6315,7.6051,7.6227,320800.0
2012-02-13 14:30:00,8.67,8.67,8.65,8.65,193600.0,7.6227,7.6227,7.6051,7.6051,193600.0
2012-02-13 15:00:00,8.65,8.65,8.65,8.65,330800.0,7.6051,7.6051,7.6051,7.6051,330800.0
2012-02-13 15:30:00,8.65,8.66,8.63,8.65,951200.0,7.6051,7.6139,7.5875,7.6051,951200.0
2012-02-14 09:30:00,8.56,8.61,8.56,8.58,487600.0,7.526,7.5699,7.526,7.5435,487600.0
2012-02-14 10:00:00,8.57,8.59,8.55,8.56,188400.0,7.5348,7.5523,7.5172,7.526,188400.0
2012-02-14 10:30:00,8.57,8.59,8.55,8.56,186000.0,7.5348,7.5523,7.5172,7.526,186000.0
2012-02-14 11:00:00,8.57,8.59,8.56,8.57,108400.0,7.5348,7.5523,7.526,7.5348,108400.0
2012-02-14 11:30:00,8.58,8.61,8.58,8.6,86000.0,7.5435,7.5699,7.5435,7.5611,86000.0
2012-02-14 12:00:00,8.6,8.6,8.57,8.58,183200.0,7.5611,7.5611,7.5348,7.5435,183200.0
2012-02-14 12:30:00,8.58,8.58,8.55,8.56,86800.0,7.5435,7.5435,7.5172,7.526,86800.0
2012-02-14 13:00:00,8.55,8.56,8.53,8.56,64400.0,7.5172,7.526,7.4996,7.526,64400.0
2012-02-14 13:30:00,8.56,8.57,8.55,8.55,70400.0,7.526,7.5348,7.5172,7.5172,70400.0
2012-02-14 14:00:00,8.55,8.57,8.53,8.54,84400.0,7.5172,7.5348,7.4996,7.5084,84400.0
2012-02-14 14:30:00,8.54,8.55,8.53,8.55,109200.0,7.5084,7.5172,7.4996,7.5172,109200.0
2012-02-14 15:00:00,8.55,8.56,8.54,8.54,175600.0,7.5172,7.526,7.5084,7.5084,175600.0
2012-02-14 15:30:00,8.54,8.6,8.53,8.6,673200.0,7.5084,7.5611,7.4996,7.5611,673200.0
2012-02-15 09:30:00,8.68,8.81,8.68,8.74,538400.0,7.6315,7.7458,7.6315,7.6842,538400.0
2012-02-15 10:00:00,8.74,8.74,8.68,8.71,247600.0,7.6842,7.6842,7.6315,7.6578,247600.0
2012-02-15 10:30:00,8.72,8.76,8.7,8.7,159200.0,7.6666,7.7018,7.649,7.649,159200.0
2012-02-15 11:00:00,8.7,8.71,8.68,8.7,100000.0,7.649,7.6578,7.6315,7.649,100000.0
2012-02-15 11:30:00,8.7,8.74,8.69,8.74,203600.0,7.649,7.6842,7.6403,7.6842,203600.0
2012-02-15 12:00:00,8.74,8.75,8.73,8.74,76000.0,7.6842,7.693,7.6754,7.6842,76000.0
2012-02-15 12:30:00,8.74,8.74,8.72,8.72,316400.0,7.6842,7.6842,7.6666,7.6666,316400.0
2012-02-15 13:00:00,8.73,8.74,8.71,8.73,88000.0,7.6754,7.6842,7.6578,7.6754,88000.0
2012-02-15 13:30:00,8.74,8.74,8.72,8.74,157600.0,7.6842,7.6842,7.6666,7.6842,157600.0
2012-02-15 14:00:00,8.75,8.75,8.68,8.7,336800.0,7.693,7.693,7.6315,7.649,336800.0
2012-02-15 14:30:00,8.71,8.71,8.63,8.63,195600.0,7.6578,7.6578,7.5875,7.5875,195600.0
2012-02-15 15:00:00,8.64,8.67,8.63,8.65,203600.0,7.5963,7.6227,7.5875,7.6051,203600.0
2012-02-15 15:30:00,8.65,8.69,8.65,8.68,651600.0,7.6051,7.6403,7.6051,7.6315,651600.0
2012-02-16 09:30:00,8.65,8.65,8.53,8.56,447600.0,7.6051,7.6051,7.4996,7.526,447600.0
2012-02-16 10:00:00,8.56,8.63,8.56,8.61,309600.0,7.526,7.5875,7.526,7.5699,309600.0
2012-02-16 10:30:00,8.61,8.61,8.59,8.6,224000.0,7.5699,7.5699,7.5523,7.5611,224000.0
2012-02-16 11:00:00,8.6,8.61,8.58,8.6,168400.0,7.5611,7.5699,7.5435,7.5611,168400.0
2012-02-16 11:30:00,8.6,8.61,8.59,8.6,326000.0,7.5611,7.5699,7.5523,7.5611,326000.0
2012-02-16 12:00:00,8.6,8.6,8.58,8.58,140800.0,7.5611,7.5611,7.5435,7.5435,140800.0
2012-02-16 12:30:00,8.59,8.59,8.56,8.56,128000.0,7.5523,7.5523,7.526,7.526,128000.0
2012-02-16 13:00:00,8.57,8.58,8.56,8.56,202000.0,7.5348,7.5435,7.526,7.526,202000.0
2012-02-16 13:30:00,8.56,8.6,8.56,8.6,290400.0,7.526,7.5611,7.526,7.5611,290400.0
2012-02-16 14:00:00,8.6,8.63,8.6,8.63,239200.0,7.5611,7.5875,7.5611,7.5875,239200.0
2012-02-16 14:30:00,8.63,8.7,8.63,8.7,284000.0,7.5875,7.649,7.5875,7.649,284000.0
2012-02-16 15:00:00,8.69,8.7,8.66,8.7,359200.0,7.6403,7.649,7.6139,7.649,359200.0
2012-02-16 15:30:00,8.7,8.72,8.69,8.72,743200.0,7.649,7.6666,7.6403,7.6666,743200.0
2012-02-17 09:30:00,8.79,8.83,8.75,8.81,400400.0,7.7282,7.7633,7.693,7.7458,400400.0
2012-02-17 10:00:00,8.81,8.88,8.8,8.85,283600.0,7.7458,7.8073,7.737,7.7809,283600.0
2012-02-17 10:30:00,8.85,8.87,8.82,8.84,353600.0,7.7809,7.7985,7.7546,7.7721,353600.0
2012-02-17 11:00:00,8.85,8.86,8.83,8.84,451600.0,7.7809,7.7897,7.7633,7.7721,451600.0
2012-02-17 11:30:00,8.85,8.85,8.81,8.84,98800.0,7.7809,7.7809,7.7458,7.7721,98800.0
2012-02-17 12:00:00,8.83,8.84,8.81,8.84,78400.0,7.7633,7.7721,7.7458,7.7721,78400.0
2012-02-17 12:30:00,8.84,8.84,8.81,8.82,90400.0,7.7721,7.7721,7.7458,7.7546,90400.0
2012-02-17 13:00:00,8.81,8.86,8.81,8.85,215200.0,7.7458,7.7897,7.7458,7.7809,215200.0
2012-02-17 13:30:00,8.86,8.92,8.85,8.92,536800.0,7.7897,7.8425,7.7809,7.8425,536800.0
2012-02-17 14:00:00,8.92,8.93,8.9,8.9,98400.0,7.8425,7.8513,7.8249,7.8249,98400.0
2012-02-17 14:30:00,8.9,8.93,8.9,8.92,209200.0,7.8249,7.8513,7.8249,7.8425,209200.0
2012-02-17 15:00:00,8.92,8.94,8.9,8.93,540000.0,7.8425,7.8601,7.8249,7.8513,540000.0
2012-02-17 15:30:00,8.92,8.93,8.89,8.9,563200.0,7.8425,7.8513,7.8161,7.8249,563200.0
2012-02-21 09:30:00,8.9,8.97,8.9,8.96,910400.0,7.8249,7.8864,7.8249,7.8776,910400.0
2012-02-21 10:00:00,8.95,8.96,8.92,8.94,399600.0,7.8688,7.8776,7.8425,7.8601,399600.0
2012-02-21 10:30:00,8.94,8.95,8.93,8.95,239200.0,7.8601,7.8688,7.8513,7.8688,239200.0
2012-02-21 11:00:00,8.95,8.95,8.92,8.93,303200.0,7.8688,7.8688,7.8425,7.8513,303200.0
2012-02-21 11:30:00,8.93,8.95,8.91,8.94,289600.0,7.8513,7.8688,7.8337,7.8601,289600.0
2012-02-21 12:00:00,8.94,8.97,8.94,8.95,213600.0,7.8601,7.8864,7.8601,7.8688,213600.0
2012-02-21 12:30:00,8.95,8.96,8.94,8.95,176800.0,7.8688,7.8776,7.8601,7.8688,176800.0
2012-02-21 13:00:00,8.95,8.96,8.94,8.95,386800.0,7.8688,7.8776,7.8601,7.8688,386800.0
2012-02-21 13:30:00,8.96,8.96,8.92,8.94,244400.0,7.8776,7.8776,7.8425,7.8601,244400.0
2012-02-21 14:00:00,8.94,8.94,8.92,8.94,281600.0,7.8601,7.8601,7.8425,7.8601,281600.0
2012-02-21 14:30:00,8.94,8.95,8.9,8.92,273200.0,7.8601,7.8688,7.8249,7.8425,273200.0
2012-02-21 15:00:00,8.92,8.96,8.92,8.95,336400.0,7.8425,7.8776,7.8425,7.8688,336400.0
2012-02-21 15:30:00,8.95,8.96,8.92,8.94,1131200.0,7.8688,7.8776,7.8425,7.8601,1131200.0
2012-02-22 09:30:00,8.85,8.86,8.75,8.76,885200.0,7.7809,7.7897,7.693,7.7018,885200.0
2012-02-22 10:00:00,8.75,8.76,8.67,8.72,522000.0,7.693,7.7018,7.6227,7.6666,522000.0
2012-02-22 10:30:00,8.73,8.74,8.7,8.71,257600.0,7.6754,7.6842,7.649,7.6578,257600.0
2012-02-22 11:00:00,8.71,8.72,8.69,8.69,356400.0,7.6578,7.6666,7.6403,7.6403,356400.0
2012-02-22 11:30:00,8.69,8.69,8.58,8.59,386800.0,7.6403,7.6403,7.5435,7.5523,386800.0
2012-02-22 12:00:00,8.59,8.66,8.58,8.65,372400.0,7.5523,7.6139,7.5435,7.6051,372400.0
2012-02-22 12:30:00,8.65,8.7,8.65,8.69,226800.0,7.6051,7.649,7.6051,7.6403,226800.0
2012-02-22 13:00:00,8.69,8.7,8.68,8.68,137200.0,7.6403,7.649,7.6315,7.6315,137200.0
2012-02-22 13:30:00,8.68,8.69,8.67,8.67,178800.0,7.6315,7.6403,7.6227,7.6227,178800.0
2012-02-22 14:00:00,8.67,8.68,8.65,8.65,326800.0,7.6227,7.6315,7.6051,7.6051,326800.0
2012-02-22 14:30:00,8.66,8.66,8.65,8.66,254400.0,7.6139,7.6139,7.6051,7.6139,254400.0
2012-02-22 15:00:00,8.66,8.71,8.65,8.71,430400.0,7.6139,7.6578,7.6051,7.6578,430400.0
2012-02-22 15:30:00,8.71,8.71,8.64,8.65,1094800.0,7.6578,7.6578,7.5963,7.6051,1094800.0
2012-02-23 09:30:00,8.66,8.68,8.51,8.58,1206000.0,7.6139,7.6315,7.482,7.5435,1206000.0
2012-02-23 10:00:00,8.58,8.6,8.57,8.57,398400.0,7.5435,7.5611,7.5348,7.5348,398400.0
2012-02-23 10:30:00,8.58,8.58,8.52,8.53,514800.0,7.5435,7.5435,7.4908,7.4996,514800.0
2012-02-23 11:00:00,8.53,8.56,8.53,8.55,501600.0,7.4996,7.526,7.4996,7.5172,501600.0
2012-02-23 11:30:00,8.55,8.55,8.53,8.54,276400.0,7.5172,7.5172,7.4996,7.5084,276400.0
2012-02-23 12:00:00,8.54,8.54,8.53,8.54,252400.0,7.5084,7.5084,7.4996,7.5084,252400.0
2012-02-23 12:30:00,8.54,8.56,8.54,8.55,275200.0,7.5084,7.526,7.5084,7.5172,275200.0
2012-02-23 13:00:00,8.55,8.56,8.55,8.55,368800.0,7.5172,7.526,7.5172,7.5172,368800.0
2012-02-23 13:30:00,8.56,8.58,8.55,8.56,266400.0,7.526,7.5435,7.5172,7.526,266400.0
2012-02-23 14:00:00,8.57,8.57,8.55,8.55,314000.0,7.5348,7.5348,7.5172,7.5172,314000.0
2012-02-23 14:30:00,8.55,8.55,8.52,8.53,520800.0,7.5172,7.5172,7.4908,7.4996,520800.0
2012-02-23 15:00:00,8.53,8.56,8.53,8.56,574000.0,7.4996,7.526,7.4996,7.526,574000.0
2012-02-23 15:30:00,8.56,8.58,8.56,8.57,1175200.0,7.526,7.5435,7.526,7.5348,1175200.0
2012-02-24 09:30:00,8.63,8.76,8.63,8.75,584800.0,7.5875,7.7018,7.5875,7.693,584800.0
2012-02-24 10:00:00,8.75,8.76,8.73,8.74,177200.0,7.693,7.7018,7.6754,7.6842,177200.0
2012-02-24 10:30:00,8.75,8.76,8.73,8.76,261600.0,7.693,7.7018,7.6754,7.7018,261600.0
2012-02-24 11:00:00,8.76,8.78,8.73,8.74,260800.0,7.7018,7.7194,7.6754,7.6842,260800.0
2012-02-24 11:30:00,8.75,8.75,8.71,8.75,248000.0,7.693,7.693,7.6578,7.693,248000.0
2012-02-24 12:00:00,8.75,8.75,8.72,8.72,102800.0,7.693,7.693,7.6666,7.6666,102800.0
2012-02-24 12:30:00,8.72,8.75,8.72,8.75,126800.0,7.6666,7.693,7.6666,7.693,126800.0
2012-02-24 13:00:00,8.75,8.76,8.75,8.76,123200.0,7.693,7.7018,7.693,7.7018,123200.0
2012-02-24 13:30:00,8.77,8.77,8.76,8.76,128800.0,7.7106,7.7106,7.7018,7.7018,128800.0
2012-02-24 14:00:00,8.76,8.76,8.73,8.73,194800.0,7.7018,7.7018,7.6754,7.6754,194800.0
2012-02-24 14:30:00,8.73,8.73,8.71,8.72,153600.0,7.6754,7.6754,7.6578,7.6666,153600.0
2012-02-24 15:00:00,8.72,8.73,8.71,8.72,278000.0,7.6666,7.6754,7.6578,7.6666,278000.0
2012-02-24 15:30:00,8.72,8.74,8.72,8.74,643200.0,7.6666,7.6842,7.6666,7.6842,643200.0
2012-02-27 09:30:00,8.56,8.56,8.31,8.32,961200.0,7.526,7.526,7.3062,7.315,961200.0
2012-02-27 10:00:00,8.32,8.36,8.31,8.36,629200.0,7.315,7.3501,7.3062,7.3501,629200.0
2012-02-27 10:30:00,8.36,8.4,8.35,8.36,276000.0,7.3501,7.3853,7.3413,7.3501,276000.0
2012-02-27 11:00:00,8.36,8.38,8.35,8.37,346000.0,7.3501,7.3677,7.3413,7.3589,346000.0
2012-02-27 11:30:00,8.37,8.4,8.37,8.4,206000.0,7.3589,7.3853,7.3589,7.3853,206000.0
2012-02-27 12:00:00,8.4,8.43,8.4,8.43,189200.0,7.3853,7.4117,7.3853,7.4117,189200.0
2012-02-27 12:30:00,8.43,8.45,8.41,8.41,353200.0,7.4117,7.4292,7.3941,7.3941,353200.0
2012-02-27 13:00:00,8.41,8.45,8.4,8.43,243600.0,7.3941,7.4292,7.3853,7.4117,243600.0
2012-02-27 13:30:00,8.44,8.44,8.4,8.4,134000.0,7.4205,7.4205,7.3853,7.3853,134000.0
2012-02-27 14:00:00,8.4,8.42,8.4,8.41,189200.0,7.3853,7.4029,7.3853,7.3941,189200.0
2012-02-27 14:30:00,8.41,8.42,8.4,8.42,224000.0,7.3941,7.4029,7.3853,7.4029,224000.0
2012-02-27 15:00:00,8.42,8.44,8.41,8.42,329600.0,7.4029,7.4205,7.3941,7.4029,329600.0
2012-02-27 15:30:00,8.42,8.47,8.42,8.44,845600.0,7.4029,7.4468,7.4029,7.4205,845600.0
2012-02-28 09:30:00,8.57,8.7,8.57,8.7,532000.0,7.5348,7.649,7.5348,7.649,532000.0
2012-02-28 10:00:00,8.7,8.72,8.66,8.69,342800.0,7.649,7.6666,7.6139,7.6403,342800.0
2012-02-28 10:30:00,8.69,8.74,8.69,8.72,198400.0,7.6403,7.6842,7.6403,7.6666,198400.0
2012-02-28 11:00:00,8.73,8.77,8.72,8.75,231600.0,7.6754,7.7106,7.6666,7.693,231600.0
2012-02-28 11:30:00,8.75,8.76,8.73,8.75,90000.0,7.693,7.7018,7.6754,7.693,90000.0
2012-02-28 12:00:00,8.74,8.74,8.72,8.74,165200.0,7.6842,7.6842,7.6666,7.6842,165200.0
2012-02-28 12:30:00,8.74,8.75,8.73,8.74,113600.0,7.6842,7.693,7.6754,7.6842,113600.0
2012-02-28 13:00:00,8.74,8.75,8.73,8.75,79600.0,7.6842,7.693,7.6754,7.693,79600.0
2012-02-28 13:30:00,8.74,8.75,8.72,8.74,114800.0,7.6842,7.693,7.6666,7.6842,114800.0
2012-02-28 14:00:00,8.74,8.75,8.72,8.73,161600.0,7.6842,7.693,7.6666,7.6754,161600.0
2012-02-28 14:30:00,8.73,8.73,8.7,8.7,115200.0,7.6754,7.6754,7.649,7.649,115200.0
2012-02-28 15:00:00,8.71,8.71,8.69,8.7,120000.0,7.6578,7.6578,7.6403,7.649,120000.0
2012-02-28 15:30:00,8.7,8.72,8.69,8.7,525600.0,7.649,7.6666,7.6403,7.649,525600.0
2012-02-29 09:30:00,8.67,8.72,8.63,8.71,308800.0,7.6227,7.6666,7.5875,7.6578,308800.0
2012-02-29 10:00:00,8.71,8.71,8.64,8.65,96400.0,7.6578,7.6578,7.5963,7.6051,96400.0
2012-02-29 10:30:00,8.64,8.65,8.57,8.62,97600.0,7.5963,7.6051,7.5348,7.5787,97600.0
2012-02-29 11:00:00,8.63,8.64,8.6,8.6,50800.0,7.5875,7.5963,7.5611,7.5611,50800.0
2012-02-29 11:30:00,8.6,8.65,8.59,8.64,298000.0,7.5611,7.6051,7.5523,7.5963,298000.0
2012-02-29 12:00:00,8.64,8.66,8.63,8.66,32400.0,7.5963,7.6139,7.5875,7.6139,32400.0
2012-02-29 12:30:00,8.65,8.65,8.64,8.65,35200.0,7.6051,7.6051,7.5963,7.6051,35200.0
2012-02-29 13:00:00,8.65,8.66,8.63,8.64,40000.0,7.6051,7.6139,7.5875,7.5963,40000.0
2012-02-29 13:30:00,8.64,8.66,8.63,8.65,50400.0,7.5963,7.6139,7.5875,7.6051,50400.0
2012-02-29 14:00:00,8.65,8.66,8.62,8.64,140000.0,7.6051,7.6139,7.5787,7.5963,140000.0
2012-02-29 14:30:00,8.64,8.65,8.63,8.63,40800.0,7.5963,7.6051,7.5875,7.5875,40800.0
2012-02-29 15:00:00,8.63,8.64,8.62,8.63,85600.0,7.5875,7.5963,7.5787,7.5875,85600.0
2012-02-29 15:30:00,8.62,8.62,8.57,8.59,622400.0,7.5787,7.5787,7.5348,7.5523,622400.0
2012-03-01 09:30:00,8.62,8.62,8.52,8.58,457200.0,7.5787,7.5787,7.4908,7.5435,457200.0
2012-03-01 10:00:00,8.58,8.62,8.55,8.61,208400.0,7.5435,7.5787,7.5172,7.5699,208400.0
2012-03-01 10:30:00,8.61,8.61,8.57,8.59,82000.0,7.5699,7.5699,7.5348,7.5523,82000.0
2012-03-01 11:00:00,8.59,8.61,8.58,8.61,96400.0,7.5523,7.5699,7.5435,7.5699,96400.0
2012-03-01 11:30:00,8.61,8.63,8.61,8.62,79600.0,7.5699,7.5875,7.5699,7.5787,79600.0
2012-03-01 12:00:00,8.62,8.63,8.61,8.63,132400.0,7.5787,7.5875,7.5699,7.5875,132400.0
2012-03-01 12:30:00,8.63,8.63,8.61,8.61,61600.0,7.5875,7.5875,7.5699,7.5699,61600.0
2012-03-01 13:00:00,8.61,8.62,8.6,8.62,114400.0,7.5699,7.5787,7.5611,7.5787,114400.0
2012-03-01 13:30:00,8.62,8.63,8.6,8.61,74800.0,7.5787,7.5875,7.5611,7.5699,74800.0
2012-03-01 14:00:00,8.61,8.61,8.58,8.58,122800.0,7.5699,7.5699,7.5435,7.5435,122800.0
2012-03-01 14:30:00,8.58,8.59,8.58,8.59,71600.0,7.5435,7.5523,7.5435,7.5523,71600.0
2012-03-01 15:00:00,8.59,8.59,8.56,8.58,346000.0,7.5523,7.5523,7.526,7.5435,346000.0
2012-03-01 15:30:00,8.57,8.58,8.55,8.58,948000.0,7.5348,7.5435,7.5172,7.5435,948000.0
2012-03-02 09:30:00,8.6,8.65,8.59,8.63,256000.0,7.5611,7.6051,7.5523,7.5875,256000.0
2012-03-02 10:00:00,8.63,8.66,8.6,8.63,145600.0,7.5875,7.6139,7.5611,7.5875,145600.0
2012-03-02 10:30:00,8.63,8.63,8.58,8.58,174000.0,7.5875,7.5875,7.5435,7.5435,174000.0
2012-03-02 11:00:00,8.58,8.61,8.58,8.59,119600.0,7.5435,7.5699,7.5435,7.5523,119600.0
2012-03-02 11:30:00,8.59,8.6,8.56,8.56,160400.0,7.5523,7.5611,7.526,7.526,160400.0
2012-03-02 12:00:00,8.56,8.57,8.56,8.56,113200.0,7.526,7.5348,7.526,7.526,113200.0
2012-03-02 12:30:00,8.56,8.59,8.56,8.59,126800.0,7.526,7.5523,7.526,7.5523,126800.0
2012-03-02 13:00:00,8.58,8.58,8.55,8.56,124800.0,7.5435,7.5435,7.5172,7.526,124800.0
2012-03-02 13:30:00,8.56,8.59,8.56,8.59,107200.0,7.526,7.5523,7.526,7.5523,107200.0
2012-03-02 14:00:00,8.59,8.6,8.59,8.59,98400.0,7.5523,7.5611,7.5523,7.5523,98400.0
2012-03-02 14:30:00,8.59,8.59,8.56,8.56,379600.0,7.5523,7.5523,7.526,7.526,379600.0
2012-03-02 15:00:00,8.56,8.57,8.56,8.56,179200.0,7.526,7.5348,7.526,7.526,179200.0
2012-03-02 15:30:00,8.56,8.58,8.54,8.56,735200.0,7.526,7.5435,7.5084,7.526,735200.0
2012-03-05 09:30:00,8.5,8.5,8.41,8.44,519600.0,7.4732,7.4732,7.3941,7.4205,519600.0
2012-03-05 10:00:00,8.44,8.48,8.42,8.45,504400.0,7.4205,7.4556,7.4029,7.4292,504400.0
2012-03-05 10:30:00,8.45,8.52,8.45,8.47,224000.0,7.4292,7.4908,7.4292,7.4468,224000.0
2012-03-05 11:00:00,8.48,8.49,8.45,8.47,258800.0,7.4556,7.4644,7.4292,7.4468,258800.0
2012-03-05 11:30:00,8.47,8.51,8.47,8.5,179600.0,7.4468,7.482,7.4468,7.4732,179600.0
2012-03-05 12:00:00,8.5,8.52,8.47,8.47,166400.0,7.4732,7.4908,7.4468,7.4468,166400.0
2012-03-05 12:30:00,8.47,8.49,8.47,8.49,169200.0,7.4468,7.4644,7.4468,7.4644,169200.0
2012-03-05 13:00:00,8.49,8.5,8.49,8.5,259200.0,7.4644,7.4732,7.4644,7.4732,259200.0
2012-03-05 13:30:00,8.5,8.52,8.49,8.52,177200.0,7.4732,7.4908,7.4644,7.4908,177200.0
2012-03-05 14:00:00,8.52,8.55,8.52,8.55,132400.0,7.4908,7.5172,7.4908,7.5172,132400.0
2012-03-05 14:30:00,8.55,8.56,8.52,8.56,118000.0,7.5172,7.526,7.4908,7.526,118000.0
2012-03-05 15:00:00,8.56,8.57,8.53,8.53,222400.0,7.526,7.5348,7.4996,7.4996,222400.0
2012-03-05 15:30:00,8.53,8.54,8.5,8.52,676000.0,7.4996,7.5084,7.4732,7.4908,676000.0
2012-03-06 09:30:00,8.33,8.33,8.25,8.27,388800.0,7.3237,7.3237,7.2534,7.271,388800.0
2012-03-06 10:00:00,8.27,8.29,8.21,8.23,265200.0,7.271,7.2886,7.2182,7.2358,265200.0
2012-03-06 10:30:00,8.23,8.26,8.22,8.23,152000.0,7.2358,7.2622,7.227,7.2358,152000.0
2012-03-06 11:00:00,8.23,8.28,8.22,8.27,204800.0,7.2358,7.2798,7.227,7.271,204800.0
2012-03-06 11:30:00,8.27,8.27,8.22,8.23,66400.0,7.271,7.271,7.227,7.2358,66400.0
2012-03-06 12:00:00,8.23,8.23,8.21,8.22,40000.0,7.2358,7.2358,7.2182,7.227,40000.0
2012-03-06 12:30:00,8.22,8.23,8.21,8.22,98400.0,7.227,7.2358,7.2182,7.227,98400.0
2012-03-06 13:00:00,8.22,8.23,8.2,8.21,114000.0,7.227,7.2358,7.2094,7.2182,114000.0
2012-03-06 13:30:00,8.21,8.23,8.2,8.22,98800.0,7.2182,7.2358,7.2094,7.227,98800.0
2012-03-06 14:00:00,8.22,8.24,8.21,8.23,346800.0,7.227,7.2446,7.2182,7.2358,346800.0
2012-03-06 14:30:00,8.23,8.24,8.23,8.24,224400.0,7.2358,7.2446,7.2358,7.2446,224400.0
2012-03-06 15:00:00,8.24,8.27,8.24,8.27,391600.0,7.2446,7.271,7.2446,7.271,391600.0
2012-03-06 15:30:00,8.27,8.29,8.26,8.26,1324800.0,7.271,7.2886,7.2622,7.2622,1324800.0
2012-03-07 09:30:00,8.34,8.37,8.3,8.36,478800.0,7.3325,7.3589,7.2974,7.3501,478800.0
2012-03-07 10:00:00,8.36,8.37,8.34,8.34,236800.0,7.3501,7.3589,7.3325,7.3325,236800.0
2012-03-07 10:30:00,8.34,8.35,8.29,8.3,120800.0,7.3325,7.3413,7.2886,7.2974,120800.0
2012-03-07 11:00:00,8.3,8.33,8.3,8.32,167600.0,7.2974,7.3237,7.2974,7.315,167600.0
2012-03-07 11:30:00,8.32,8.33,8.31,8.31,96800.0,7.315,7.3237,7.3062,7.3062,96800.0
2012-03-07 12:00:00,8.31,8.34,8.3,8.32,70400.0,7.3062,7.3325,7.2974,7.315,70400.0
2012-03-07 12:30:00,8.31,8.33,8.3,8.31,80400.0,7.3062,7.3237,7.2974,7.3062,80400.0
2012-03-07 13:00:00,8.31,8.31,8.3,8.31,72000.0,7.3062,7.3062,7.2974,7.3062,72000.0
2012-03-07 13:30:00,8.31,8.31,8.29,8.29,114000.0,7.3062,7.3062,7.2886,7.2886,114000.0
2012-03-07 14:00:00,8.29,8.31,8.29,8.3,168800.0,7.2886,7.3062,7.2886,7.2974,168800.0
2012-03-07 14:30:00,8.3,8.31,8.29,8.31,186400.0,7.2974,7.3062,7.2886,7.3062,186400.0
2012-03-07 15:00:00,8.31,8.34,8.3,8.33,234800.0,7.3062,7.3325,7.2974,7.3237,234800.0
2012-03-07 15:30:00,8.32,8.33,8.3,8.3,634000.0,7.315,7.3237,7.2974,7.2974,634000.0
2012-03-08 09:30:00,8.4,8.46,8.36,8.4,316800.0,7.3853,7.438,7.3501,7.3853,316800.0
2012-03-08 10:00:00,8.4,8.4,8.37,8.4,88800.0,7.3853,7.3853,7.3589,7.3853,88800.0
2012-03-08 10:30:00,8.4,8.41,8.39,8.4,213200.0,7.3853,7.3941,7.3765,7.3853,213200.0
2012-03-08 11:00:00,8.4,8.42,8.39,8.42,117200.0,7.3853,7.4029,7.3765,7.4029,117200.0
2012-03-08 11:30:00,8.42,8.45,8.42,8.44,124800.0,7.4029,7.4292,7.4029,7.4205,124800.0
2012-03-08 12:00:00,8.44,8.46,8.44,8.46,54000.0,7.4205,7.438,7.4205,7.438,54000.0
2012-03-08 12:30:00,8.46,8.47,8.46,8.47,33600.0,7.438,7.4468,7.438,7.4468,33600.0
2012-03-08 13:00:00,8.47,8.47,8.45,8.45,59200.0,7.4468,7.4468,7.4292,7.4292,59200.0
2012-03-08 13:30:00,8.46,8.47,8.44,8.44,48400.0,7.438,7.4468,7.4205,7.4205,48400.0
2012-03-08 14:00:00,8.45,8.45,8.43,8.43,100000.0,7.4292,7.4292,7.4117,7.4117,100000.0
2012-03-08 14:30:00,8.43,8.47,8.42,8.46,196000.0,7.4117,7.4468,7.4029,7.438,196000.0
2012-03-08 15:00:00,8.46,8.48,8.46,8.46,100000.0,7.438,7.4556,7.438,7.438,100000.0
2012-03-08 15:30:00,8.46,8.47,8.44,8.45,294800.0,7.438,7.4468,7.4205,7.4292,294800.0
2012-03-09 09:30:00,8.59,8.79,8.59,8.68,1016400.0,7.5523,7.7282,7.5523,7.6315,1016400.0
2012-03-09 10:00:00,8.68,8.71,8.65,8.68,268400.0,7.6315,7.6578,7.6051,7.6315,268400.0
2012-03-09 10:30:00,8.68,8.69,8.67,8.68,161600.0,7.6315,7.6403,7.6227,7.6315,161600.0
2012-03-09 11:00:00,8.69,8.69,8.68,8.68,80000.0,7.6403,7.6403,7.6315,7.6315,80000.0
2012-03-09 11:30:00,8.68,8.69,8.67,8.68,108400.0,7.6315,7.6403,7.6227,7.6315,108400.0
2012-03-09 12:00:00,8.68,8.69,8.67,8.68,100400.0,7.6315,7.6403,7.6227,7.6315,100400.0
2012-03-09 12:30:00,8.68,8.68,8.67,8.68,98800.0,7.6315,7.6315,7.6227,7.6315,98800.0
2012-03-09 13:00:00,8.68,8.69,8.67,8.68,68400.0,7.6315,7.6403,7.6227,7.6315,68400.0
2012-03-09 13:30:00,8.68,8.68,8.66,8.67,161600.0,7.6315,7.6315,7.6139,7.6227,161600.0
2012-03-09 14:00:00,8.67,8.67,8.66,8.66,149600.0,7.6227,7.6227,7.6139,7.6139,149600.0
2012-03-09 14:30:00,8.66,8.68,8.63,8.64,222400.0,7.6139,7.6315,7.5875,7.5963,222400.0
2012-03-09 15:00:00,8.64,8.65,8.63,8.64,276400.0,7.5963,7.6051,7.5875,7.5963,276400.0
2012-03-09 15:30:00,8.64,8.64,8.59,8.61,1133200.0,7.5963,7.5963,7.5523,7.5699,1133200.0
2012-03-12 09:30:00,8.56,8.56,8.49,8.52,265600.0,7.526,7.526,7.4644,7.4908,265600.0
2012-03-12 10:00:00,8.52,8.52,8.49,8.52,207600.0,7.4908,7.4908,7.4644,7.4908,207600.0
2012-03-12 10:30:00,8.52,8.53,8.5,8.51,220800.0,7.4908,7.4996,7.4732,7.482,220800.0
2012-03-12 11:00:00,8.51,8.52,8.5,8.5,156800.0,7.482,7.4908,7.4732,7.4732,156800.0
2012-03-12 11:30:00,8.5,8.51,8.49,8.49,186800.0,7.4732,7.482,7.4644,7.4644,186800.0
2012-03-12 12:00:00,8.49,8.51,8.49,8.51,112000.0,7.4644,7.482,7.4644,7.482,112000.0
2012-03-12 12:30:00,8.51,8.51,8.47,8.48,118000.0,7.482,7.482,7.4468,7.4556,118000.0
2012-03-12 13:00:00,8.48,8.5,8.46,8.49,116000.0,7.4556,7.4732,7.438,7.4644,116000.0
2012-03-12 13:30:00,8.5,8.51,8.48,8.49,112400.0,7.4732,7.482,7.4556,7.4644,112400.0
2012-03-12 14:00:00,8.48,8.5,8.47,8.49,98000.0,7.4556,7.4732,7.4468,7.4644,98000.0
2012-03-12 14:30:00,8.5,8.5,8.48,8.5,146400.0,7.4732,7.4732,7.4556,7.4732,146400.0
2012-03-12 15:00:00,8.5,8.51,8.5,8.51,89600.0,7.4732,7.482,7.4732,7.482,89600.0
2012-03-12 15:30:00,8.51,8.51,8.49,8.5,281200.0,7.482,7.482,7.4644,7.4732,281200.0
2012-03-13 09:30:00,8.56,8.62,8.54,8.61,167600.0,7.526,7.5787,7.5084,7.5699,167600.0
2012-03-13 10:00:00,8.61,8.63,8.6,8.61,165600.0,7.5699,7.5875,7.5611,7.5699,165600.0
2012-03-13 10:30:00,8.61,8.64,8.61,8.62,52400.0,7.5699,7.5963,7.5699,7.5787,52400.0
2012-03-13 11:00:00,8.62,8.65,8.62,8.65,161600.0,7.5787,7.6051,7.5787,7.6051,161600.0
2012-03-13 11:30:00,8.65,8.68,8.65,8.66,109600.0,7.6051,7.6315,7.6051,7.6139,109600.0
2012-03-13 12:00:00,8.66,8.68,8.65,8.68,307200.0,7.6139,7.6315,7.6051,7.6315,307200.0
2012-03-13 12:30:00,8.68,8.68,8.66,8.67,202400.0,7.6315,7.6315,7.6139,7.6227,202400.0
2012-03-13 13:00:00,8.67,8.67,8.66,8.66,108400.0,7.6227,7.6227,7.6139,7.6139,108400.0
2012-03-13 13:30:00,8.66,8.67,8.65,8.67,91600.0,7.6139,7.6227,7.6051,7.6227,91600.0
2012-03-13 14:00:00,8.67,8.69,8.66,8.67,178000.0,7.6227,7.6403,7.6139,7.6227,178000.0
2012-03-13 14:30:00,8.67,8.68,8.65,8.67,164800.0,7.6227,7.6315,7.6051,7.6227,164800.0
2012-03-13 15:00:00,8.67,8.73,8.67,8.72,254400.0,7.6227,7.6754,7.6227,7.6666,254400.0
2012-03-13 15:30:00,8.72,8.75,8.69,8.74,1168800.0,7.6666,7.693,7.6403,7.6842,1168800.0
2012-03-14 09:30:00,8.77,8.77,8.7,8.72,253600.0,7.7106,7.7106,7.649,7.6666,253600.0
2012-03-14 10:00:00,8.72,8.74,8.7,8.71,119600.0,7.6666,7.6842,7.649,7.6578,119600.0
2012-03-14 10:30:00,8.71,8.71,8.67,8.68,107600.0,7.6578,7.6578,7.6227,7.6315,107600.0
2012-03-14 11:00:00,8.68,8.7,8.65,8.66,180400.0,7.6315,7.649,7.6051,7.6139,180400.0
2012-03-14 11:30:00,8.65,8.72,8.65,8.72,262800.0,7.6051,7.6666,7.6051,7.6666,262800.0
2012-03-14 12:00:00,8.72,8.73,8.67,8.67,131600.0,7.6666,7.6754,7.6227,7.6227,131600.0
2012-03-14 12:30:00,8.67,8.67,8.64,8.65,48800.0,7.6227,7.6227,7.5963,7.6051,48800.0
2012-03-14 13:00:00,8.65,8.7,8.63,8.7,62000.0,7.6051,7.649,7.5875,7.649,62000.0
2012-03-14 13:30:00,8.7,8.7,8.63,8.63,69200.0,7.649,7.649,7.5875,7.5875,69200.0
2012-03-14 14:00:00,8.63,8.66,8.63,8.65,142400.0,7.5875,7.6139,7.5875,7.6051,142400.0
2012-03-14 14:30:00,8.65,8.68,8.65,8.66,204400.0,7.6051,7.6315,7.6051,7.6139,204400.0
2012-03-14 15:00:00,8.66,8.66,8.62,8.64,261200.0,7.6139,7.6139,7.5787,7.5963,261200.0
2012-03-14 15:30:00,8.64,8.65,8.62,8.65,398800.0,7.5963,7.6051,7.5787,7.6051,398800.0
2012-03-15 09:30:00,8.52,8.55,8.42,8.54,471200.0,7.4908,7.5172,7.4029,7.5084,471200.0
2012-03-15 10:00:00,8.53,8.55,8.49,8.5,338400.0,7.4996,7.5172,7.4644,7.4732,338400.0
2012-03-15 10:30:00,8.5,8.51,8.48,8.48,209200.0,7.4732,7.482,7.4556,7.4556,209200.0
2012-03-15 11:00:00,8.48,8.5,8.48,8.5,91600.0,7.4556,7.4732,7.4556,7.4732,91600.0
2012-03-15 11:30:00,8.5,8.52,8.49,8.51,222000.0,7.4732,7.4908,7.4644,7.482,222000.0
2012-03-15 12:00:00,8.5,8.55,8.5,8.54,138800.0,7.4732,7.5172,7.4732,7.5084,138800.0
2012-03-15 12:30:00,8.55,8.57,8.54,8.54,156800.0,7.5172,7.5348,7.5084,7.5084,156800.0
2012-03-15 13:00:00,8.54,8.55,8.53,8.53,111600.0,7.5084,7.5172,7.4996,7.4996,111600.0
2012-03-15 13:30:00,8.53,8.56,8.53,8.56,83200.0,7.4996,7.526,7.4996,7.526,83200.0
2012-03-15 14:00:00,8.55,8.55,8.54,8.54,105200.0,7.5172,7.5172,7.5084,7.5084,105200.0
2012-03-15 14:30:00,8.54,8.55,8.53,8.55,87200.0,7.5084,7.5172,7.4996,7.5172,87200.0
2012-03-15 15:00:00,8.55,8.56,8.54,8.55,178800.0,7.5172,7.526,7.5084,7.5172,178800.0
2012-03-15 15:30:00,8.55,8.55,8.54,8.55,546400.0,7.5172,7.5172,7.5084,7.5172,546400.0
2012-03-16 09:30:00,8.43,8.5,8.43,8.45,385600.0,7.4117,7.4732,7.4117,7.4292,385600.0
2012-03-16 10:00:00,8.45,8.46,8.44,8.46,131200.0,7.4292,7.438,7.4205,7.438,131200.0
2012-03-16 10:30:00,8.46,8.51,8.46,8.51,102800.0,7.438,7.482,7.438,7.482,102800.0
2012-03-16 11:00:00,8.51,8.52,8.5,8.5,93200.0,7.482,7.4908,7.4732,7.4732,93200.0
2012-03-16 11:30:00,8.5,8.5,8.48,8.49,146000.0,7.4732,7.4732,7.4556,7.4644,146000.0
2012-03-16 12:00:00,8.49,8.49,8.48,8.48,85200.0,7.4644,7.4644,7.4556,7.4556,85200.0
2012-03-16 12:30:00,8.48,8.49,8.46,8.47,111600.0,7.4556,7.4644,7.438,7.4468,111600.0
2012-03-16 13:00:00,8.47,8.47,8.46,8.46,59600.0,7.4468,7.4468,7.438,7.438,59600.0
2012-03-16 13:30:00,8.46,8.48,8.45,8.47,97600.0,7.438,7.4556,7.4292,7.4468,97600.0
2012-03-16 14:00:00,8.47,8.49,8.47,8.49,103600.0,7.4468,7.4644,7.4468,7.4644,103600.0
2012-03-16 14:30:00,8.49,8.49,8.46,8.47,131600.0,7.4644,7.4644,7.438,7.4468,131600.0
2012-03-16 15:00:00,8.47,8.47,8.46,8.47,173200.0,7.4468,7.4468,7.438,7.4468,173200.0
2012-03-16 15:30:00,8.47,8.47,8.42,8.44,651600.0,7.4468,7.4468,7.4029,7.4205,651600.0
2012-03-19 09:30:00,8.24,8.28,8.2,8.25,391600.0,7.2446,7.2798,7.2094,7.2534,391600.0
2012-03-19 10:00:00,8.25,8.31,8.24,8.3,264000.0,7.2534,7.3062,7.2446,7.2974,264000.0
2012-03-19 10:30:00,8.3,8.32,8.3,8.31,137600.0,7.2974,7.315,7.2974,7.3062,137600.0
2012-03-19 11:00:00,8.31,8.32,8.28,8.32,188000.0,7.3062,7.315,7.2798,7.315,188000.0
2012-03-19 11:30:00,8.32,8.36,8.32,8.36,114800.0,7.315,7.3501,7.315,7.3501,114800.0
2012-03-19 12:00:00,8.36,8.36,8.33,8.35,171200.0,7.3501,7.3501,7.3237,7.3413,171200.0
2012-03-19 12:30:00,8.35,8.35,8.34,8.35,125600.0,7.3413,7.3413,7.3325,7.3413,125600.0
2012-03-19 13:00:00,8.35,8.37,8.34,8.37,110000.0,7.3413,7.3589,7.3325,7.3589,110000.0
2012-03-19 13:30:00,8.38,8.38,8.36,8.37,100800.0,7.3677,7.3677,7.3501,7.3589,100800.0
2012-03-19 14:00:00,8.37,8.38,8.36,8.37,157200.0,7.3589,7.3677,7.3501,7.3589,157200.0
2012-03-19 14:30:00,8.37,8.37,8.33,8.34,139600.0,7.3589,7.3589,7.3237,7.3325,139600.0
2012-03-19 15:00:00,8.34,8.35,8.33,8.34,213600.0,7.3325,7.3413,7.3237,7.3325,213600.0
2012-03-19 15:30:00,8.34,8.35,8.31,8.32,601600.0,7.3325,7.3413,7.3062,7.315,601600.0
2012-03-20 09:30:00,8.28,8.32,8.22,8.32,408000.0,7.2798,7.315,7.227,7.315,408000.0
2012-03-20 10:00:00,8.32,8.33,8.29,8.3,167200.0,7.315,7.3237,7.2886,7.2974,167200.0
2012-03-20 10:30:00,8.3,8.33,8.3,8.31,115200.0,7.2974,7.3237,7.2974,7.3062,115200.0
2012-03-20 11:00:00,8.31,8.33,8.3,8.32,88400.0,7.3062,7.3237,7.2974,7.315,88400.0
2012-03-20 11:30:00,8.32,8.32,8.28,8.29,47600.0,7.315,7.315,7.2798,7.2886,47600.0
2012-03-20 12:00:00,8.3,8.31,8.28,8.28,111200.0,7.2974,7.3062,7.2798,7.2798,111200.0
2012-03-20 12:30:00,8.29,8.31,8.28,8.31,33600.0,7.2886,7.3062,7.2798,7.3062,33600.0
2012-03-20 13:00:00,8.31,8.34,8.31,8.33,52000.0,7.3062,7.3325,7.3062,7.3237,52000.0
2012-03-20 13:30:00,8.33,8.34,8.31,8.34,45600.0,7.3237,7.3325,7.3062,7.3325,45600.0
2012-03-20 14:00:00,8.34,8.34,8.31,8.33,60000.0,7.3325,7.3325,7.3062,7.3237,60000.0
2012-03-20 14:30:00,8.33,8.34,8.32,8.34,69200.0,7.3237,7.3325,7.315,7.3325,69200.0
2012-03-20 15:00:00,8.34,8.35,8.33,8.35,88800.0,7.3325,7.3413,7.3237,7.3413,88800.0
2012-03-20 15:30:00,8.35,8.35,8.33,8.33,535600.0,7.3413,7.3413,7.3237,7.3237,535600.0
2012-03-21 09:30:00,8.5,8.5,8.42,8.46,289200.0,7.4732,7.4732,7.4029,7.438,289200.0
2012-03-21 10:00:00,8.45,8.46,8.42,8.45,102000.0,7.4292,7.438,7.4029,7.4292,102000.0
2012-03-21 10:30:00,8.46,8.48,8.44,8.46,202800.0,7.438,7.4556,7.4205,7.438,202800.0
2012-03-21 11:00:00,8.45,8.48,8.43,8.45,126800.0,7.4292,7.4556,7.4117,7.4292,126800.0
2012-03-21 11:30:00,8.45,8.47,8.43,8.44,78800.0,7.4292,7.4468,7.4117,7.4205,78800.0
2012-03-21 12:00:00,8.44,8.48,8.44,8.48,56000.0,7.4205,7.4556,7.4205,7.4556,56000.0
2012-03-21 12:30:00,8.48,8.49,8.47,8.48,62800.0,7.4556,7.4644,7.4468,7.4556,62800.0
2012-03-21 13:00:00,8.48,8.49,8.48,8.49,65600.0,7.4556,7.4644,7.4556,7.4644,65600.0
2012-03-21 13:30:00,8.49,8.49,8.46,8.46,63200.0,7.4644,7.4644,7.438,7.438,63200.0
2012-03-21 14:00:00,8.46,8.48,8.44,8.45,55600.0,7.438,7.4556,7.4205,7.4292,55600.0
2012-03-21 14:30:00,8.45,8.47,8.44,8.47,116800.0,7.4292,7.4468,7.4205,7.4468,116800.0
2012-03-21 15:00:00,8.47,8.48,8.46,8.48,130000.0,7.4468,7.4556,7.438,7.4556,130000.0
2012-03-21 15:30:00,8.48,8.49,8.45,8.45,473600.0,7.4556,7.4644,7.4292,7.4292,473600.0
2012-03-22 09:30:00,8.27,8.27,8.15,8.21,195600.0,7.271,7.271,7.1655,7.2182,195600.0
2012-03-22 10:00:00,8.22,8.25,8.19,8.25,126000.0,7.227,7.2534,7.2007,7.2534,126000.0
2012-03-22 10:30:00,8.25,8.25,8.22,8.22,57600.0,7.2534,7.2534,7.227,7.227,57600.0
2012-03-22 11:00:00,8.22,8.23,8.2,8.21,60000.0,7.227,7.2358,7.2094,7.2182,60000.0
2012-03-22 11:30:00,8.21,8.22,8.21,8.22,28800.0,7.2182,7.227,7.2182,7.227,28800.0
2012-03-22 12:00:00,8.22,8.26,8.22,8.25,116800.0,7.227,7.2622,7.227,7.2534,116800.0
2012-03-22 12:30:00,8.25,8.28,8.22,8.27,49200.0,7.2534,7.2798,7.227,7.271,49200.0
2012-03-22 13:00:00,8.27,8.27,8.24,8.25,24800.0,7.271,7.271,7.2446,7.2534,24800.0
2012-03-22 13:30:00,8.25,8.26,8.24,8.24,41600.0,7.2534,7.2622,7.2446,7.2446,41600.0
2012-03-22 14:00:00,8.24,8.24,8.21,8.24,107600.0,7.2446,7.2446,7.2182,7.2446,107600.0
2012-03-22 14:30:00,8.24,8.24,8.21,8.21,64400.0,7.2446,7.2446,7.2182,7.2182,64400.0
2012-03-22 15:00:00,8.21,8.22,8.19,8.21,103200.0,7.2182,7.227,7.2007,7.2182,103200.0
2012-03-22 15:30:00,8.21,8.24,8.21,8.22,382000.0,7.2182,7.2446,7.2182,7.227,382000.0
2012-03-23 09:30:00,8.32,8.34,8.26,8.33,233200.0,7.315,7.3325,7.2622,7.3237,233200.0
2012-03-23 10:00:00,8.32,8.32,8.27,8.3,92000.0,7.315,7.315,7.271,7.2974,92000.0
2012-03-23 10:30:00,8.29,8.31,8.29,8.31,46400.0,7.2886,7.3062,7.2886,7.3062,46400.0
2012-03-23 11:00:00,8.31,8.31,8.29,8.31,43600.0,7.3062,7.3062,7.2886,7.3062,43600.0
2012-03-23 11:30:00,8.31,8.34,8.31,8.31,44800.0,7.3062,7.3325,7.3062,7.3062,44800.0
2012-03-23 12:00:00,8.31,8.31,8.31,8.31,30000.0,7.3062,7.3062,7.3062,7.3062,30000.0
2012-03-23 12:30:00,8.31,8.32,8.3,8.31,54400.0,7.3062,7.315,7.2974,7.3062,54400.0
2012-03-23 13:00:00,8.31,8.32,8.29,8.31,76400.0,7.3062,7.315,7.2886,7.3062,76400.0
2012-03-23 13:30:00,8.31,8.33,8.3,8.31,44000.0,7.3062,7.3237,7.2974,7.3062,44000.0
2012-03-23 14:00:00,8.31,8.32,8.29,8.29,88000.0,7.3062,7.315,7.2886,7.2886,88000.0
2012-03-23 14:30:00,8.29,8.31,8.28,8.3,92000.0,7.2886,7.3062,7.2798,7.2974,92000.0
2012-03-23 15:00:00,8.3,8.31,8.29,8.31,94800.0,7.2974,7.3062,7.2886,7.3062,94800.0
2012-03-23 15:30:00,8.31,8.35,8.31,8.34,470800.0,7.3062,7.3413,7.3062,7.3325,470800.0
2012-03-26 09:30:00,8.34,8.37,8.27,8.35,265600.0,7.3325,7.3589,7.271,7.3413,265600.0
2012-03-26 10:00:00,8.35,8.4,8.35,8.38,113200.0,7.3413,7.3853,7.3413,7.3677,113200.0
2012-03-26 10:30:00,8.38,8.38,8.35,8.36,156400.0,7.3677,7.3677,7.3413,7.3501,156400.0
2012-03-26 11:00:00,8.36,8.39,8.35,8.38,101600.0,7.3501,7.3765,7.3413,7.3677,101600.0
2012-03-26 11:30:00,8.38,8.38,8.37,8.38,75600.0,7.3677,7.3677,7.3589,7.3677,75600.0
2012-03-26 12:00:00,8.38,8.39,8.35,8.35,99200.0,7.3677,7.3765,7.3413,7.3413,99200.0
2012-03-26 12:30:00,8.35,8.37,8.35,8.35,193600.0,7.3413,7.3589,7.3413,7.3413,193600.0
2012-03-26 13:00:00,8.35,8.36,8.35,8.35,92400.0,7.3413,7.3501,7.3413,7.3413,92400.0
2012-03-26 13:30:00,8.35,8.36,8.35,8.35,107600.0,7.3413,7.3501,7.3413,7.3413,107600.0
2012-03-26 14:00:00,8.35,8.35,8.35,8.35,134400.0,7.3413,7.3413,7.3413,7.3413,134400.0
2012-03-26 14:30:00,8.35,8.4,8.35,8.4,163600.0,7.3413,7.3853,7.3413,7.3853,163600.0
2012-03-26 15:00:00,8.39,8.42,8.39,8.42,137600.0,7.3765,7.4029,7.3765,7.4029,137600.0
2012-03-26 15:30:00,8.41,8.42,8.38,8.4,518000.0,7.3941,7.4029,7.3677,7.3853,518000.0
2012-03-27 09:30:00,8.39,8.54,8.39,8.54,433600.0,7.3765,7.5084,7.3765,7.5084,433600.0
2012-03-27 10:00:00,8.54,8.57,8.51,8.56,324400.0,7.5084,7.5348,7.482,7.526,324400.0
2012-03-27 10:30:00,8.56,8.58,8.54,8.54,198400.0,7.526,7.5435,7.5084,7.5084,198400.0
2012-03-27 11:00:00,8.54,8.58,8.53,8.56,196000.0,7.5084,7.5435,7.4996,7.526,196000.0
2012-03-27 11:30:00,8.56,8.56,8.51,8.51,104400.0,7.526,7.526,7.482,7.482,104400.0
2012-03-27 12:00:00,8.52,8.54,8.52,8.54,80400.0,7.4908,7.5084,7.4908,7.5084,80400.0
2012-03-27 12:30:00,8.54,8.56,8.53,8.56,135200.0,7.5084,7.526,7.4996,7.526,135200.0
2012-03-27 13:00:00,8.56,8.56,8.54,8.55,116800.0,7.526,7.526,7.5084,7.5172,116800.0
2012-03-27 13:30:00,8.55,8.55,8.54,8.55,84800.0,7.5172,7.5172,7.5084,7.5172,84800.0
2012-03-27 14:00:00,8.55,8.56,8.54,8.55,102000.0,7.5172,7.526,7.5084,7.5172,102000.0
2012-03-27 14:30:00,8.55,8.56,8.54,8.55,143200.0,7.5172,7.526,7.5084,7.5172,143200.0
2012-03-27 15:00:00,8.55,8.56,8.54,8.55,234400.0,7.5172,7.526,7.5084,7.5172,234400.0
2012-03-27 15:30:00,8.55,8.55,8.54,8.54,696400.0,7.5172,7.5172,7.5084,7.5084,696400.0
2012-03-28 09:30:00,8.5,8.5,8.43,8.49,242400.0,7.4732,7.4732,7.4117,7.4644,242400.0
2012-03-28 10:00:00,8.49,8.49,8.47,8.47,199600.0,7.4644,7.4644,7.4468,7.4468,199600.0
2012-03-28 10:30:00,8.48,8.49,8.46,8.49,341600.0,7.4556,7.4644,7.438,7.4644,341600.0
2012-03-28 11:00:00,8.49,8.5,8.45,8.45,370800.0,7.4644,7.4732,7.4292,7.4292,370800.0
2012-03-28 11:30:00,8.45,8.47,8.42,8.45,336400.0,7.4292,7.4468,7.4029,7.4292,336400.0
2012-03-28 12:00:00,8.44,8.47,8.41,8.47,245200.0,7.4205,7.4468,7.3941,7.4468,245200.0
2012-03-28 12:30:00,8.47,8.47,8.45,8.46,263600.0,7.4468,7.4468,7.4292,7.438,263600.0
2012-03-28 13:00:00,8.46,8.47,8.45,8.47,153600.0,7.438,7.4468,7.4292,7.4468,153600.0
2012-03-28 13:30:00,8.47,8.47,8.46,8.47,111600.0,7.4468,7.4468,7.438,7.4468,111600.0
2012-03-28 14:00:00,8.47,8.47,8.45,8.47,156800.0,7.4468,7.4468,7.4292,7.4468,156800.0
2012-03-28 14:30:00,8.47,8.49,8.47,8.49,229600.0,7.4468,7.4644,7.4468,7.4644,229600.0
2012-03-28 15:00:00,8.49,8.51,8.48,8.51,282800.0,7.4644,7.482,7.4556,7.482,282800.0
2012-03-28 15:30:00,8.5,8.52,8.49,8.5,887600.0,7.4732,7.4908,7.4644,7.4732,887600.0
2012-03-29 09:30:00,8.43,8.45,8.27,8.3,534400.0,7.4117,7.4292,7.271,7.2974,534400.0
2012-03-29 10:00:00,8.29,8.31,8.24,8.24,172800.0,7.2886,7.3062,7.2446,7.2446,172800.0
2012-03-29 10:30:00,8.24,8.25,8.22,8.25,141600.0,7.2446,7.2534,7.227,7.2534,141600.0
2012-03-29 11:00:00,8.24,8.24,8.18,8.18,250800.0,7.2446,7.2446,7.1919,7.1919,250800.0
2012-03-29 11:30:00,8.18,8.2,8.17,8.19,122000.0,7.1919,7.2094,7.1831,7.2007,122000.0
2012-03-29 12:00:00,8.18,8.2,8.16,8.18,62400.0,7.1919,7.2094,7.1743,7.1919,62400.0
2012-03-29 12:30:00,8.17,8.22,8.17,8.22,88400.0,7.1831,7.227,7.1831,7.227,88400.0
2012-03-29 13:00:00,8.21,8.23,8.21,8.23,64800.0,7.2182,7.2358,7.2182,7.2358,64800.0
2012-03-29 13:30:00,8.23,8.23,8.21,8.21,46800.0,7.2358,7.2358,7.2182,7.2182,46800.0
2012-03-29 14:00:00,8.21,8.25,8.21,8.25,171600.0,7.2182,7.2534,7.2182,7.2534,171600.0
2012-03-29 14:30:00,8.25,8.27,8.25,8.25,87200.0,7.2534,7.271,7.2534,7.2534,87200.0
2012-03-29 15:00:00,8.25,8.27,8.25,8.26,133200.0,7.2534,7.271,7.2534,7.2622,133200.0
2012-03-29 15:30:00,8.26,8.31,8.25,8.29,481200.0,7.2622,7.3062,7.2534,7.2886,481200.0
2012-03-30 09:30:00,8.37,8.51,8.37,8.47,394800.0,7.3589,7.482,7.3589,7.4468,394800.0
2012-03-30 10:00:00,8.47,8.51,8.47,8.49,192800.0,7.4468,7.482,7.4468,7.4644,192800.0
2012-03-30 10:30:00,8.49,8.54,8.47,8.54,326400.0,7.4644,7.5084,7.4468,7.5084,326400.0
2012-03-30 11:00:00,8.54,8.59,8.54,8.59,239200.0,7.5084,7.5523,7.5084,7.5523,239200.0
2012-03-30 11:30:00,8.59,8.59,8.56,8.59,130400.0,7.5523,7.5523,7.526,7.5523,130400.0
2012-03-30 12:00:00,8.59,8.59,8.56,8.57,113600.0,7.5523,7.5523,7.526,7.5348,113600.0
2012-03-30 12:30:00,8.58,8.6,8.57,8.6,269200.0,7.5435,7.5611,7.5348,7.5611,269200.0
2012-03-30 13:00:00,8.59,8.62,8.59,8.62,128000.0,7.5523,7.5787,7.5523,7.5787,128000.0
2012-03-30 13:30:00,8.62,8.62,8.59,8.6,109600.0,7.5787,7.5787,7.5523,7.5611,109600.0
2012-03-30 14:00:00,8.6,8.6,8.56,8.56,220000.0,7.5611,7.5611,7.526,7.526,220000.0
2012-03-30 14:30:00,8.56,8.57,8.56,8.56,112800.0,7.526,7.5348,7.526,7.526,112800.0
2012-03-30 15:00:00,8.55,8.56,8.55,8.55,154800.0,7.5172,7.526,7.5172,7.5172,154800.0
2012-03-30 15:30:00,8.55,8.57,8.51,8.53,581200.0,7.5172,7.5348,7.482,7.4996,581200.0
2012-04-02 09:30:00,8.49,8.58,8.47,8.57,222400.0,7.4644,7.5435,7.4468,7.5348,222400.0
2012-04-02 10:00:00,8.57,8.62,8.56,8.61,90000.0,7.5348,7.5787,7.526,7.5699,90000.0
2012-04-02 10:30:00,8.61,8.64,8.6,8.64,70000.0,7.5699,7.5963,7.5611,7.5963,70000.0
2012-04-02 11:00:00,8.63,8.69,8.63,8.68,92800.0,7.5875,7.6403,7.5875,7.6315,92800.0
2012-04-02 11:30:00,8.68,8.71,8.67,8.7,88000.0,7.6315,7.6578,7.6227,7.649,88000.0
2012-04-02 12:00:00,8.71,8.72,8.69,8.7,72400.0,7.6578,7.6666,7.6403,7.649,72400.0
2012-04-02 12:30:00,8.7,8.71,8.69,8.7,42400.0,7.649,7.6578,7.6403,7.649,42400.0
2012-04-02 13:00:00,8.7,8.7,8.68,8.69,88000.0,7.649,7.649,7.6315,7.6403,88000.0
2012-04-02 13:30:00,8.69,8.69,8.68,8.69,51600.0,7.6403,7.6403,7.6315,7.6403,51600.0
2012-04-02 14:00:00,8.68,8.68,8.66,8.67,138800.0,7.6315,7.6315,7.6139,7.6227,138800.0
2012-04-02 14:30:00,8.67,8.68,8.67,8.68,200000.0,7.6227,7.6315,7.6227,7.6315,200000.0
2012-04-02 15:00:00,8.68,8.68,8.66,8.67,205600.0,7.6315,7.6315,7.6139,7.6227,205600.0
2012-04-02 15:30:00,8.67,8.69,8.67,8.67,441200.0,7.6227,7.6403,7.6227,7.6227,441200.0
2012-04-03 09:30:00,8.68,8.69,8.62,8.65,100800.0,7.6315,7.6403,7.5787,7.6051,100800.0
2012-04-03 10:00:00,8.64,8.65,8.58,8.62,82000.0,7.5963,7.6051,7.5435,7.5787,82000.0
2012-04-03 10:30:00,8.63,8.68,8.62,8.67,74400.0,7.5875,7.6315,7.5787,7.6227,74400.0
2012-04-03 11:00:00,8.67,8.67,8.63,8.65,96400.0,7.6227,7.6227,7.5875,7.6051,96400.0
2012-04-03 11:30:00,8.65,8.65,8.63,8.64,44800.0,7.6051,7.6051,7.5875,7.5963,44800.0
2012-04-03 12:00:00,8.63,8.64,8.62,8.63,23600.0,7.5875,7.5963,7.5787,7.5875,23600.0
2012-04-03 12:30:00,8.63,8.64,8.61,8.64,34000.0,7.5875,7.5963,7.5699,7.5963,34000.0
2012-04-03 13:00:00,8.64,8.67,8.63,8.66,92000.0,7.5963,7.6227,7.5875,7.6139,92000.0
2012-04-03 13:30:00,8.66,8.7,8.65,8.7,237600.0,7.6139,7.649,7.6051,7.649,237600.0
2012-04-03 14:00:00,8.7,8.7,8.62,8.62,224800.0,7.649,7.649,7.5787,7.5787,224800.0
2012-04-03 14:30:00,8.62,8.63,8.59,8.6,152000.0,7.5787,7.5875,7.5523,7.5611,152000.0
2012-04-03 15:00:00,8.6,8.63,8.58,8.59,132000.0,7.5611,7.5875,7.5435,7.5523,132000.0
2012-04-03 15:30:00,8.59,8.65,8.59,8.65,351200.0,7.5523,7.6051,7.5523,7.6051,351200.0
2012-04-04 09:30:00,8.51,8.6,8.49,8.58,116800.0,7.482,7.5611,7.4644,7.5435,116800.0
2012-04-04 10:00:00,8.58,8.58,8.5,8.5,106400.0,7.5435,7.5435,7.4732,7.4732,106400.0
2012-04-04 10:30:00,8.5,8.52,8.48,8.48,62800.0,7.4732,7.4908,7.4556,7.4556,62800.0
2012-04-04 11:00:00,8.48,8.51,8.47,8.49,47600.0,7.4556,7.482,7.4468,7.4644,47600.0
2012-04-04 11:30:00,8.49,8.53,8.49,8.53,28000.0,7.4644,7.4996,7.4644,7.4996,28000.0
2012-04-04 12:00:00,8.53,8.53,8.51,8.52,29600.0,7.4996,7.4996,7.482,7.4908,29600.0
2012-04-04 12:30:00,8.53,8.53,8.51,8.52,19600.0,7.4996,7.4996,7.482,7.4908,19600.0
2012-04-04 13:00:00,8.52,8.53,8.5,8.51,58000.0,7.4908,7.4996,7.4732,7.482,58000.0
2012-04-04 13:30:00,8.5,8.53,8.5,8.51,90400.0,7.4732,7.4996,7.4732,7.482,90400.0
2012-04-04 14:00:00,8.51,8.51,8.48,8.49,38400.0,7.482,7.482,7.4556,7.4644,38400.0
2012-04-04 14:30:00,8.49,8.51,8.49,8.51,75200.0,7.4644,7.482,7.4644,7.482,75200.0
2012-04-04 15:00:00,8.5,8.51,8.46,8.46,276400.0,7.4732,7.482,7.438,7.438,276400.0
2012-04-04 15:30:00,8.46,8.48,8.45,8.46,494000.0,7.438,7.4556,7.4292,7.438,494000.0
2012-04-05 09:30:00,8.41,8.56,8.41,8.54,242800.0,7.3941,7.526,7.3941,7.5084,242800.0
2012-04-05 10:00:00,8.54,8.57,8.53,8.57,80800.0,7.5084,7.5348,7.4996,7.5348,80800.0
2012-04-05 10:30:00,8.57,8.6,8.55,8.59,79200.0,7.5348,7.5611,7.5172,7.5523,79200.0
2012-04-05 11:00:00,8.59,8.61,8.56,8.59,122000.0,7.5523,7.5699,7.526,7.5523,122000.0
2012-04-05 11:30:00,8.59,8.59,8.56,8.59,66000.0,7.5523,7.5523,7.526,7.5523,66000.0
2012-04-05 12:00:00,8.59,8.6,8.58,8.59,73200.0,7.5523,7.5611,7.5435,7.5523,73200.0
2012-04-05 12:30:00,8.59,8.59,8.59,8.59,77600.0,7.5523,7.5523,7.5523,7.5523,77600.0
2012-04-05 13:00:00,8.59,8.59,8.58,8.59,42000.0,7.5523,7.5523,7.5435,7.5523,42000.0
2012-04-05 13:30:00,8.59,8.59,8.56,8.56,70000.0,7.5523,7.5523,7.526,7.526,70000.0
2012-04-05 14:00:00,8.57,8.57,8.56,8.56,73600.0,7.5348,7.5348,7.526,7.526,73600.0
2012-04-05 14:30:00,8.56,8.58,8.56,8.56,93600.0,7.526,7.5435,7.526,7.526,93600.0
2012-04-05 15:00:00,8.56,8.58,8.55,8.56,185200.0,7.526,7.5435,7.5172,7.526,185200.0
2012-04-05 15:30:00,8.56,8.58,8.56,8.57,290400.0,7.526,7.5435,7.526,7.5348,290400.0
2012-04-09 09:30:00,8.43,8.44,8.38,8.42,272000.0,7.4117,7.4205,7.3677,7.4029,272000.0
2012-04-09 10:00:00,8.4,8.43,8.4,8.41,121600.0,7.3853,7.4117,7.3853,7.3941,121600.0
2012-04-09 10:30:00,8.41,8.42,8.39,8.39,66800.0,7.3941,7.4029,7.3765,7.3765,66800.0
2012-04-09 11:00:00,8.39,8.4,8.36,8.37,84000.0,7.3765,7.3853,7.3501,7.3589,84000.0
2012-04-09 11:30:00,8.37,8.38,8.36,8.37,44800.0,7.3589,7.3677,7.3501,7.3589,44800.0
2012-04-09 12:00:00,8.37,8.38,8.37,8.37,98800.0,7.3589,7.3677,7.3589,7.3589,98800.0
2012-04-09 12:30:00,8.38,8.39,8.37,8.38,63200.0,7.3677,7.3765,7.3589,7.3677,63200.0
2012-04-09 13:00:00,8.38,8.39,8.37,8.38,54400.0,7.3677,7.3765,7.3589,7.3677,54400.0
2012-04-09 13:30:00,8.38,8.42,8.38,8.41,181200.0,7.3677,7.4029,7.3677,7.3941,181200.0
2012-04-09 14:00:00,8.42,8.43,8.41,8.42,60000.0,7.4029,7.4117,7.3941,7.4029,60000.0
2012-04-09 14:30:00,8.42,8.45,8.42,8.42,226400.0,7.4029,7.4292,7.4029,7.4029,226400.0
2012-04-09 15:00:00,8.42,8.42,8.41,8.41,103600.0,7.4029,7.4029,7.3941,7.3941,103600.0
2012-04-09 15:30:00,8.4,8.43,8.4,8.41,365600.0,7.3853,7.4117,7.3853,7.3941,365600.0
2012-04-10 09:30:00,8.43,8.47,8.42,8.46,335600.0,7.4117,7.4468,7.4029,7.438,335600.0
2012-04-10 10:00:00,8.47,8.49,8.43,8.46,340400.0,7.4468,7.4644,7.4117,7.438,340400.0
2012-04-10 10:30:00,8.46,8.47,8.43,8.44,183600.0,7.438,7.4468,7.4117,7.4205,183600.0
2012-04-10 11:00:00,8.44,8.44,8.42,8.42,194400.0,7.4205,7.4205,7.4029,7.4029,194400.0
2012-04-10 11:30:00,8.42,8.42,8.4,8.41,176800.0,7.4029,7.4029,7.3853,7.3941,176800.0
2012-04-10 12:00:00,8.41,8.41,8.38,8.41,237200.0,7.3941,7.3941,7.3677,7.3941,237200.0
2012-04-10 12:30:00,8.41,8.42,8.32,8.34,333600.0,7.3941,7.4029,7.315,7.3325,333600.0
2012-04-10 13:00:00,8.35,8.35,8.29,8.31,338400.0,7.3413,7.3413,7.2886,7.3062,338400.0
2012-04-10 13:30:00,8.31,8.32,8.3,8.31,147200.0,7.3062,7.315,7.2974,7.3062,147200.0
2012-04-10 14:00:00,8.31,8.32,8.3,8.31,207200.0,7.3062,7.315,7.2974,7.3062,207200.0
2012-04-10 14:30:00,8.31,8.31,8.27,8.28,584400.0,7.3062,7.3062,7.271,7.2798,584400.0
2012-04-10 15:00:00,8.28,8.31,8.27,8.29,308000.0,7.2798,7.3062,7.271,7.2886,308000.0
2012-04-10 15:30:00,8.29,8.31,8.27,8.29,994000.0,7.2886,7.3062,7.271,7.2886,994000.0
2012-04-11 09:30:00,8.45,8.46,8.35,8.37,277600.0,7.4292,7.438,7.3413,7.3589,277600.0
2012-04-11 10:00:00,8.37,8.38,8.36,8.36,106000.0,7.3589,7.3677,7.3501,7.3501,106000.0
2012-04-11 10:30:00,8.36,8.38,8.35,8.35,80400.0,7.3501,7.3677,7.3413,7.3413,80400.0
2012-04-11 11:00:00,8.35,8.36,8.33,8.34,94400.0,7.3413,7.3501,7.3237,7.3325,94400.0
2012-04-11 11:30:00,8.34,8.39,8.34,8.35,158400.0,7.3325,7.3765,7.3325,7.3413,158400.0
2012-04-11 12:00:00,8.35,8.38,8.35,8.38,32000.0,7.3413,7.3677,7.3413,7.3677,32000.0
2012-04-11 12:30:00,8.38,8.41,8.38,8.4,46800.0,7.3677,7.3941,7.3677,7.3853,46800.0
2012-04-11 13:00:00,8.4,8.42,8.4,8.4,56000.0,7.3853,7.4029,7.3853,7.3853,56000.0
2012-04-11 13:30:00,8.4,8.4,8.38,8.39,58000.0,7.3853,7.3853,7.3677,7.3765,58000.0
2012-04-11 14:00:00,8.39,8.39,8.37,8.38,84000.0,7.3765,7.3765,7.3589,7.3677,84000.0
2012-04-11 14:30:00,8.38,8.38,8.35,8.35,108400.0,7.3677,7.3677,7.3413,7.3413,108400.0
2012-04-11 15:00:00,8.36,8.37,8.31,8.32,195600.0,7.3501,7.3589,7.3062,7.315,195600.0
2012-04-11 15:30:00,8.32,8.37,8.31,8.36,482000.0,7.315,7.3589,7.3062,7.3501,482000.0
2012-04-12 09:30:00,8.4,8.44,8.4,8.42,312800.0,7.3853,7.4205,7.3853,7.4029,312800.0
2012-04-12 10:00:00,8.43,8.46,8.42,8.46,221600.0,7.4117,7.438,7.4029,7.438,221600.0
2012-04-12 10:30:00,8.45,8.49,8.44,8.45,216800.0,7.4292,7.4644,7.4205,7.4292,216800.0
2012-04-12 11:00:00,8.46,8.48,8.46,8.47,95600.0,7.438,7.4556,7.438,7.4468,95600.0
2012-04-12 11:30:00,8.47,8.47,8.45,8.46,67200.0,7.4468,7.4468,7.4292,7.438,67200.0
2012-04-12 12:00:00,8.46,8.49,8.46,8.47,207200.0,7.438,7.4644,7.438,7.4468,207200.0
2012-04-12 12:30:00,8.47,8.49,8.47,8.48,73200.0,7.4468,7.4644,7.4468,7.4556,73200.0
2012-04-12 13:00:00,8.49,8.51,8.49,8.5,40400.0,7.4644,7.482,7.4644,7.4732,40400.0
2012-04-12 13:30:00,8.5,8.5,8.48,8.49,188800.0,7.4732,7.4732,7.4556,7.4644,188800.0
2012-04-12 14:00:00,8.49,8.5,8.49,8.49,113600.0,7.4644,7.4732,7.4644,7.4644,113600.0
2012-04-12 14:30:00,8.49,8.51,8.49,8.5,133600.0,7.4644,7.482,7.4644,7.4732,133600.0
2012-04-12 15:00:00,8.5,8.51,8.5,8.5,87600.0,7.4732,7.482,7.4732,7.4732,87600.0
2012-04-12 15:30:00,8.5,8.52,8.49,8.52,376400.0,7.4732,7.4908,7.4644,7.4908,376400.0
2012-04-13 09:30:00,8.44,8.44,8.29,8.3,184000.0,7.4205,7.4205,7.2886,7.2974,184000.0
2012-04-13 10:00:00,8.3,8.33,8.27,8.29,160400.0,7.2974,7.3237,7.271,7.2886,160400.0
2012-04-13 10:30:00,8.28,8.28,8.25,8.27,162000.0,7.2798,7.2798,7.2534,7.271,162000.0
2012-04-13 11:00:00,8.27,8.3,8.25,8.27,237600.0,7.271,7.2974,7.2534,7.271,237600.0
2012-04-13 11:30:00,8.27,8.3,8.26,8.3,120000.0,7.271,7.2974,7.2622,7.2974,120000.0
2012-04-13 12:00:00,8.3,8.3,8.29,8.3,40000.0,7.2974,7.2974,7.2886,7.2974,40000.0
2012-04-13 12:30:00,8.29,8.31,8.29,8.3,79600.0,7.2886,7.3062,7.2886,7.2974,79600.0
2012-04-13 13:00:00,8.3,8.31,8.29,8.3,76400.0,7.2974,7.3062,7.2886,7.2974,76400.0
2012-04-13 13:30:00,8.3,8.31,8.29,8.29,125600.0,7.2974,7.3062,7.2886,7.2886,125600.0
2012-04-13 14:00:00,8.29,8.3,8.28,8.28,64000.0,7.2886,7.2974,7.2798,7.2798,64000.0
2012-04-13 14:30:00,8.29,8.3,8.28,8.29,80000.0,7.2886,7.2974,7.2798,7.2886,80000.0
2012-04-13 15:00:00,8.29,8.3,8.28,8.29,149200.0,7.2886,7.2974,7.2798,7.2886,149200.0
2012-04-13 15:30:00,8.29,8.3,8.27,8.28,876800.0,7.2886,7.2974,7.271,7.2798,876800.0
2012-04-16 09:30:00,8.4,8.43,8.31,8.32,164400.0,7.3853,7.4117,7.3062,7.315,164400.0
2012-04-16 10:00:00,8.31,8.33,8.27,8.29,351600.0,7.3062,7.3237,7.271,7.2886,351600.0
2012-04-16 10:30:00,8.29,8.3,8.26,8.27,348800.0,7.2886,7.2974,7.2622,7.271,348800.0
2012-04-16 11:00:00,8.27,8.29,8.26,8.26,155600.0,7.271,7.2886,7.2622,7.2622,155600.0
2012-04-16 11:30:00,8.26,8.27,8.25,8.26,186800.0,7.2622,7.271,7.2534,7.2622,186800.0
2012-04-16 12:00:00,8.26,8.28,8.25,8.27,254000.0,7.2622,7.2798,7.2534,7.271,254000.0
2012-04-16 12:30:00,8.28,8.29,8.27,8.29,91600.0,7.2798,7.2886,7.271,7.2886,91600.0
2012-04-16 13:00:00,8.28,8.29,8.27,8.28,114400.0,7.2798,7.2886,7.271,7.2798,114400.0
2012-04-16 13:30:00,8.28,8.31,8.28,8.3,189200.0,7.2798,7.3062,7.2798,7.2974,189200.0
2012-04-16 14:00:00,8.31,8.31,8.29,8.29,50000.0,7.3062,7.3062,7.2886,7.2886,50000.0
2012-04-16 14:30:00,8.29,8.31,8.29,8.29,26800.0,7.2886,7.3062,7.2886,7.2886,26800.0
2012-04-16 15:00:00,8.29,8.3,8.28,8.3,119200.0,7.2886,7.2974,7.2798,7.2974,119200.0
2012-04-16 15:30:00,8.3,8.3,8.29,8.29,427200.0,7.2974,7.2974,7.2886,7.2886,427200.0
2012-04-17 09:30:00,8.34,8.5,8.33,8.46,794800.0,7.3325,7.4732,7.3237,7.438,794800.0
2012-04-17 10:00:00,8.45,8.47,8.43,8.47,154800.0,7.4292,7.4468,7.4117,7.4468,154800.0
2012-04-17 10:30:00,8.47,8.52,8.47,8.52,330800.0,7.4468,7.4908,7.4468,7.4908,330800.0
2012-04-17 11:00:00,8.51,8.56,8.51,8.56,244400.0,7.482,7.526,7.482,7.526,244400.0
2012-04-17 11:30:00,8.55,8.59,8.55,8.59,210800.0,7.5172,7.5523,7.5172,7.5523,210800.0
2012-04-17 12:00:00,8.59,8.63,8.56,8.63,355600.0,7.5523,7.5875,7.526,7.5875,355600.0
2012-04-17 12:30:00,8.63,8.67,8.63,8.67,256400.0,7.5875,7.6227,7.5875,7.6227,256400.0
2012-04-17 13:00:00,8.66,8.71,8.65,8.71,270000.0,7.6139,7.6578,7.6051,7.6578,270000.0
2012-04-17 13:30:00,8.71,8.74,8.71,8.74,226000.0,7.6578,7.6842,7.6578,7.6842,226000.0
2012-04-17 14:00:00,8.74,8.75,8.69,8.7,302000.0,7.6842,7.693,7.6403,7.649,302000.0
2012-04-17 14:30:00,8.71,8.76,8.71,8.74,352400.0,7.6578,7.7018,7.6578,7.6842,352400.0
2012-04-17 15:00:00,8.74,8.8,8.72,8.79,311600.0,7.6842,7.737,7.6666,7.7282,311600.0
2012-04-17 15:30:00,8.79,8.8,8.69,8.71,957200.0,7.7282,7.737,7.6403,7.6578,957200.0
2012-04-18 09:30:00,8.59,8.65,8.55,8.62,240400.0,7.5523,7.6051,7.5172,7.5787,240400.0
2012-04-18 10:00:00,8.62,8.65,8.6,8.62,146400.0,7.5787,7.6051,7.5611,7.5787,146400.0
2012-04-18 10:30:00,8.63,8.68,8.61,8.68,70800.0,7.5875,7.6315,7.5699,7.6315,70800.0
2012-04-18 11:00:00,8.67,8.68,8.6,8.61,153200.0,7.6227,7.6315,7.5611,7.5699,153200.0
2012-04-18 11:30:00,8.62,8.62,8.59,8.61,84400.0,7.5787,7.5787,7.5523,7.5699,84400.0
2012-04-18 12:00:00,8.61,8.63,8.56,8.56,174400.0,7.5699,7.5875,7.526,7.526,174400.0
2012-04-18 12:30:00,8.56,8.57,8.54,8.54,63200.0,7.526,7.5348,7.5084,7.5084,63200.0
2012-04-18 13:00:00,8.54,8.55,8.51,8.51,125200.0,7.5084,7.5172,7.482,7.482,125200.0
2012-04-18 13:30:00,8.51,8.51,8.47,8.49,114800.0,7.482,7.482,7.4468,7.4644,114800.0
2012-04-18 14:00:00,8.49,8.53,8.47,8.52,68000.0,7.4644,7.4996,7.4468,7.4908,68000.0
2012-04-18 14:30:00,8.52,8.55,8.49,8.49,147200.0,7.4908,7.5172,7.4644,7.4644,147200.0
2012-04-18 15:00:00,8.49,8.53,8.49,8.49,157200.0,7.4644,7.4996,7.4644,7.4644,157200.0
2012-04-18 15:30:00,8.5,8.52,8.47,8.51,433600.0,7.4732,7.4908,7.4468,7.482,433600.0
2012-04-19 09:30:00,8.65,8.7,8.61,8.64,466400.0,7.6051,7.649,7.5699,7.5963,466400.0
2012-04-19 10:00:00,8.64,8.64,8.54,8.56,454000.0,7.5963,7.5963,7.5084,7.526,454000.0
2012-04-19 10:30:00,8.56,8.61,8.54,8.58,186000.0,7.526,7.5699,7.5084,7.5435,186000.0
2012-04-19 11:00:00,8.58,8.59,8.55,8.55,146800.0,7.5435,7.5523,7.5172,7.5172,146800.0
2012-04-19 11:30:00,8.56,8.56,8.54,8.54,101200.0,7.526,7.526,7.5084,7.5084,101200.0
2012-04-19 12:00:00,8.54,8.55,8.53,8.54,197600.0,7.5084,7.5172,7.4996,7.5084,197600.0
2012-04-19 12:30:00,8.54,8.54,8.51,8.54,116400.0,7.5084,7.5084,7.482,7.5084,116400.0
2012-04-19 13:00:00,8.53,8.54,8.52,8.52,75200.0,7.4996,7.5084,7.4908,7.4908,75200.0
2012-04-19 13:30:00,8.52,8.53,8.5,8.5,80000.0,7.4908,7.4996,7.4732,7.4732,80000.0
2012-04-19 14:00:00,8.5,8.52,8.48,8.49,123600.0,7.4732,7.4908,7.4556,7.4644,123600.0
2012-04-19 14:30:00,8.49,8.5,8.47,8.48,348800.0,7.4644,7.4732,7.4468,7.4556,348800.0
2012-04-19 15:00:00,8.48,8.49,8.46,8.48,248800.0,7.4556,7.4644,7.438,7.4556,248800.0
2012-04-19 15:30:00,8.48,8.55,8.47,8.52,563200.0,7.4556,7.5172,7.4468,7.4908,563200.0
2012-04-20 09:30:00,8.6,8.63,8.54,8.62,166800.0,7.5611,7.5875,7.5084,7.5787,166800.0
2012-04-20 10:00:00,8.61,8.64,8.6,8.64,86800.0,7.5699,7.5963,7.5611,7.5963,86800.0
2012-04-20 10:30:00,8.64,8.69,8.64,8.68,221600.0,7.5963,7.6403,7.5963,7.6315,221600.0
2012-04-20 11:00:00,8.68,8.7,8.66,8.69,166400.0,7.6315,7.649,7.6139,7.6403,166400.0
2012-04-20 11:30:00,8.69,8.71,8.67,8.7,98800.0,7.6403,7.6578,7.6227,7.649,98800.0
2012-04-20 12:00:00,8.71,8.72,8.7,8.71,146400.0,7.6578,7.6666,7.649,7.6578,146400.0
2012-04-20 12:30:00,8.71,8.72,8.7,8.71,152800.0,7.6578,7.6666,7.649,7.6578,152800.0
2012-04-20 13:00:00,8.7,8.71,8.69,8.69,110800.0,7.649,7.6578,7.6403,7.6403,110800.0
2012-04-20 13:30:00,8.7,8.7,8.67,8.69,220800.0,7.649,7.649,7.6227,7.6403,220800.0
2012-04-20 14:00:00,8.68,8.7,8.66,8.69,200800.0,7.6315,7.649,7.6139,7.6403,200800.0
2012-04-20 14:30:00,8.7,8.7,8.66,8.66,182000.0,7.649,7.649,7.6139,7.6139,182000.0
2012-04-20 15:00:00,8.66,8.69,8.65,8.67,326800.0,7.6139,7.6403,7.6051,7.6227,326800.0
2012-04-20 15:30:00,8.68,8.68,8.65,8.66,462400.0,7.6315,7.6315,7.6051,7.6139,462400.0
2012-04-23 09:30:00,8.49,8.5,8.43,8.45,239200.0,7.4644,7.4732,7.4117,7.4292,239200.0
2012-04-23 10:00:00,8.45,8.45,8.38,8.39,153200.0,7.4292,7.4292,7.3677,7.3765,153200.0
2012-04-23 10:30:00,8.4,8.4,8.35,8.35,188800.0,7.3853,7.3853,7.3413,7.3413,188800.0
2012-04-23 11:00:00,8.35,8.38,8.35,8.35,212400.0,7.3413,7.3677,7.3413,7.3413,212400.0
2012-04-23 11:30:00,8.36,8.37,8.34,8.35,130400.0,7.3501,7.3589,7.3325,7.3413,130400.0
2012-04-23 12:00:00,8.36,8.36,8.35,8.36,160400.0,7.3501,7.3501,7.3413,7.3501,160400.0
2012-04-23 12:30:00,8.36,8.37,8.34,8.34,128000.0,7.3501,7.3589,7.3325,7.3325,128000.0
2012-04-23 13:00:00,8.34,8.35,8.32,8.33,220800.0,7.3325,7.3413,7.315,7.3237,220800.0
2012-04-23 13:30:00,8.33,8.33,8.29,8.32,146800.0,7.3237,7.3237,7.2886,7.315,146800.0
2012-04-23 14:00:00,8.32,8.36,8.3,8.35,111600.0,7.315,7.3501,7.2974,7.3413,111600.0
2012-04-23 14:30:00,8.35,8.37,8.34,8.34,122800.0,7.3413,7.3589,7.3325,7.3325,122800.0
2012-04-23 15:00:00,8.34,8.35,8.32,8.34,141200.0,7.3325,7.3413,7.315,7.3325,141200.0
2012-04-23 15:30:00,8.34,8.38,8.34,8.36,610800.0,7.3325,7.3677,7.3325,7.3501,610800.0
2012-04-24 09:30:00,8.28,8.34,8.27,8.32,312400.0,7.2798,7.3325,7.271,7.315,312400.0
2012-04-24 10:00:00,8.32,8.36,8.31,8.33,98800.0,7.315,7.3501,7.3062,7.3237,98800.0
2012-04-24 10:30:00,8.33,8.36,8.32,8.36,296000.0,7.3237,7.3501,7.315,7.3501,296000.0
2012-04-24 11:00:00,8.36,8.37,8.33,8.35,108400.0,7.3501,7.3589,7.3237,7.3413,108400.0
2012-04-24 11:30:00,8.36,8.36,8.34,8.35,39200.0,7.3501,7.3501,7.3325,7.3413,39200.0
2012-04-24 12:00:00,8.36,8.36,8.35,8.36,42400.0,7.3501,7.3501,7.3413,7.3501,42400.0
2012-04-24 12:30:00,8.36,8.36,8.33,8.33,44400.0,7.3501,7.3501,7.3237,7.3237,44400.0
2012-04-24 13:00:00,8.33,8.34,8.33,8.33,32000.0,7.3237,7.3325,7.3237,7.3237,32000.0
2012-04-24 13:30:00,8.34,8.34,8.33,8.34,158000.0,7.3325,7.3325,7.3237,7.3325,158000.0
2012-04-24 14:00:00,8.34,8.35,8.33,8.33,122000.0,7.3325,7.3413,7.3237,7.3237,122000.0
2012-04-24 14:30:00,8.33,8.35,8.33,8.34,153600.0,7.3237,7.3413,7.3237,7.3325,153600.0
2012-04-24 15:00:00,8.34,8.34,8.33,8.33,188400.0,7.3325,7.3325,7.3237,7.3237,188400.0
2012-04-24 15:30:00,8.33,8.38,8.33,8.37,368800.0,7.3237,7.3677,7.3237,7.3589,368800.0
2012-04-25 09:30:00,8.49,8.61,8.49,8.55,581600.0,7.4644,7.5699,7.4644,7.5172,581600.0
2012-04-25 10:00:00,8.55,8.63,8.55,8.61,346800.0,7.5172,7.5875,7.5172,7.5699,346800.0
2012-04-25 10:30:00,8.61,8.61,8.52,8.53,109200.0,7.5699,7.5699,7.4908,7.4996,109200.0
2012-04-25 11:00:00,8.53,8.53,8.51,8.53,98400.0,7.4996,7.4996,7.482,7.4996,98400.0
2012-04-25 11:30:00,8.53,8.53,8.5,8.51,186000.0,7.4996,7.4996,7.4732,7.482,186000.0
2012-04-25 12:00:00,8.52,8.53,8.49,8.49,104000.0,7.4908,7.4996,7.4644,7.4644,104000.0
2012-04-25 12:30:00,8.51,8.52,8.49,8.52,33600.0,7.482,7.4908,7.4644,7.4908,33600.0
2012-04-25 13:00:00,8.52,8.53,8.49,8.49,37200.0,7.4908,7.4996,7.4644,7.4644,37200.0
2012-04-25 13:30:00,8.5,8.51,8.49,8.49,89600.0,7.4732,7.482,7.4644,7.4644,89600.0
2012-04-25 14:00:00,8.49,8.53,8.48,8.5,91200.0,7.4644,7.4996,7.4556,7.4732,91200.0
2012-04-25 14:30:00,8.51,8.51,8.47,8.49,114400.0,7.482,7.482,7.4468,7.4644,114400.0
2012-04-25 15:00:00,8.5,8.5,8.45,8.45,218400.0,7.4732,7.4732,7.4292,7.4292,218400.0
2012-04-25 15:30:00,8.45,8.47,8.44,8.45,612400.0,7.4292,7.4468,7.4205,7.4292,612400.0
2012-04-26 09:30:00,8.43,8.46,8.37,8.44,371600.0,7.4117,7.438,7.3589,7.4205,371600.0
2012-04-26 10:00:00,8.45,8.46,8.41,8.42,119600.0,7.4292,7.438,7.3941,7.4029,119600.0
2012-04-26 10:30:00,8.42,8.43,8.4,8.4,82800.0,7.4029,7.4117,7.3853,7.3853,82800.0
2012-04-26 11:00:00,8.4,8.41,8.38,8.39,180400.0,7.3853,7.3941,7.3677,7.3765,180400.0
2012-04-26 11:30:00,8.39,8.39,8.38,8.39,221600.0,7.3765,7.3765,7.3677,7.3765,221600.0
2012-04-26 12:00:00,8.38,8.4,8.38,8.4,132000.0,7.3677,7.3853,7.3677,7.3853,132000.0
2012-04-26 12:30:00,8.4,8.4,8.38,8.38,98400.0,7.3853,7.3853,7.3677,7.3677,98400.0
2012-04-26 13:00:00,8.39,8.4,8.38,8.4,84000.0,7.3765,7.3853,7.3677,7.3853,84000.0
2012-04-26 13:30:00,8.39,8.42,8.38,8.42,76000.0,7.3765,7.4029,7.3677,7.4029,76000.0
2012-04-26 14:00:00,8.42,8.44,8.41,8.42,61200.0,7.4029,7.4205,7.3941,7.4029,61200.0
2012-04-26 14:30:00,8.42,8.44,8.42,8.44,70800.0,7.4029,7.4205,7.4029,7.4205,70800.0
2012-04-26 15:00:00,8.44,8.46,8.43,8.45,162000.0,7.4205,7.438,7.4117,7.4292,162000.0
2012-04-26 15:30:00,8.45,8.46,8.43,8.45,353200.0,7.4292,7.438,7.4117,7.4292,353200.0
2012-04-27 09:30:00,8.46,8.54,8.45,8.53,280800.0,7.438,7.5084,7.4292,7.4996,280800.0
2012-04-27 10:00:00,8.53,8.59,8.52,8.54,361600.0,7.4996,7.5523,7.4908,7.5084,361600.0
2012-04-27 10:30:00,8.55,8.58,8.51,8.56,192800.0,7.5172,7.5435,7.482,7.526,192800.0
2012-04-27 11:00:00,8.56,8.58,8.56,8.57,227200.0,7.526,7.5435,7.526,7.5348,227200.0
2012-04-27 11:30:00,8.57,8.58,8.54,8.56,146800.0,7.5348,7.5435,7.5084,7.526,146800.0
2012-04-27 12:00:00,8.56,8.57,8.55,8.56,227600.0,7.526,7.5348,7.5172,7.526,227600.0
2012-04-27 12:30:00,8.57,8.58,8.56,8.57,74400.0,7.5348,7.5435,7.526,7.5348,74400.0
2012-04-27 13:00:00,8.57,8.58,8.56,8.57,65200.0,7.5348,7.5435,7.526,7.5348,65200.0
2012-04-27 13:30:00,8.58,8.58,8.57,8.57,80800.0,7.5435,7.5435,7.5348,7.5348,80800.0
2012-04-27 14:00:00,8.57,8.6,8.56,8.59,154800.0,7.5348,7.5611,7.526,7.5523,154800.0
2012-04-27 14:30:00,8.59,8.62,8.58,8.61,164400.0,7.5523,7.5787,7.5435,7.5699,164400.0
2012-04-27 15:00:00,8.61,8.63,8.61,8.61,296000.0,7.5699,7.5875,7.5699,7.5699,296000.0
2012-04-27 15:30:00,8.61,8.62,8.59,8.59,845200.0,7.5699,7.5787,7.5523,7.5523,845200.0
2012-04-30 09:30:00,8.55,8.56,8.51,8.54,137600.0,7.5172,7.526,7.482,7.5084,137600.0
2012-04-30 10:00:00,8.54,8.63,8.53,8.62,152000.0,7.5084,7.5875,7.4996,7.5787,152000.0
2012-04-30 10:30:00,8.61,8.61,8.58,8.6,57200.0,7.5699,7.5699,7.5435,7.5611,57200.0
2012-04-30 11:00:00,8.6,8.62,8.59,8.61,106400.0,7.5611,7.5787,7.5523,7.5699,106400.0
2012-04-30 11:30:00,8.61,8.61,8.57,8.58,170800.0,7.5699,7.5699,7.5348,7.5435,170800.0
2012-04-30 12:00:00,8.58,8.6,8.58,8.6,110400.0,7.5435,7.5611,7.5435,7.5611,110400.0
2012-04-30 12:30:00,8.6,8.6,8.58,8.58,32800.0,7.5611,7.5611,7.5435,7.5435,32800.0
2012-04-30 13:00:00,8.58,8.59,8.57,8.57,47200.0,7.5435,7.5523,7.5348,7.5348,47200.0
2012-04-30 13:30:00,8.58,8.58,8.56,8.57,45200.0,7.5435,7.5435,7.526,7.5348,45200.0
2012-04-30 14:00:00,8.57,8.58,8.56,8.56,39600.0,7.5348,7.5435,7.526,7.526,39600.0
2012-04-30 14:30:00,8.56,8.56,8.54,8.56,67600.0,7.526,7.526,7.5084,7.526,67600.0
2012-04-30 15:00:00,8.56,8.56,8.55,8.56,106000.0,7.526,7.526,7.5172,7.526,106000.0
2012-04-30 15:30:00,8.56,8.58,8.56,8.58,560400.0,7.526,7.5435,7.526,7.5435,560400.0
2012-05-01 09:30:00,8.6,8.6,8.52,8.53,143600.0,7.5611,7.5611,7.4908,7.4996,143600.0
2012-05-01 10:00:00,8.53,8.6,8.53,8.6,156800.0,7.4996,7.5611,7.4996,7.5611,156800.0
2012-05-01 10:30:00,8.59,8.59,8.55,8.55,107600.0,7.5523,7.5523,7.5172,7.5172,107600.0
2012-05-01 11:00:00,8.55,8.56,8.55,8.55,92800.0,7.5172,7.526,7.5172,7.5172,92800.0
2012-05-01 11:30:00,8.56,8.57,8.55,8.56,60800.0,7.526,7.5348,7.5172,7.526,60800.0
2012-05-01 12:00:00,8.56,8.57,8.52,8.52,149200.0,7.526,7.5348,7.4908,7.4908,149200.0
2012-05-01 12:30:00,8.52,8.53,8.51,8.53,92000.0,7.4908,7.4996,7.482,7.4996,92000.0
2012-05-01 13:00:00,8.53,8.54,8.51,8.52,92400.0,7.4996,7.5084,7.482,7.4908,92400.0
2012-05-01 13:30:00,8.52,8.53,8.51,8.51,76000.0,7.4908,7.4996,7.482,7.482,76000.0
2012-05-01 14:00:00,8.51,8.52,8.49,8.5,123200.0,7.482,7.4908,7.4644,7.4732,123200.0
2012-05-01 14:30:00,8.5,8.51,8.49,8.5,134400.0,7.4732,7.482,7.4644,7.4732,134400.0
2012-05-01 15:00:00,8.5,8.51,8.49,8.49,142000.0,7.4732,7.482,7.4644,7.4644,142000.0
2012-05-01 15:30:00,8.49,8.49,8.46,8.46,315600.0,7.4644,7.4644,7.438,7.438,315600.0
2012-05-02 09:30:00,8.42,8.43,8.36,8.37,405200.0,7.4029,7.4117,7.3501,7.3589,405200.0
2012-05-02 10:00:00,8.37,8.38,8.34,8.35,187200.0,7.3589,7.3677,7.3325,7.3413,187200.0
2012-05-02 10:30:00,8.34,8.37,8.34,8.35,180000.0,7.3325,7.3589,7.3325,7.3413,180000.0
2012-05-02 11:00:00,8.34,8.35,8.32,8.33,138000.0,7.3325,7.3413,7.315,7.3237,138000.0
2012-05-02 11:30:00,8.33,8.34,8.31,8.33,123200.0,7.3237,7.3325,7.3062,7.3237,123200.0
2012-05-02 12:00:00,8.33,8.37,8.33,8.35,87600.0,7.3237,7.3589,7.3237,7.3413,87600.0
2012-05-02 12:30:00,8.35,8.35,8.33,8.35,78400.0,7.3413,7.3413,7.3237,7.3413,78400.0
2012-05-02 13:00:00,8.35,8.35,8.32,8.32,71600.0,7.3413,7.3413,7.315,7.315,71600.0
2012-05-02 13:30:00,8.32,8.35,8.32,8.35,73600.0,7.315,7.3413,7.315,7.3413,73600.0
2012-05-02 14:00:00,8.35,8.35,8.33,8.35,91200.0,7.3413,7.3413,7.3237,7.3413,91200.0
2012-05-02 14:30:00,8.35,8.35,8.34,8.34,166000.0,7.3413,7.3413,7.3325,7.3325,166000.0
2012-05-02 15:00:00,8.34,8.35,8.32,8.34,283600.0,7.3325,7.3413,7.315,7.3325,283600.0
2012-05-02 15:30:00,8.33,8.36,8.32,8.35,658800.0,7.3237,7.3501,7.315,7.3413,658800.0
2012-05-03 09:30:00,8.38,8.48,8.26,8.27,360400.0,7.3677,7.4556,7.2622,7.271,360400.0
2012-05-03 10:00:00,8.26,8.27,8.24,8.26,348400.0,7.2622,7.271,7.2446,7.2622,348400.0
2012-05-03 10:30:00,8.26,8.26,8.23,8.25,173200.0,7.2622,7.2622,7.2358,7.2534,173200.0
2012-05-03 11:00:00,8.24,8.24,8.23,8.23,192800.0,7.2446,7.2446,7.2358,7.2358,192800.0
2012-05-03 11:30:00,8.23,8.24,8.2,8.22,232000.0,7.2358,7.2446,7.2094,7.227,232000.0
2012-05-03 12:00:00,8.22,8.22,8.2,8.21,132800.0,7.227,7.227,7.2094,7.2182,132800.0
2012-05-03 12:30:00,8.21,8.21,8.2,8.2,79600.0,7.2182,7.2182,7.2094,7.2094,79600.0
2012-05-03 13:00:00,8.2,8.21,8.19,8.2,70400.0,7.2094,7.2182,7.2007,7.2094,70400.0
2012-05-03 13:30:00,8.2,8.21,8.18,8.2,155200.0,7.2094,7.2182,7.1919,7.2094,155200.0
2012-05-03 14:00:00,8.19,8.2,8.18,8.19,106000.0,7.2007,7.2094,7.1919,7.2007,106000.0
2012-05-03 14:30:00,8.19,8.21,8.19,8.21,106800.0,7.2007,7.2182,7.2007,7.2182,106800.0
2012-05-03 15:00:00,8.21,8.24,8.21,8.23,138800.0,7.2182,7.2446,7.2182,7.2358,138800.0
2012-05-03 15:30:00,8.23,8.24,8.22,8.23,428800.0,7.2358,7.2446,7.227,7.2358,428800.0
2012-05-04 09:30:00,8.15,8.15,8.04,8.09,338400.0,7.1655,7.1655,7.0688,7.1127,338400.0
2012-05-04 10:00:00,8.1,8.1,8.06,8.08,392000.0,7.1215,7.1215,7.0864,7.1039,392000.0
2012-05-04 10:30:00,8.08,8.11,8.08,8.1,336400.0,7.1039,7.1303,7.1039,7.1215,336400.0
2012-05-04 11:00:00,8.1,8.12,8.09,8.11,385600.0,7.1215,7.1391,7.1127,7.1303,385600.0
2012-05-04 11:30:00,8.11,8.14,8.1,8.13,210000.0,7.1303,7.1567,7.1215,7.1479,210000.0
2012-05-04 12:00:00,8.13,8.16,8.12,8.15,206000.0,7.1479,7.1743,7.1391,7.1655,206000.0
2012-05-04 12:30:00,8.15,8.16,8.13,8.14,209600.0,7.1655,7.1743,7.1479,7.1567,209600.0
2012-05-04 13:00:00,8.14,8.15,8.11,8.12,120800.0,7.1567,7.1655,7.1303,7.1391,120800.0
2012-05-04 13:30:00,8.12,8.13,8.11,8.11,144000.0,7.1391,7.1479,7.1303,7.1303,144000.0
2012-05-04 14:00:00,8.11,8.11,8.09,8.1,231600.0,7.1303,7.1303,7.1127,7.1215,231600.0
2012-05-04 14:30:00,8.1,8.11,8.08,8.1,216800.0,7.1215,7.1303,7.1039,7.1215,216800.0
2012-05-04 15:00:00,8.1,8.11,8.09,8.1,195600.0,7.1215,7.1303,7.1127,7.1215,195600.0
2012-05-04 15:30:00,8.09,8.11,8.08,8.1,899200.0,7.1127,7.1303,7.1039,7.1215,899200.0
2012-05-07 09:30:00,8.13,8.24,8.12,8.19,414400.0,7.1479,7.2446,7.1391,7.2007,414400.0
2012-05-07 10:00:00,8.19,8.21,8.19,8.2,332000.0,7.2007,7.2182,7.2007,7.2094,332000.0
2012-05-07 10:30:00,8.2,8.23,8.19,8.22,129600.0,7.2094,7.2358,7.2007,7.227,129600.0
2012-05-07 11:00:00,8.22,8.22,8.2,8.2,106800.0,7.227,7.227,7.2094,7.2094,106800.0
2012-05-07 11:30:00,8.21,8.22,8.18,8.21,178400.0,7.2182,7.227,7.1919,7.2182,178400.0
2012-05-07 12:00:00,8.21,8.22,8.21,8.21,63600.0,7.2182,7.227,7.2182,7.2182,63600.0
2012-05-07 12:30:00,8.22,8.22,8.2,8.21,111200.0,7.227,7.227,7.2094,7.2182,111200.0
2012-05-07 13:00:00,8.21,8.22,8.2,8.21,94000.0,7.2182,7.227,7.2094,7.2182,94000.0
2012-05-07 13:30:00,8.21,8.22,8.2,8.21,64000.0,7.2182,7.227,7.2094,7.2182,64000.0
2012-05-07 14:00:00,8.21,8.22,8.2,8.21,42000.0,7.2182,7.227,7.2094,7.2182,42000.0
2012-05-07 14:30:00,8.21,8.22,8.21,8.22,55600.0,7.2182,7.227,7.2182,7.227,55600.0
2012-05-07 15:00:00,8.22,8.23,8.21,8.22,178800.0,7.227,7.2358,7.2182,7.227,178800.0
2012-05-07 15:30:00,8.22,8.24,8.19,8.21,390000.0,7.227,7.2446,7.2007,7.2182,390000.0
2012-05-08 09:30:00,8.0,8.05,7.99,8.02,584000.0,7.0336,7.0776,7.0248,7.0512,584000.0
2012-05-08 10:00:00,8.02,8.03,8.01,8.03,567200.0,7.0512,7.06,7.0424,7.06,567200.0
2012-05-08 10:30:00,8.03,8.04,7.94,7.95,660800.0,7.06,7.0688,6.9809,6.9896,660800.0
2012-05-08 11:00:00,7.95,7.95,7.9,7.91,238400.0,6.9896,6.9896,6.9457,6.9545,238400.0
2012-05-08 11:30:00,7.91,7.95,7.91,7.93,106800.0,6.9545,6.9896,6.9545,6.9721,106800.0
2012-05-08 12:00:00,7.93,7.94,7.91,7.91,118400.0,6.9721,6.9809,6.9545,6.9545,118400.0
2012-05-08 12:30:00,7.92,7.92,7.91,7.92,124400.0,6.9633,6.9633,6.9545,6.9633,124400.0
2012-05-08 13:00:00,7.92,7.95,7.91,7.95,127200.0,6.9633,6.9896,6.9545,6.9896,127200.0
2012-05-08 13:30:00,7.95,7.95,7.93,7.95,114000.0,6.9896,6.9896,6.9721,6.9896,114000.0
2012-05-08 14:00:00,7.95,7.95,7.92,7.93,212000.0,6.9896,6.9896,6.9633,6.9721,212000.0
2012-05-08 14:30:00,7.93,7.94,7.92,7.93,332400.0,6.9721,6.9809,6.9633,6.9721,332400.0
2012-05-08 15:00:00,7.93,7.95,7.92,7.94,447200.0,6.9721,6.9896,6.9633,6.9809,447200.0
2012-05-08 15:30:00,7.94,7.95,7.92,7.94,618000.0,6.9809,6.9896,6.9633,6.9809,618000.0
2012-05-09 09:30:00,7.84,7.84,7.79,7.8,214800.0,6.8929,6.8929,6.849,6.8578,214800.0
2012-05-09 10:00:00,7.8,7.82,7.79,7.79,141600.0,6.8578,6.8753,6.849,6.849,141600.0
2012-05-09 10:30:00,7.79,7.82,7.79,7.81,142000.0,6.849,6.8753,6.849,6.8666,142000.0
2012-05-09 11:00:00,7.81,7.85,7.81,7.84,224000.0,6.8666,6.9017,6.8666,6.8929,224000.0
2012-05-09 11:30:00,7.84,7.85,7.82,7.82,146800.0,6.8929,6.9017,6.8753,6.8753,146800.0
2012-05-09 12:00:00,7.82,7.84,7.81,7.84,255600.0,6.8753,6.8929,6.8666,6.8929,255600.0
2012-05-09 12:30:00,7.84,7.85,7.82,7.84,124400.0,6.8929,6.9017,6.8753,6.8929,124400.0
2012-05-09 13:00:00,7.85,7.86,7.83,7.84,330400.0,6.9017,6.9105,6.8841,6.8929,330400.0
2012-05-09 13:30:00,7.85,7.86,7.84,7.84,256800.0,6.9017,6.9105,6.8929,6.8929,256800.0
2012-05-09 14:00:00,7.84,7.86,7.83,7.85,139600.0,6.8929,6.9105,6.8841,6.9017,139600.0
2012-05-09 14:30:00,7.85,7.85,7.83,7.84,180000.0,6.9017,6.9017,6.8841,6.8929,180000.0
2012-05-09 15:00:00,7.84,7.85,7.83,7.84,250400.0,6.8929,6.9017,6.8841,6.8929,250400.0
2012-05-09 15:30:00,7.84,7.85,7.83,7.83,564800.0,6.8929,6.9017,6.8841,6.8841,564800.0
2012-05-10 09:30:00,7.89,8.03,7.89,8.0,517200.0,6.9369,7.06,6.9369,7.0336,517200.0
2012-05-10 10:00:00,7.99,8.0,7.93,7.93,98800.0,7.0248,7.0336,6.9721,6.9721,98800.0
2012-05-10 10:30:00,7.93,7.95,7.92,7.95,117200.0,6.9721,6.9896,6.9633,6.9896,117200.0
2012-05-10 11:00:00,7.95,7.95,7.92,7.95,73200.0,6.9896,6.9896,6.9633,6.9896,73200.0
2012-05-10 11:30:00,7.94,7.95,7.92,7.93,90400.0,6.9809,6.9896,6.9633,6.9721,90400.0
2012-05-10 12:00:00,7.92,7.93,7.9,7.92,65200.0,6.9633,6.9721,6.9457,6.9633,65200.0
2012-05-10 12:30:00,7.92,7.92,7.89,7.9,69200.0,6.9633,6.9633,6.9369,6.9457,69200.0
2012-05-10 13:00:00,7.9,7.96,7.9,7.96,168800.0,6.9457,6.9984,6.9457,6.9984,168800.0
2012-05-10 13:30:00,7.96,7.97,7.93,7.95,110400.0,6.9984,7.0072,6.9721,6.9896,110400.0
2012-05-10 14:00:00,7.94,7.95,7.93,7.94,174000.0,6.9809,6.9896,6.9721,6.9809,174000.0
2012-05-10 14:30:00,7.94,7.94,7.91,7.91,87600.0,6.9809,6.9809,6.9545,6.9545,87600.0
2012-05-10 15:00:00,7.91,7.94,7.9,7.92,296800.0,6.9545,6.9809,6.9457,6.9633,296800.0
2012-05-10 15:30:00,7.92,7.92,7.88,7.9,294800.0,6.9633,6.9633,6.9281,6.9457,294800.0
2012-05-11 09:30:00,7.8,7.85,7.75,7.83,209200.0,6.8578,6.9017,6.8138,6.8841,209200.0
2012-05-11 10:00:00,7.84,7.86,7.83,7.84,222000.0,6.8929,6.9105,6.8841,6.8929,222000.0
2012-05-11 10:30:00,7.84,7.86,7.83,7.85,75200.0,6.8929,6.9105,6.8841,6.9017,75200.0
2012-05-11 11:00:00,7.85,7.91,7.83,7.86,274800.0,6.9017,6.9545,6.8841,6.9105,274800.0
2012-05-11 11:30:00,7.86,7.9,7.86,7.86,135200.0,6.9105,6.9457,6.9105,6.9105,135200.0
2012-05-11 12:00:00,7.86,7.86,7.84,7.85,47200.0,6.9105,6.9105,6.8929,6.9017,47200.0
2012-05-11 12:30:00,7.85,7.86,7.85,7.85,59600.0,6.9017,6.9105,6.9017,6.9017,59600.0
2012-05-11 13:00:00,7.85,7.87,7.83,7.84,382000.0,6.9017,6.9193,6.8841,6.8929,382000.0
2012-05-11 13:30:00,7.84,7.85,7.83,7.85,16800.0,6.8929,6.9017,6.8841,6.9017,16800.0
2012-05-11 14:00:00,7.85,7.85,7.83,7.84,57600.0,6.9017,6.9017,6.8841,6.8929,57600.0
2012-05-11 14:30:00,7.84,7.84,7.81,7.82,121600.0,6.8929,6.8929,6.8666,6.8753,121600.0
2012-05-11 15:00:00,7.82,7.82,7.79,7.8,208800.0,6.8753,6.8753,6.849,6.8578,208800.0
2012-05-11 15:30:00,7.8,7.81,7.79,7.8,415600.0,6.8578,6.8666,6.849,6.8578,415600.0
2012-05-14 09:30:00,7.63,7.69,7.6,7.67,809200.0,6.7083,6.7611,6.6819,6.7435,809200.0
2012-05-14 10:00:00,7.66,7.67,7.64,7.65,178400.0,6.7347,6.7435,6.7171,6.7259,178400.0
2012-05-14 10:30:00,7.65,7.67,7.64,7.64,111200.0,6.7259,6.7435,6.7171,6.7171,111200.0
2012-05-14 11:00:00,7.64,7.66,7.61,7.64,302800.0,6.7171,6.7347,6.6907,6.7171,302800.0
2012-05-14 11:30:00,7.64,7.66,7.63,7.64,122800.0,6.7171,6.7347,6.7083,6.7171,122800.0
2012-05-14 12:00:00,7.64,7.65,7.62,7.64,187200.0,6.7171,6.7259,6.6995,6.7171,187200.0
2012-05-14 12:30:00,7.64,7.64,7.62,7.62,81200.0,6.7171,6.7171,6.6995,6.6995,81200.0
2012-05-14 13:00:00,7.63,7.63,7.61,7.61,98800.0,6.7083,6.7083,6.6907,6.6907,98800.0
2012-05-14 13:30:00,7.61,7.65,7.61,7.63,46400.0,6.6907,6.7259,6.6907,6.7083,46400.0
2012-05-14 14:00:00,7.63,7.64,7.62,7.63,55600.0,6.7083,6.7171,6.6995,6.7083,55600.0
2012-05-14 14:30:00,7.64,7.64,7.61,7.61,315200.0,6.7171,6.7171,6.6907,6.6907,315200.0
2012-05-14 15:00:00,7.62,7.64,7.61,7.62,308000.0,6.6995,6.7171,6.6907,6.6995,308000.0
2012-05-14 15:30:00,7.62,7.63,7.59,7.6,525200.0,6.6995,6.7083,6.6731,6.6819,525200.0
2012-05-15 09:30:00,7.59,7.67,7.56,7.66,212800.0,6.6731,6.7435,6.6468,6.7347,212800.0
2012-05-15 10:00:00,7.66,7.68,7.65,7.68,82400.0,6.7347,6.7523,6.7259,6.7523,82400.0
2012-05-15 10:30:00,7.68,7.68,7.65,7.65,60000.0,6.7523,6.7523,6.7259,6.7259,60000.0
2012-05-15 11:00:00,7.64,7.64,7.62,7.63,118800.0,6.7171,6.7171,6.6995,6.7083,118800.0
2012-05-15 11:30:00,7.63,7.64,7.63,7.64,76400.0,6.7083,6.7171,6.7083,6.7171,76400.0
2012-05-15 12:00:00,7.64,7.64,7.62,7.62,139600.0,6.7171,6.7171,6.6995,6.6995,139600.0
2012-05-15 12:30:00,7.62,7.63,7.61,7.62,137600.0,6.6995,6.7083,6.6907,6.6995,137600.0
2012-05-15 13:00:00,7.61,7.63,7.61,7.62,98000.0,6.6907,6.7083,6.6907,6.6995,98000.0
2012-05-15 13:30:00,7.61,7.62,7.6,7.6,129600.0,6.6907,6.6995,6.6819,6.6819,129600.0
2012-05-15 14:00:00,7.6,7.62,7.6,7.62,66000.0,6.6819,6.6995,6.6819,6.6995,66000.0
2012-05-15 14:30:00,7.61,7.62,7.59,7.6,100800.0,6.6907,6.6995,6.6731,6.6819,100800.0
2012-05-15 15:00:00,7.6,7.6,7.58,7.58,417600.0,6.6819,6.6819,6.6643,6.6643,417600.0
2012-05-15 15:30:00,7.59,7.6,7.57,7.59,520400.0,6.6731,6.6819,6.6555,6.6731,520400.0
2012-05-16 09:30:00,7.58,7.58,7.49,7.51,424000.0,6.6643,6.6643,6.5852,6.6028,424000.0
2012-05-16 10:00:00,7.5,7.54,7.49,7.52,228000.0,6.594,6.6292,6.5852,6.6116,228000.0
2012-05-16 10:30:00,7.52,7.52,7.47,7.48,148800.0,6.6116,6.6116,6.5676,6.5764,148800.0
2012-05-16 11:00:00,7.47,7.48,7.41,7.43,272000.0,6.5676,6.5764,6.5149,6.5325,272000.0
2012-05-16 11:30:00,7.43,7.46,7.42,7.43,126000.0,6.5325,6.5588,6.5237,6.5325,126000.0
2012-05-16 12:00:00,7.43,7.44,7.42,7.43,78400.0,6.5325,6.5413,6.5237,6.5325,78400.0
2012-05-16 12:30:00,7.43,7.45,7.43,7.44,106000.0,6.5325,6.55,6.5325,6.5413,106000.0
2012-05-16 13:00:00,7.45,7.45,7.42,7.43,83600.0,6.55,6.55,6.5237,6.5325,83600.0
2012-05-16 13:30:00,7.43,7.43,7.41,7.42,177600.0,6.5325,6.5325,6.5149,6.5237,177600.0
2012-05-16 14:00:00,7.43,7.45,7.38,7.39,353600.0,6.5325,6.55,6.4885,6.4973,353600.0
2012-05-16 14:30:00,7.39,7.41,7.38,7.39,317600.0,6.4973,6.5149,6.4885,6.4973,317600.0
2012-05-16 15:00:00,7.39,7.4,7.38,7.39,257600.0,6.4973,6.5061,6.4885,6.4973,257600.0
2012-05-16 15:30:00,7.39,7.41,7.36,7.37,596400.0,6.4973,6.5149,6.4709,6.4797,596400.0
2012-05-17 09:30:00,7.38,7.38,7.28,7.3,347200.0,6.4885,6.4885,6.4006,6.4182,347200.0
2012-05-17 10:00:00,7.3,7.33,7.23,7.29,339600.0,6.4182,6.4445,6.3566,6.4094,339600.0
2012-05-17 10:30:00,7.29,7.3,7.25,7.27,204400.0,6.4094,6.4182,6.3742,6.3918,204400.0
2012-05-17 11:00:00,7.27,7.28,7.22,7.22,250400.0,6.3918,6.4006,6.3478,6.3478,250400.0
2012-05-17 11:30:00,7.23,7.28,7.22,7.27,622000.0,6.3566,6.4006,6.3478,6.3918,622000.0
2012-05-17 12:00:00,7.27,7.34,7.27,7.34,400800.0,6.3918,6.4533,6.3918,6.4533,400800.0
2012-05-17 12:30:00,7.34,7.36,7.32,7.36,196400.0,6.4533,6.4709,6.4357,6.4709,196400.0
2012-05-17 13:00:00,7.36,7.37,7.35,7.35,149600.0,6.4709,6.4797,6.4621,6.4621,149600.0
2012-05-17 13:30:00,7.35,7.36,7.34,7.35,110400.0,6.4621,6.4709,6.4533,6.4621,110400.0
2012-05-17 14:00:00,7.34,7.36,7.33,7.34,90400.0,6.4533,6.4709,6.4445,6.4533,90400.0
2012-05-17 14:30:00,7.34,7.35,7.32,7.34,119600.0,6.4533,6.4621,6.4357,6.4533,119600.0
2012-05-17 15:00:00,7.34,7.34,7.28,7.29,432400.0,6.4533,6.4533,6.4006,6.4094,432400.0
2012-05-17 15:30:00,7.29,7.29,7.17,7.17,2022800.0,6.4094,6.4094,6.3039,6.3039,2022800.0
2012-05-18 09:30:00,7.27,7.32,7.23,7.29,569200.0,6.3918,6.4357,6.3566,6.4094,569200.0
2012-05-18 10:00:00,7.28,7.29,7.27,7.28,494800.0,6.4006,6.4094,6.3918,6.4006,494800.0
2012-05-18 10:30:00,7.27,7.31,7.27,7.3,574000.0,6.3918,6.427,6.3918,6.4182,574000.0
2012-05-18 11:00:00,7.31,7.32,7.27,7.27,378000.0,6.427,6.4357,6.3918,6.3918,378000.0
2012-05-18 11:30:00,7.27,7.29,7.26,7.27,191600.0,6.3918,6.4094,6.383,6.3918,191600.0
2012-05-18 12:00:00,7.27,7.3,7.27,7.3,114800.0,6.3918,6.4182,6.3918,6.4182,114800.0
2012-05-18 12:30:00,7.3,7.31,7.28,7.29,130000.0,6.4182,6.427,6.4006,6.4094,130000.0
2012-05-18 13:00:00,7.29,7.3,7.28,7.28,72000.0,6.4094,6.4182,6.4006,6.4006,72000.0
2012-05-18 13:30:00,7.28,7.29,7.26,7.27,190000.0,6.4006,6.4094,6.383,6.3918,190000.0
2012-05-18 14:00:00,7.27,7.27,7.26,7.26,131600.0,6.3918,6.3918,6.383,6.383,131600.0
2012-05-18 14:30:00,7.26,7.27,7.25,7.26,207200.0,6.383,6.3918,6.3742,6.383,207200.0
2012-05-18 15:00:00,7.26,7.29,7.25,7.27,300000.0,6.383,6.4094,6.3742,6.3918,300000.0
2012-05-18 15:30:00,7.27,7.27,7.24,7.26,861600.0,6.3918,6.3918,6.3654,6.383,861600.0
2012-05-21 09:30:00,7.3,7.33,7.27,7.3,237600.0,6.4182,6.4445,6.3918,6.4182,237600.0
2012-05-21 10:00:00,7.3,7.34,7.3,7.34,137200.0,6.4182,6.4533,6.4182,6.4533,137200.0
2012-05-21 10:30:00,7.34,7.37,7.34,7.36,176000.0,6.4533,6.4797,6.4533,6.4709,176000.0
2012-05-21 11:00:00,7.36,7.36,7.34,7.36,334000.0,6.4709,6.4709,6.4533,6.4709,334000.0
2012-05-21 11:30:00,7.35,7.38,7.35,7.36,220000.0,6.4621,6.4885,6.4621,6.4709,220000.0
2012-05-21 12:00:00,7.36,7.43,7.35,7.43,315600.0,6.4709,6.5325,6.4621,6.5325,315600.0
2012-05-21 12:30:00,7.43,7.44,7.38,7.38,377200.0,6.5325,6.5413,6.4885,6.4885,377200.0
2012-05-21 13:00:00,7.38,7.41,7.37,7.38,158000.0,6.4885,6.5149,6.4797,6.4885,158000.0
2012-05-21 13:30:00,7.38,7.41,7.38,7.4,79200.0,6.4885,6.5149,6.4885,6.5061,79200.0
2012-05-21 14:00:00,7.4,7.41,7.39,7.4,81200.0,6.5061,6.5149,6.4973,6.5061,81200.0
2012-05-21 14:30:00,7.4,7.41,7.4,7.4,105200.0,6.5061,6.5149,6.5061,6.5061,105200.0
2012-05-21 15:00:00,7.4,7.43,7.4,7.42,139600.0,6.5061,6.5325,6.5061,6.5237,139600.0
2012-05-21 15:30:00,7.42,7.45,7.41,7.43,612000.0,6.5237,6.55,6.5149,6.5325,612000.0
2012-05-22 09:30:00,7.24,7.28,7.16,7.17,418000.0,6.3654,6.4006,6.2951,6.3039,418000.0
2012-05-22 10:00:00,7.17,7.2,7.16,7.18,208000.0,6.3039,6.3302,6.2951,6.3127,208000.0
2012-05-22 10:30:00,7.18,7.22,7.17,7.22,135600.0,6.3127,6.3478,6.3039,6.3478,135600.0
2012-05-22 11:00:00,7.22,7.24,7.2,7.2,346400.0,6.3478,6.3654,6.3302,6.3302,346400.0
2012-05-22 11:30:00,7.2,7.22,7.2,7.21,70000.0,6.3302,6.3478,6.3302,6.339,70000.0
2012-05-22 12:00:00,7.21,7.22,7.19,7.22,91600.0,6.339,6.3478,6.3215,6.3478,91600.0
2012-05-22 12:30:00,7.22,7.25,7.22,7.24,89200.0,6.3478,6.3742,6.3478,6.3654,89200.0
2012-05-22 13:00:00,7.24,7.26,7.24,7.25,118400.0,6.3654,6.383,6.3654,6.3742,118400.0
2012-05-22 13:30:00,7.25,7.26,7.21,7.22,309600.0,6.3742,6.383,6.339,6.3478,309600.0
2012-05-22 14:00:00,7.22,7.23,7.19,7.2,259200.0,6.3478,6.3566,6.3215,6.3302,259200.0
2012-05-22 14:30:00,7.19,7.2,7.16,7.16,327200.0,6.3215,6.3302,6.2951,6.2951,327200.0
2012-05-22 15:00:00,7.16,7.17,7.13,7.13,333200.0,6.2951,6.3039,6.2687,6.2687,333200.0
2012-05-22 15:30:00,7.13,7.13,7.06,7.11,958000.0,6.2687,6.2687,6.2072,6.2511,958000.0
2012-05-23 09:30:00,7.07,7.11,7.02,7.08,724800.0,6.2159,6.2511,6.172,6.2247,724800.0
2012-05-23 10:00:00,7.08,7.09,7.02,7.04,372400.0,6.2247,6.2335,6.172,6.1896,372400.0
2012-05-23 10:30:00,7.03,7.03,6.97,6.99,197600.0,6.1808,6.1808,6.128,6.1456,197600.0
2012-05-23 11:00:00,6.99,7.02,6.98,7.01,176000.0,6.1456,6.172,6.1368,6.1632,176000.0
2012-05-23 11:30:00,7.01,7.01,6.97,6.98,168400.0,6.1632,6.1632,6.128,6.1368,168400.0
2012-05-23 12:00:00,6.98,6.99,6.96,6.97,113600.0,6.1368,6.1456,6.1192,6.128,113600.0
2012-05-23 12:30:00,6.98,7.0,6.97,6.98,54800.0,6.1368,6.1544,6.128,6.1368,54800.0
2012-05-23 13:00:00,6.99,7.02,6.99,7.02,127600.0,6.1456,6.172,6.1456,6.172,127600.0
2012-05-23 13:30:00,7.03,7.05,7.01,7.04,108800.0,6.1808,6.1984,6.1632,6.1896,108800.0
2012-05-23 14:00:00,7.04,7.04,7.0,7.01,135200.0,6.1896,6.1896,6.1544,6.1632,135200.0
2012-05-23 14:30:00,7.01,7.06,7.01,7.05,123600.0,6.1632,6.2072,6.1632,6.1984,123600.0
2012-05-23 15:00:00,7.05,7.1,7.04,7.09,210400.0,6.1984,6.2423,6.1896,6.2335,210400.0
2012-05-23 15:30:00,7.09,7.16,7.09,7.15,628800.0,6.2335,6.2951,6.2335,6.2863,628800.0
2012-05-24 09:30:00,7.25,7.35,7.23,7.24,388000.0,6.3742,6.4621,6.3566,6.3654,388000.0
2012-05-24 10:00:00,7.24,7.26,7.22,7.24,164000.0,6.3654,6.383,6.3478,6.3654,164000.0
2012-05-24 10:30:00,7.24,7.28,7.24,7.28,104400.0,6.3654,6.4006,6.3654,6.4006,104400.0
2012-05-24 11:00:00,7.28,7.3,7.26,7.29,157600.0,6.4006,6.4182,6.383,6.4094,157600.0
2012-05-24 11:30:00,7.29,7.29,7.25,7.26,113600.0,6.4094,6.4094,6.3742,6.383,113600.0
2012-05-24 12:00:00,7.26,7.26,7.23,7.24,81200.0,6.383,6.383,6.3566,6.3654,81200.0
2012-05-24 12:30:00,7.24,7.26,7.23,7.24,64800.0,6.3654,6.383,6.3566,6.3654,64800.0
2012-05-24 13:00:00,7.25,7.26,7.2,7.2,59200.0,6.3742,6.383,6.3302,6.3302,59200.0
2012-05-24 13:30:00,7.21,7.22,7.18,7.18,60400.0,6.339,6.3478,6.3127,6.3127,60400.0
2012-05-24 14:00:00,7.18,7.2,7.16,7.17,102400.0,6.3127,6.3302,6.2951,6.3039,102400.0
2012-05-24 14:30:00,7.17,7.18,7.17,7.17,82400.0,6.3039,6.3127,6.3039,6.3039,82400.0
2012-05-24 15:00:00,7.17,7.19,7.16,7.17,242400.0,6.3039,6.3215,6.2951,6.3039,242400.0
2012-05-24 15:30:00,7.18,7.2,7.17,7.2,410800.0,6.3127,6.3302,6.3039,6.3302,410800.0
2012-05-25 09:30:00,7.21,7.23,7.15,7.15,281200.0,6.339,6.3566,6.2863,6.2863,281200.0
2012-05-25 10:00:00,7.16,7.16,7.11,7.12,116000.0,6.2951,6.2951,6.2511,6.2599,116000.0
2012-05-25 10:30:00,7.12,7.17,7.12,7.17,103200.0,6.2599,6.3039,6.2599,6.3039,103200.0
2012-05-25 11:00:00,7.17,7.21,7.17,7.2,98000.0,6.3039,6.339,6.3039,6.3302,98000.0
2012-05-25 11:30:00,7.2,7.2,7.18,7.18,50000.0,6.3302,6.3302,6.3127,6.3127,50000.0
2012-05-25 12:00:00,7.18,7.18,7.16,7.16,135200.0,6.3127,6.3127,6.2951,6.2951,135200.0
2012-05-25 12:30:00,7.16,7.17,7.15,7.17,57600.0,6.2951,6.3039,6.2863,6.3039,57600.0
2012-05-25 13:00:00,7.17,7.18,7.17,7.18,17600.0,6.3039,6.3127,6.3039,6.3127,17600.0
2012-05-25 13:30:00,7.18,7.18,7.18,7.18,24800.0,6.3127,6.3127,6.3127,6.3127,24800.0
2012-05-25 14:00:00,7.18,7.18,7.15,7.17,58000.0,6.3127,6.3127,6.2863,6.3039,58000.0
2012-05-25 14:30:00,7.17,7.18,7.16,7.17,70800.0,6.3039,6.3127,6.2951,6.3039,70800.0
2012-05-25 15:00:00,7.17,7.17,7.15,7.16,49600.0,6.3039,6.3039,6.2863,6.2951,49600.0
2012-05-25 15:30:00,7.16,7.17,7.14,7.15,384000.0,6.2951,6.3039,6.2775,6.2863,384000.0
2012-05-29 09:30:00,7.25,7.32,7.24,7.25,298400.0,6.3742,6.4357,6.3654,6.3742,298400.0
2012-05-29 10:00:00,7.24,7.28,7.24,7.28,72000.0,6.3654,6.4006,6.3654,6.4006,72000.0
2012-05-29 10:30:00,7.28,7.29,7.26,7.26,136000.0,6.4006,6.4094,6.383,6.383,136000.0
2012-05-29 11:00:00,7.26,7.29,7.25,7.28,354000.0,6.383,6.4094,6.3742,6.4006,354000.0
2012-05-29 11:30:00,7.28,7.3,7.27,7.27,202800.0,6.4006,6.4182,6.3918,6.3918,202800.0
2012-05-29 12:00:00,7.27,7.28,7.26,7.27,45200.0,6.3918,6.4006,6.383,6.3918,45200.0
2012-05-29 12:30:00,7.27,7.3,7.26,7.3,35200.0,6.3918,6.4182,6.383,6.4182,35200.0
2012-05-29 13:00:00,7.29,7.3,7.28,7.29,178400.0,6.4094,6.4182,6.4006,6.4094,178400.0
2012-05-29 13:30:00,7.28,7.3,7.28,7.3,62400.0,6.4006,6.4182,6.4006,6.4182,62400.0
2012-05-29 14:00:00,7.29,7.3,7.28,7.29,99600.0,6.4094,6.4182,6.4006,6.4094,99600.0
2012-05-29 14:30:00,7.29,7.31,7.29,7.31,68800.0,6.4094,6.427,6.4094,6.427,68800.0
2012-05-29 15:00:00,7.31,7.32,7.29,7.31,148800.0,6.427,6.4357,6.4094,6.427,148800.0
2012-05-29 15:30:00,7.32,7.36,7.3,7.35,664800.0,6.4357,6.4709,6.4182,6.4621,664800.0
2012-05-30 09:30:00,7.18,7.21,7.16,7.17,288400.0,6.3127,6.339,6.2951,6.3039,288400.0
2012-05-30 10:00:00,7.17,7.18,7.15,7.18,88400.0,6.3039,6.3127,6.2863,6.3127,88400.0
2012-05-30 10:30:00,7.17,7.18,7.14,7.15,97600.0,6.3039,6.3127,6.2775,6.2863,97600.0
2012-05-30 11:00:00,7.15,7.19,7.14,7.18,346400.0,6.2863,6.3215,6.2775,6.3127,346400.0
2012-05-30 11:30:00,7.18,7.21,7.17,7.21,52000.0,6.3127,6.339,6.3039,6.339,52000.0
2012-05-30 12:00:00,7.2,7.21,7.19,7.2,81600.0,6.3302,6.339,6.3215,6.3302,81600.0
2012-05-30 12:30:00,7.2,7.23,7.19,7.22,87600.0,6.3302,6.3566,6.3215,6.3478,87600.0
2012-05-30 13:00:00,7.22,7.23,7.21,7.23,80400.0,6.3478,6.3566,6.339,6.3566,80400.0
2012-05-30 13:30:00,7.23,7.25,7.23,7.25,102000.0,6.3566,6.3742,6.3566,6.3742,102000.0
2012-05-30 14:00:00,7.24,7.27,7.23,7.26,210800.0,6.3654,6.3918,6.3566,6.383,210800.0
2012-05-30 14:30:00,7.26,7.27,7.24,7.26,114000.0,6.383,6.3918,6.3654,6.383,114000.0
2012-05-30 15:00:00,7.25,7.26,7.21,7.24,139200.0,6.3742,6.383,6.339,6.3654,139200.0
2012-05-30 15:30:00,7.24,7.25,7.23,7.23,409600.0,6.3654,6.3742,6.3566,6.3566,409600.0
2012-05-31 09:30:00,7.26,7.26,7.12,7.13,293600.0,6.383,6.383,6.2599,6.2687,293600.0
2012-05-31 10:00:00,7.14,7.15,7.09,7.1,184400.0,6.2775,6.2863,6.2335,6.2423,184400.0
2012-05-31 10:30:00,7.1,7.11,7.08,7.09,112800.0,6.2423,6.2511,6.2247,6.2335,112800.0
2012-05-31 11:00:00,7.08,7.09,7.05,7.05,220400.0,6.2247,6.2335,6.1984,6.1984,220400.0
2012-05-31 11:30:00,7.04,7.08,7.04,7.06,326000.0,6.1896,6.2247,6.1896,6.2072,326000.0
2012-05-31 12:00:00,7.07,7.12,7.06,7.1,149600.0,6.2159,6.2599,6.2072,6.2423,149600.0
2012-05-31 12:30:00,7.1,7.1,7.07,7.07,109200.0,6.2423,6.2423,6.2159,6.2159,109200.0
2012-05-31 13:00:00,7.07,7.09,7.07,7.07,292000.0,6.2159,6.2335,6.2159,6.2159,292000.0
2012-05-31 13:30:00,7.08,7.08,7.07,7.07,244400.0,6.2247,6.2247,6.2159,6.2159,244400.0
2012-05-31 14:00:00,7.08,7.11,7.07,7.1,450800.0,6.2247,6.2511,6.2159,6.2423,450800.0
2012-05-31 14:30:00,7.1,7.13,7.09,7.09,393200.0,6.2423,6.2687,6.2335,6.2335,393200.0
2012-05-31 15:00:00,7.09,7.09,7.02,7.07,874800.0,6.2335,6.2335,6.172,6.2159,874800.0
2012-05-31 15:30:00,7.07,7.08,6.96,7.0,2564000.0,6.2159,6.2247,6.1192,6.1544,2564000.0
2012-06-01 09:30:00,6.89,6.91,6.83,6.87,438400.0,6.0577,6.0753,6.0049,6.0401,438400.0
2012-06-01 10:00:00,6.87,6.93,6.87,6.91,279600.0,6.0401,6.0929,6.0401,6.0753,279600.0
2012-06-01 10:30:00,6.91,6.93,6.89,6.92,329600.0,6.0753,6.0929,6.0577,6.0841,329600.0
2012-06-01 11:00:00,6.92,6.93,6.89,6.92,182800.0,6.0841,6.0929,6.0577,6.0841,182800.0
2012-06-01 11:30:00,6.92,6.95,6.92,6.93,178400.0,6.0841,6.1104,6.0841,6.0929,178400.0
2012-06-01 12:00:00,6.93,6.96,6.92,6.92,125200.0,6.0929,6.1192,6.0841,6.0841,125200.0
2012-06-01 12:30:00,6.92,6.93,6.92,6.93,171200.0,6.0841,6.0929,6.0841,6.0929,171200.0
2012-06-01 13:00:00,6.93,6.95,6.92,6.93,160000.0,6.0929,6.1104,6.0841,6.0929,160000.0
2012-06-01 13:30:00,6.93,6.94,6.91,6.92,150000.0,6.0929,6.1017,6.0753,6.0841,150000.0
2012-06-01 14:00:00,6.92,6.93,6.9,6.91,149200.0,6.0841,6.0929,6.0665,6.0753,149200.0
2012-06-01 14:30:00,6.92,6.93,6.9,6.91,158400.0,6.0841,6.0929,6.0665,6.0753,158400.0
2012-06-01 15:00:00,6.91,6.93,6.91,6.92,241600.0,6.0753,6.0929,6.0753,6.0841,241600.0
2012-06-01 15:30:00,6.92,6.93,6.89,6.89,636800.0,6.0841,6.0929,6.0577,6.0577,636800.0
2012-06-04 09:30:00,6.96,7.06,6.96,7.05,396400.0,6.1192,6.2072,6.1192,6.1984,396400.0
2012-06-04 10:00:00,7.04,7.06,7.02,7.05,477600.0,6.1896,6.2072,6.172,6.1984,477600.0
2012-06-04 10:30:00,7.05,7.13,7.03,7.11,358400.0,6.1984,6.2687,6.1808,6.2511,358400.0
2012-06-04 11:00:00,7.11,7.14,7.08,7.09,454000.0,6.2511,6.2775,6.2247,6.2335,454000.0
2012-06-04 11:30:00,7.09,7.09,7.03,7.03,162800.0,6.2335,6.2335,6.1808,6.1808,162800.0
2012-06-04 12:00:00,7.03,7.04,7.01,7.01,127600.0,6.1808,6.1896,6.1632,6.1632,127600.0
2012-06-04 12:30:00,7.01,7.03,7.01,7.02,251600.0,6.1632,6.1808,6.1632,6.172,251600.0
2012-06-04 13:00:00,7.02,7.03,7.01,7.02,128400.0,6.172,6.1808,6.1632,6.172,128400.0
2012-06-04 13:30:00,7.02,7.03,7.01,7.03,116400.0,6.172,6.1808,6.1632,6.1808,116400.0
2012-06-04 14:00:00,7.02,7.04,7.02,7.04,159600.0,6.172,6.1896,6.172,6.1896,159600.0
2012-06-04 14:30:00,7.04,7.05,7.02,7.02,146400.0,6.1896,6.1984,6.172,6.172,146400.0
2012-06-04 15:00:00,7.02,7.03,7.0,7.01,162400.0,6.172,6.1808,6.1544,6.1632,162400.0
2012-06-04 15:30:00,7.01,7.03,6.99,7.02,483200.0,6.1632,6.1808,6.1456,6.172,483200.0
2012-06-05 09:30:00,7.02,7.09,7.02,7.08,124800.0,6.172,6.2335,6.172,6.2247,124800.0
2012-06-05 10:00:00,7.09,7.1,7.07,7.07,100800.0,6.2335,6.2423,6.2159,6.2159,100800.0
2012-06-05 10:30:00,7.08,7.08,7.03,7.05,145600.0,6.2247,6.2247,6.1808,6.1984,145600.0
2012-06-05 11:00:00,7.05,7.05,7.03,7.03,86000.0,6.1984,6.1984,6.1808,6.1808,86000.0
2012-06-05 11:30:00,7.03,7.04,6.97,6.98,230000.0,6.1808,6.1896,6.128,6.1368,230000.0
2012-06-05 12:00:00,6.98,6.99,6.96,6.99,130000.0,6.1368,6.1456,6.1192,6.1456,130000.0
2012-06-05 12:30:00,6.99,7.01,6.99,7.0,124400.0,6.1456,6.1632,6.1456,6.1544,124400.0
2012-06-05 13:00:00,6.99,7.0,6.98,6.98,57600.0,6.1456,6.1544,6.1368,6.1368,57600.0
2012-06-05 13:30:00,6.98,7.0,6.98,6.99,125600.0,6.1368,6.1544,6.1368,6.1456,125600.0
2012-06-05 14:00:00,6.99,6.99,6.98,6.99,208400.0,6.1456,6.1456,6.1368,6.1456,208400.0
2012-06-05 14:30:00,6.99,6.99,6.98,6.99,192800.0,6.1456,6.1456,6.1368,6.1456,192800.0
2012-06-05 15:00:00,6.99,7.0,6.99,7.0,231600.0,6.1456,6.1544,6.1456,6.1544,231600.0
2012-06-05 15:30:00,7.0,7.02,6.99,7.01,853600.0,6.1544,6.172,6.1456,6.1632,853600.0
2012-06-06 09:30:00,7.23,7.39,7.23,7.34,552800.0,6.3566,6.4973,6.3566,6.4533,552800.0
2012-06-06 10:00:00,7.35,7.44,7.35,7.42,334000.0,6.4621,6.5413,6.4621,6.5237,334000.0
2012-06-06 10:30:00,7.42,7.46,7.42,7.43,224800.0,6.5237,6.5588,6.5237,6.5325,224800.0
2012-06-06 11:00:00,7.43,7.43,7.41,7.43,158000.0,6.5325,6.5325,6.5149,6.5325,158000.0
2012-06-06 11:30:00,7.43,7.43,7.41,7.42,178800.0,6.5325,6.5325,6.5149,6.5237,178800.0
2012-06-06 12:00:00,7.42,7.43,7.42,7.43,119200.0,6.5237,6.5325,6.5237,6.5325,119200.0
2012-06-06 12:30:00,7.43,7.43,7.42,7.43,89200.0,6.5325,6.5325,6.5237,6.5325,89200.0
2012-06-06 13:00:00,7.43,7.43,7.41,7.42,176400.0,6.5325,6.5325,6.5149,6.5237,176400.0
2012-06-06 13:30:00,7.42,7.43,7.39,7.39,180000.0,6.5237,6.5325,6.4973,6.4973,180000.0
2012-06-06 14:00:00,7.39,7.4,7.37,7.38,174000.0,6.4973,6.5061,6.4797,6.4885,174000.0
2012-06-06 14:30:00,7.38,7.41,7.38,7.39,251200.0,6.4885,6.5149,6.4885,6.4973,251200.0
2012-06-06 15:00:00,7.39,7.39,7.36,7.37,279600.0,6.4973,6.4973,6.4709,6.4797,279600.0
2012-06-06 15:30:00,7.37,7.43,7.37,7.43,749200.0,6.4797,6.5325,6.4797,6.5325,749200.0
2012-06-07 09:30:00,7.58,7.79,7.57,7.76,1308800.0,6.6643,6.849,6.6555,6.8226,1308800.0
2012-06-07 10:00:00,7.76,7.77,7.67,7.71,434800.0,6.8226,6.8314,6.7435,6.7786,434800.0
2012-06-07 10:30:00,7.7,7.71,7.65,7.68,166800.0,6.7698,6.7786,6.7259,6.7523,166800.0
2012-06-07 11:00:00,7.67,7.72,7.67,7.69,353200.0,6.7435,6.7874,6.7435,6.7611,353200.0
2012-06-07 11:30:00,7.68,7.72,7.68,7.68,231200.0,6.7523,6.7874,6.7523,6.7523,231200.0
2012-06-07 12:00:00,7.68,7.69,7.66,7.68,126400.0,6.7523,6.7611,6.7347,6.7523,126400.0
2012-06-07 12:30:00,7.68,7.69,7.66,7.66,102000.0,6.7523,6.7611,6.7347,6.7347,102000.0
2012-06-07 13:00:00,7.66,7.68,7.65,7.67,76800.0,6.7347,6.7523,6.7259,6.7435,76800.0
2012-06-07 13:30:00,7.66,7.69,7.65,7.68,218400.0,6.7347,6.7611,6.7259,6.7523,218400.0
2012-06-07 14:00:00,7.68,7.72,7.68,7.72,233600.0,6.7523,6.7874,6.7523,6.7874,233600.0
2012-06-07 14:30:00,7.71,7.73,7.71,7.72,300400.0,6.7786,6.7962,6.7786,6.7874,300400.0
2012-06-07 15:00:00,7.72,7.72,7.69,7.71,374400.0,6.7874,6.7874,6.7611,6.7786,374400.0
2012-06-07 15:30:00,7.71,7.71,7.67,7.68,1230400.0,6.7786,6.7786,6.7435,6.7523,1230400.0
2012-06-08 09:30:00,7.61,7.61,7.51,7.51,270800.0,6.6907,6.6907,6.6028,6.6028,270800.0
2012-06-08 10:00:00,7.5,7.52,7.49,7.5,172000.0,6.594,6.6116,6.5852,6.594,172000.0
2012-06-08 10:30:00,7.5,7.52,7.49,7.52,132400.0,6.594,6.6116,6.5852,6.6116,132400.0
2012-06-08 11:00:00,7.51,7.55,7.51,7.53,68800.0,6.6028,6.638,6.6028,6.6204,68800.0
2012-06-08 11:30:00,7.53,7.59,7.53,7.57,282400.0,6.6204,6.6731,6.6204,6.6555,282400.0
2012-06-08 12:00:00,7.57,7.57,7.53,7.54,106400.0,6.6555,6.6555,6.6204,6.6292,106400.0
2012-06-08 12:30:00,7.54,7.56,7.54,7.55,101600.0,6.6292,6.6468,6.6292,6.638,101600.0
2012-06-08 13:00:00,7.55,7.57,7.54,7.54,112000.0,6.638,6.6555,6.6292,6.6292,112000.0
2012-06-08 13:30:00,7.54,7.54,7.53,7.53,112800.0,6.6292,6.6292,6.6204,6.6204,112800.0
2012-06-08 14:00:00,7.54,7.57,7.53,7.56,136800.0,6.6292,6.6555,6.6204,6.6468,136800.0
2012-06-08 14:30:00,7.56,7.56,7.55,7.55,73200.0,6.6468,6.6468,6.638,6.638,73200.0
2012-06-08 15:00:00,7.55,7.57,7.55,7.56,142800.0,6.638,6.6555,6.638,6.6468,142800.0
2012-06-08 15:30:00,7.56,7.57,7.55,7.57,545200.0,6.6468,6.6555,6.638,6.6555,545200.0
2012-06-11 09:30:00,7.61,7.67,7.6,7.65,526000.0,6.6907,6.7435,6.6819,6.7259,526000.0
2012-06-11 10:00:00,7.66,7.67,7.61,7.62,364400.0,6.7347,6.7435,6.6907,6.6995,364400.0
2012-06-11 10:30:00,7.62,7.62,7.59,7.61,262800.0,6.6995,6.6995,6.6731,6.6907,262800.0
2012-06-11 11:00:00,7.61,7.62,7.57,7.57,237200.0,6.6907,6.6995,6.6555,6.6555,237200.0
2012-06-11 11:30:00,7.57,7.59,7.56,7.57,169200.0,6.6555,6.6731,6.6468,6.6555,169200.0
2012-06-11 12:00:00,7.57,7.57,7.55,7.55,126400.0,6.6555,6.6555,6.638,6.638,126400.0
2012-06-11 12:30:00,7.56,7.57,7.55,7.56,108800.0,6.6468,6.6555,6.638,6.6468,108800.0
2012-06-11 13:00:00,7.56,7.58,7.56,7.58,128000.0,6.6468,6.6643,6.6468,6.6643,128000.0
2012-06-11 13:30:00,7.58,7.61,7.57,7.6,147200.0,6.6643,6.6907,6.6555,6.6819,147200.0
2012-06-11 14:00:00,7.59,7.61,7.58,7.6,212000.0,6.6731,6.6907,6.6643,6.6819,212000.0
2012-06-11 14:30:00,7.6,7.61,7.58,7.59,164000.0,6.6819,6.6907,6.6643,6.6731,164000.0
2012-06-11 15:00:00,7.59,7.6,7.53,7.53,280000.0,6.6731,6.6819,6.6204,6.6204,280000.0
2012-06-11 15:30:00,7.54,7.59,7.52,7.53,655600.0,6.6292,6.6731,6.6116,6.6204,655600.0
2012-06-12 09:30:00,7.64,7.75,7.64,7.75,591600.0,6.7171,6.8138,6.7171,6.8138,591600.0
2012-06-12 10:00:00,7.74,7.78,7.71,7.72,138800.0,6.805,6.8402,6.7786,6.7874,138800.0
2012-06-12 10:30:00,7.72,7.77,7.7,7.74,250400.0,6.7874,6.8314,6.7698,6.805,250400.0
2012-06-12 11:00:00,7.73,7.79,7.73,7.77,142400.0,6.7962,6.849,6.7962,6.8314,142400.0
2012-06-12 11:30:00,7.76,7.79,7.76,7.79,229600.0,6.8226,6.849,6.8226,6.849,229600.0
2012-06-12 12:00:00,7.79,7.84,7.79,7.81,603200.0,6.849,6.8929,6.849,6.8666,603200.0
2012-06-12 12:30:00,7.81,7.83,7.79,7.82,426000.0,6.8666,6.8841,6.849,6.8753,426000.0
2012-06-12 13:00:00,7.81,7.86,7.8,7.84,246000.0,6.8666,6.9105,6.8578,6.8929,246000.0
2012-06-12 13:30:00,7.84,7.85,7.81,7.82,185200.0,6.8929,6.9017,6.8666,6.8753,185200.0
2012-06-12 14:00:00,7.82,7.85,7.81,7.83,176400.0,6.8753,6.9017,6.8666,6.8841,176400.0
2012-06-12 14:30:00,7.83,7.87,7.83,7.86,281200.0,6.8841,6.9193,6.8841,6.9105,281200.0
2012-06-12 15:00:00,7.86,7.87,7.83,7.85,604400.0,6.9105,6.9193,6.8841,6.9017,604400.0
2012-06-12 15:30:00,7.84,7.88,7.82,7.87,986000.0,6.8929,6.9281,6.8753,6.9193,986000.0
2012-06-13 09:30:00,7.73,7.78,7.67,7.72,568400.0,6.7962,6.8402,6.7435,6.7874,568400.0
2012-06-13 10:00:00,7.71,7.74,7.7,7.72,299200.0,6.7786,6.805,6.7698,6.7874,299200.0
2012-06-13 10:30:00,7.73,7.77,7.72,7.75,210400.0,6.7962,6.8314,6.7874,6.8138,210400.0
2012-06-13 11:00:00,7.74,7.75,7.72,7.74,224800.0,6.805,6.8138,6.7874,6.805,224800.0
2012-06-13 11:30:00,7.73,7.76,7.72,7.75,208800.0,6.7962,6.8226,6.7874,6.8138,208800.0
2012-06-13 12:00:00,7.75,7.75,7.71,7.73,120400.0,6.8138,6.8138,6.7786,6.7962,120400.0
2012-06-13 12:30:00,7.73,7.76,7.73,7.74,124800.0,6.7962,6.8226,6.7962,6.805,124800.0
2012-06-13 13:00:00,7.74,7.76,7.73,7.76,142400.0,6.805,6.8226,6.7962,6.8226,142400.0
2012-06-13 13:30:00,7.76,7.76,7.73,7.73,170400.0,6.8226,6.8226,6.7962,6.7962,170400.0
2012-06-13 14:00:00,7.74,7.75,7.72,7.73,135200.0,6.805,6.8138,6.7874,6.7962,135200.0
2012-06-13 14:30:00,7.73,7.74,7.7,7.73,275600.0,6.7962,6.805,6.7698,6.7962,275600.0
2012-06-13 15:00:00,7.73,7.75,7.72,7.72,372400.0,6.7962,6.8138,6.7874,6.7874,372400.0
2012-06-13 15:30:00,7.72,7.74,7.7,7.72,540800.0,6.7874,6.805,6.7698,6.7874,540800.0
2012-06-14 09:30:00,7.64,7.64,7.51,7.57,453600.0,6.7171,6.7171,6.6028,6.6555,453600.0
2012-06-14 10:00:00,7.57,7.59,7.53,7.53,145600.0,6.6555,6.6731,6.6204,6.6204,145600.0
2012-06-14 10:30:00,7.53,7.55,7.52,7.54,106400.0,6.6204,6.638,6.6116,6.6292,106400.0
2012-06-14 11:00:00,7.55,7.56,7.53,7.55,88800.0,6.638,6.6468,6.6204,6.638,88800.0
2012-06-14 11:30:00,7.55,7.56,7.54,7.54,81200.0,6.638,6.6468,6.6292,6.6292,81200.0
2012-06-14 12:00:00,7.54,7.56,7.54,7.55,90000.0,6.6292,6.6468,6.6292,6.638,90000.0
2012-06-14 12:30:00,7.55,7.56,7.54,7.54,91200.0,6.638,6.6468,6.6292,6.6292,91200.0
2012-06-14 13:00:00,7.54,7.55,7.52,7.53,112400.0,6.6292,6.638,6.6116,6.6204,112400.0
2012-06-14 13:30:00,7.52,7.54,7.5,7.5,138000.0,6.6116,6.6292,6.594,6.594,138000.0
2012-06-14 14:00:00,7.5,7.5,7.48,7.49,114000.0,6.594,6.594,6.5764,6.5852,114000.0
2012-06-14 14:30:00,7.49,7.49,7.44,7.45,176000.0,6.5852,6.5852,6.5413,6.55,176000.0
2012-06-14 15:00:00,7.45,7.52,7.44,7.45,410000.0,6.55,6.6116,6.5413,6.55,410000.0
2012-06-14 15:30:00,7.45,7.5,7.45,7.46,1068000.0,6.55,6.594,6.55,6.5588,1068000.0
2012-06-15 09:30:00,7.67,7.72,7.65,7.68,495200.0,6.7435,6.7874,6.7259,6.7523,495200.0
2012-06-15 10:00:00,7.68,7.71,7.68,7.68,146400.0,6.7523,6.7786,6.7523,6.7523,146400.0
2012-06-15 10:30:00,7.68,7.7,7.67,7.69,160400.0,6.7523,6.7698,6.7435,6.7611,160400.0
2012-06-15 11:00:00,7.7,7.7,7.67,7.68,106400.0,6.7698,6.7698,6.7435,6.7523,106400.0
2012-06-15 11:30:00,7.69,7.69,7.66,7.67,96800.0,6.7611,6.7611,6.7347,6.7435,96800.0
2012-06-15 12:00:00,7.67,7.68,7.66,7.67,64800.0,6.7435,6.7523,6.7347,6.7435,64800.0
2012-06-15 12:30:00,7.67,7.68,7.66,7.68,69600.0,6.7435,6.7523,6.7347,6.7523,69600.0
2012-06-15 13:00:00,7.68,7.69,7.67,7.67,100400.0,6.7523,6.7611,6.7435,6.7435,100400.0
2012-06-15 13:30:00,7.67,7.69,7.67,7.67,108800.0,6.7435,6.7611,6.7435,6.7435,108800.0
2012-06-15 14:00:00,7.67,7.69,7.67,7.68,112000.0,6.7435,6.7611,6.7435,6.7523,112000.0
2012-06-15 14:30:00,7.68,7.69,7.65,7.65,158800.0,6.7523,6.7611,6.7259,6.7259,158800.0
2012-06-15 15:00:00,7.65,7.65,7.62,7.62,356000.0,6.7259,6.7259,6.6995,6.6995,356000.0
2012-06-15 15:30:00,7.62,7.65,7.62,7.63,1403200.0,6.6995,6.7259,6.6995,6.7083,1403200.0
2012-06-18 09:30:00,7.47,7.49,7.39,7.49,432800.0,6.5676,6.5852,6.4973,6.5852,432800.0
2012-06-18 10:00:00,7.49,7.56,7.48,7.56,316000.0,6.5852,6.6468,6.5764,6.6468,316000.0
2012-06-18 10:30:00,7.56,7.56,7.54,7.54,160400.0,6.6468,6.6468,6.6292,6.6292,160400.0
2012-06-18 11:00:00,7.54,7.57,7.54,7.57,104000.0,6.6292,6.6555,6.6292,6.6555,104000.0
2012-06-18 11:30:00,7.57,7.57,7.55,7.57,123200.0,6.6555,6.6555,6.638,6.6555,123200.0
2012-06-18 12:00:00,7.57,7.57,7.56,7.57,106800.0,6.6555,6.6555,6.6468,6.6555,106800.0
2012-06-18 12:30:00,7.56,7.57,7.54,7.57,87600.0,6.6468,6.6555,6.6292,6.6555,87600.0
2012-06-18 13:00:00,7.56,7.6,7.55,7.59,163200.0,6.6468,6.6819,6.638,6.6731,163200.0
2012-06-18 13:30:00,7.59,7.6,7.58,7.59,104400.0,6.6731,6.6819,6.6643,6.6731,104400.0
2012-06-18 14:00:00,7.59,7.62,7.58,7.61,188400.0,6.6731,6.6995,6.6643,6.6907,188400.0
2012-06-18 14:30:00,7.61,7.62,7.58,7.58,108800.0,6.6907,6.6995,6.6643,6.6643,108800.0
2012-06-18 15:00:00,7.58,7.58,7.56,7.56,208000.0,6.6643,6.6643,6.6468,6.6468,208000.0
2012-06-18 15:30:00,7.56,7.59,7.56,7.57,518400.0,6.6468,6.6731,6.6468,6.6555,518400.0
2012-06-19 09:30:00,7.7,7.7,7.6,7.64,280000.0,6.7698,6.7698,6.6819,6.7171,280000.0
2012-06-19 10:00:00,7.65,7.71,7.65,7.7,221600.0,6.7259,6.7786,6.7259,6.7698,221600.0
2012-06-19 10:30:00,7.7,7.72,7.7,7.71,185200.0,6.7698,6.7874,6.7698,6.7786,185200.0
2012-06-19 11:00:00,7.71,7.72,7.69,7.71,107200.0,6.7786,6.7874,6.7611,6.7786,107200.0
2012-06-19 11:30:00,7.71,7.72,7.7,7.72,71200.0,6.7786,6.7874,6.7698,6.7874,71200.0
2012-06-19 12:00:00,7.73,7.73,7.7,7.71,110000.0,6.7962,6.7962,6.7698,6.7786,110000.0
2012-06-19 12:30:00,7.71,7.73,7.71,7.72,60400.0,6.7786,6.7962,6.7786,6.7874,60400.0
2012-06-19 13:00:00,7.72,7.74,7.71,7.74,84800.0,6.7874,6.805,6.7786,6.805,84800.0
2012-06-19 13:30:00,7.74,7.75,7.74,7.75,128400.0,6.805,6.8138,6.805,6.8138,128400.0
2012-06-19 14:00:00,7.75,7.75,7.73,7.74,77600.0,6.8138,6.8138,6.7962,6.805,77600.0
2012-06-19 14:30:00,7.74,7.74,7.7,7.71,196800.0,6.805,6.805,6.7698,6.7786,196800.0
2012-06-19 15:00:00,7.71,7.73,7.71,7.72,180000.0,6.7786,6.7962,6.7786,6.7874,180000.0
2012-06-19 15:30:00,7.72,7.73,7.69,7.71,657600.0,6.7874,6.7962,6.7611,6.7786,657600.0
2012-06-20 09:30:00,7.71,7.72,7.66,7.71,314800.0,6.7786,6.7874,6.7347,6.7786,314800.0
2012-06-20 10:00:00,7.72,7.77,7.72,7.74,243600.0,6.7874,6.8314,6.7874,6.805,243600.0
2012-06-20 10:30:00,7.74,7.74,7.71,7.72,62400.0,6.805,6.805,6.7786,6.7874,62400.0
2012-06-20 11:00:00,7.72,7.73,7.72,7.73,50000.0,6.7874,6.7962,6.7874,6.7962,50000.0
2012-06-20 11:30:00,7.73,7.73,7.7,7.7,26800.0,6.7962,6.7962,6.7698,6.7698,26800.0
2012-06-20 12:00:00,7.69,7.7,7.68,7.68,50000.0,6.7611,6.7698,6.7523,6.7523,50000.0
2012-06-20 12:30:00,7.68,7.71,7.64,7.71,101200.0,6.7523,6.7786,6.7171,6.7786,101200.0
2012-06-20 13:00:00,7.72,7.75,7.72,7.74,76000.0,6.7874,6.8138,6.7874,6.805,76000.0
2012-06-20 13:30:00,7.74,7.74,7.7,7.72,91200.0,6.805,6.805,6.7698,6.7874,91200.0
2012-06-20 14:00:00,7.71,7.73,7.7,7.7,113600.0,6.7786,6.7962,6.7698,6.7698,113600.0
2012-06-20 14:30:00,7.71,7.72,7.67,7.68,100000.0,6.7786,6.7874,6.7435,6.7523,100000.0
2012-06-20 15:00:00,7.68,7.69,7.66,7.69,107200.0,6.7523,6.7611,6.7347,6.7611,107200.0
2012-06-20 15:30:00,7.69,7.72,7.67,7.72,460400.0,6.7611,6.7874,6.7435,6.7874,460400.0
2012-06-21 09:30:00,7.75,7.77,7.71,7.73,69200.0,6.8138,6.8314,6.7786,6.7962,69200.0
2012-06-21 10:00:00,7.73,7.73,7.68,7.69,67600.0,6.7962,6.7962,6.7523,6.7611,67600.0
2012-06-21 10:30:00,7.69,7.7,7.68,7.7,23600.0,6.7611,6.7698,6.7523,6.7698,23600.0
2012-06-21 11:00:00,7.69,7.69,7.65,7.66,147200.0,6.7611,6.7611,6.7259,6.7347,147200.0
2012-06-21 11:30:00,7.65,7.66,7.64,7.66,73600.0,6.7259,6.7347,6.7171,6.7347,73600.0
2012-06-21 12:00:00,7.66,7.66,7.63,7.63,56000.0,6.7347,6.7347,6.7083,6.7083,56000.0
2012-06-21 12:30:00,7.63,7.65,7.63,7.65,69200.0,6.7083,6.7259,6.7083,6.7259,69200.0
2012-06-21 13:00:00,7.64,7.65,7.64,7.64,52000.0,6.7171,6.7259,6.7171,6.7171,52000.0
2012-06-21 13:30:00,7.64,7.64,7.63,7.63,84400.0,6.7171,6.7171,6.7083,6.7083,84400.0
2012-06-21 14:00:00,7.63,7.63,7.59,7.6,257200.0,6.7083,6.7083,6.6731,6.6819,257200.0
2012-06-21 14:30:00,7.6,7.62,7.6,7.61,122400.0,6.6819,6.6995,6.6819,6.6907,122400.0
2012-06-21 15:00:00,7.61,7.61,7.56,7.58,240400.0,6.6907,6.6907,6.6468,6.6643,240400.0
2012-06-21 15:30:00,7.58,7.58,7.54,7.55,1002400.0,6.6643,6.6643,6.6292,6.638,1002400.0
2012-06-22 09:30:00,7.66,7.68,7.61,7.62,256400.0,6.7347,6.7523,6.6907,6.6995,256400.0
2012-06-22 10:00:00,7.64,7.64,7.61,7.62,58400.0,6.7171,6.7171,6.6907,6.6995,58400.0
2012-06-22 10:30:00,7.61,7.62,7.59,7.61,94400.0,6.6907,6.6995,6.6731,6.6907,94400.0
2012-06-22 11:00:00,7.61,7.65,7.61,7.62,132400.0,6.6907,6.7259,6.6907,6.6995,132400.0
2012-06-22 11:30:00,7.62,7.64,7.62,7.63,41600.0,6.6995,6.7171,6.6995,6.7083,41600.0
2012-06-22 12:00:00,7.64,7.64,7.62,7.62,43200.0,6.7171,6.7171,6.6995,6.6995,43200.0
2012-06-22 12:30:00,7.62,7.62,7.61,7.62,26400.0,6.6995,6.6995,6.6907,6.6995,26400.0
2012-06-22 13:00:00,7.62,7.67,7.62,7.67,142400.0,6.6995,6.7435,6.6995,6.7435,142400.0
2012-06-22 13:30:00,7.67,7.72,7.67,7.7,137200.0,6.7435,6.7874,6.7435,6.7698,137200.0
2012-06-22 14:00:00,7.7,7.7,7.68,7.69,101600.0,6.7698,6.7698,6.7523,6.7611,101600.0
2012-06-22 14:30:00,7.69,7.71,7.68,7.7,65600.0,6.7611,6.7786,6.7523,6.7698,65600.0
2012-06-22 15:00:00,7.7,7.71,7.68,7.7,160400.0,6.7698,6.7786,6.7523,6.7698,160400.0
2012-06-22 15:30:00,7.7,7.72,7.68,7.7,423200.0,6.7698,6.7874,6.7523,6.7698,423200.0
2012-06-25 09:30:00,7.55,7.6,7.54,7.55,298800.0,6.638,6.6819,6.6292,6.638,298800.0
2012-06-25 10:00:00,7.55,7.58,7.55,7.57,180000.0,6.638,6.6643,6.638,6.6555,180000.0
2012-06-25 10:30:00,7.57,7.6,7.57,7.58,215200.0,6.6555,6.6819,6.6555,6.6643,215200.0
2012-06-25 11:00:00,7.58,7.59,7.58,7.58,92800.0,6.6643,6.6731,6.6643,6.6643,92800.0
2012-06-25 11:30:00,7.58,7.58,7.57,7.58,140000.0,6.6643,6.6643,6.6555,6.6643,140000.0
2012-06-25 12:00:00,7.58,7.59,7.57,7.59,96000.0,6.6643,6.6731,6.6555,6.6731,96000.0
2012-06-25 12:30:00,7.58,7.59,7.58,7.59,46800.0,6.6643,6.6731,6.6643,6.6731,46800.0
2012-06-25 13:00:00,7.59,7.61,7.59,7.61,73600.0,6.6731,6.6907,6.6731,6.6907,73600.0
2012-06-25 13:30:00,7.61,7.62,7.6,7.62,121200.0,6.6907,6.6995,6.6819,6.6995,121200.0
2012-06-25 14:00:00,7.62,7.66,7.62,7.65,351600.0,6.6995,6.7347,6.6995,6.7259,351600.0
2012-06-25 14:30:00,7.65,7.66,7.63,7.65,293200.0,6.7259,6.7347,6.7083,6.7259,293200.0
2012-06-25 15:00:00,7.65,7.66,7.64,7.66,260800.0,6.7259,6.7347,6.7171,6.7347,260800.0
2012-06-25 15:30:00,7.66,7.67,7.65,7.67,582000.0,6.7347,6.7435,6.7259,6.7435,582000.0
2012-06-26 09:30:00,7.68,7.69,7.63,7.66,206800.0,6.7989,6.8078,6.7547,6.7812,206800.0
2012-06-26 10:00:00,7.65,7.67,7.63,7.66,182800.0,6.7724,6.7901,6.7547,6.7812,182800.0
2012-06-26 10:30:00,7.66,7.66,7.63,7.64,198400.0,6.7812,6.7812,6.7547,6.7635,198400.0
2012-06-26 11:00:00,7.64,7.66,7.63,7.66,147200.0,6.7635,6.7812,6.7547,6.7812,147200.0
2012-06-26 11:30:00,7.66,7.7,7.66,7.69,102400.0,6.7812,6.8167,6.7812,6.8078,102400.0
2012-06-26 12:00:00,7.69,7.71,7.69,7.69,52400.0,6.8078,6.8255,6.8078,6.8078,52400.0
2012-06-26 12:30:00,7.69,7.73,7.68,7.71,184400.0,6.8078,6.8432,6.7989,6.8255,184400.0
2012-06-26 13:00:00,7.71,7.71,7.69,7.69,82000.0,6.8255,6.8255,6.8078,6.8078,82000.0
2012-06-26 13:30:00,7.69,7.71,7.69,7.71,51200.0,6.8078,6.8255,6.8078,6.8255,51200.0
2012-06-26 14:00:00,7.71,7.74,7.71,7.73,85600.0,6.8255,6.8521,6.8255,6.8432,85600.0
2012-06-26 14:30:00,7.73,7.75,7.73,7.74,132800.0,6.8432,6.8609,6.8432,6.8521,132800.0
2012-06-26 15:00:00,7.74,7.77,7.74,7.74,176400.0,6.8521,6.8786,6.8521,6.8521,176400.0
2012-06-26 15:30:00,7.74,7.76,7.73,7.73,398400.0,6.8521,6.8698,6.8432,6.8432,398400.0
2012-06-27 09:30:00,7.76,7.8,7.72,7.76,226400.0,6.8698,6.9052,6.8344,6.8698,226400.0
2012-06-27 10:00:00,7.77,7.78,7.73,7.73,170800.0,6.8786,6.8875,6.8432,6.8432,170800.0
2012-06-27 10:30:00,7.74,7.76,7.73,7.74,156800.0,6.8521,6.8698,6.8432,6.8521,156800.0
2012-06-27 11:00:00,7.74,7.75,7.71,7.72,170800.0,6.8521,6.8609,6.8255,6.8344,170800.0
2012-06-27 11:30:00,7.72,7.76,7.72,7.75,87200.0,6.8344,6.8698,6.8344,6.8609,87200.0
2012-06-27 12:00:00,7.75,7.78,7.75,7.77,75600.0,6.8609,6.8875,6.8609,6.8786,75600.0
2012-06-27 12:30:00,7.77,7.77,7.75,7.77,57600.0,6.8786,6.8786,6.8609,6.8786,57600.0
2012-06-27 13:00:00,7.77,7.78,7.76,7.76,68400.0,6.8786,6.8875,6.8698,6.8698,68400.0
2012-06-27 13:30:00,7.76,7.76,7.73,7.75,78000.0,6.8698,6.8698,6.8432,6.8609,78000.0
2012-06-27 14:00:00,7.75,7.77,7.74,7.75,96400.0,6.8609,6.8786,6.8521,6.8609,96400.0
2012-06-27 14:30:00,7.75,7.77,7.74,7.76,122000.0,6.8609,6.8786,6.8521,6.8698,122000.0
2012-06-27 15:00:00,7.76,7.8,7.76,7.8,164000.0,6.8698,6.9052,6.8698,6.9052,164000.0
2012-06-27 15:30:00,7.8,7.81,7.78,7.79,459600.0,6.9052,6.914,6.8875,6.8963,459600.0
2012-06-28 09:30:00,7.69,7.7,7.66,7.67,172400.0,6.8078,6.8167,6.7812,6.7901,172400.0
2012-06-28 10:00:00,7.67,7.69,7.63,7.63,114000.0,6.7901,6.8078,6.7547,6.7547,114000.0
2012-06-28 10:30:00,7.63,7.63,7.59,7.63,222800.0,6.7547,6.7547,6.7193,6.7547,222800.0
2012-06-28 11:00:00,7.63,7.64,7.61,7.64,127600.0,6.7547,6.7635,6.737,6.7635,127600.0
2012-06-28 11:30:00,7.64,7.65,7.63,7.63,64800.0,6.7635,6.7724,6.7547,6.7547,64800.0
2012-06-28 12:00:00,7.63,7.65,7.62,7.64,44000.0,6.7547,6.7724,6.7458,6.7635,44000.0
2012-06-28 12:30:00,7.64,7.65,7.61,7.63,43200.0,6.7635,6.7724,6.737,6.7547,43200.0
2012-06-28 13:00:00,7.62,7.64,7.62,7.64,80000.0,6.7458,6.7635,6.7458,6.7635,80000.0
2012-06-28 13:30:00,7.63,7.64,7.61,7.63,62800.0,6.7547,6.7635,6.737,6.7547,62800.0
2012-06-28 14:00:00,7.63,7.63,7.61,7.63,177200.0,6.7547,6.7547,6.737,6.7547,177200.0
2012-06-28 14:30:00,7.63,7.66,7.62,7.66,110400.0,6.7547,6.7812,6.7458,6.7812,110400.0
2012-06-28 15:00:00,7.66,7.67,7.65,7.66,211200.0,6.7812,6.7901,6.7724,6.7812,211200.0
2012-06-28 15:30:00,7.67,7.75,7.67,7.75,512400.0,6.7901,6.8609,6.7901,6.8609,512400.0
2012-06-29 09:30:00,7.99,8.1,7.99,8.06,225600.0,7.0734,7.1708,7.0734,7.1354,225600.0
2012-06-29 10:00:00,8.08,8.12,8.07,8.1,140800.0,7.1531,7.1885,7.1442,7.1708,140800.0
2012-06-29 10:30:00,8.1,8.11,8.08,8.11,111200.0,7.1708,7.1796,7.1531,7.1796,111200.0
2012-06-29 11:00:00,8.11,8.11,8.06,8.08,142000.0,7.1796,7.1796,7.1354,7.1531,142000.0
2012-06-29 11:30:00,8.08,8.09,8.06,8.06,68400.0,7.1531,7.1619,7.1354,7.1354,68400.0
2012-06-29 12:00:00,8.06,8.06,8.04,8.05,60800.0,7.1354,7.1354,7.1176,7.1265,60800.0
2012-06-29 12:30:00,8.05,8.09,8.05,8.09,147600.0,7.1265,7.1619,7.1265,7.1619,147600.0
2012-06-29 13:00:00,8.09,8.1,8.08,8.1,63600.0,7.1619,7.1708,7.1531,7.1708,63600.0
2012-06-29 13:30:00,8.1,8.1,8.09,8.1,74000.0,7.1708,7.1708,7.1619,7.1708,74000.0
2012-06-29 14:00:00,8.09,8.13,8.09,8.12,169200.0,7.1619,7.1973,7.1619,7.1885,169200.0
2012-06-29 14:30:00,8.12,8.13,8.11,8.12,126400.0,7.1885,7.1973,7.1796,7.1885,126400.0
2012-06-29 15:00:00,8.12,8.13,8.11,8.13,217600.0,7.1885,7.1973,7.1796,7.1973,217600.0
2012-06-29 15:30:00,8.12,8.15,8.1,8.15,674000.0,7.1885,7.215,7.1708,7.215,674000.0
2012-07-02 09:30:00,8.17,8.22,8.12,8.15,228400.0,7.2327,7.277,7.1885,7.215,228400.0
2012-07-02 10:00:00,8.15,8.19,8.12,8.18,216800.0,7.215,7.2504,7.1885,7.2416,216800.0
2012-07-02 10:30:00,8.19,8.2,8.17,8.19,126000.0,7.2504,7.2593,7.2327,7.2504,126000.0
2012-07-02 11:00:00,8.19,8.21,8.19,8.21,151600.0,7.2504,7.2681,7.2504,7.2681,151600.0
2012-07-02 11:30:00,8.21,8.22,8.2,8.22,140400.0,7.2681,7.277,7.2593,7.277,140400.0
2012-07-02 12:00:00,8.22,8.23,8.22,8.23,70800.0,7.277,7.2858,7.277,7.2858,70800.0
2012-07-02 12:30:00,8.23,8.25,8.22,8.24,91600.0,7.2858,7.3036,7.277,7.2947,91600.0
2012-07-02 13:00:00,8.24,8.25,8.24,8.24,72800.0,7.2947,7.3036,7.2947,7.2947,72800.0
2012-07-02 13:30:00,8.24,8.25,8.23,8.24,58000.0,7.2947,7.3036,7.2858,7.2947,58000.0
2012-07-02 14:00:00,8.24,8.25,8.22,8.25,89600.0,7.2947,7.3036,7.277,7.3036,89600.0
2012-07-02 14:30:00,8.25,8.25,8.23,8.24,72800.0,7.3036,7.3036,7.2858,7.2947,72800.0
2012-07-02 15:00:00,8.24,8.24,8.22,8.24,118000.0,7.2947,7.2947,7.277,7.2947,118000.0
2012-07-02 15:30:00,8.24,8.25,8.24,8.25,478400.0,7.2947,7.3036,7.2947,7.3036,478400.0
2012-07-03 09:30:00,8.3,8.38,8.29,8.38,317200.0,7.3478,7.4186,7.339,7.4186,317200.0
2012-07-03 10:00:00,8.38,8.39,8.36,8.38,114800.0,7.4186,7.4275,7.4009,7.4186,114800.0
2012-07-03 10:30:00,8.38,8.42,8.38,8.4,195600.0,7.4186,7.4541,7.4186,7.4363,195600.0
2012-07-03 11:00:00,8.41,8.45,8.4,8.44,243200.0,7.4452,7.4806,7.4363,7.4718,243200.0
2012-07-03 11:30:00,8.44,8.45,8.43,8.45,138000.0,7.4718,7.4806,7.4629,7.4806,138000.0
2012-07-03 12:00:00,8.45,8.47,8.44,8.46,216400.0,7.4806,7.4983,7.4718,7.4895,216400.0
2012-07-03 12:30:00,8.46,8.49,8.45,8.49,382400.0,7.4895,7.516,7.4806,7.516,382400.0
2012-07-05 09:30:00,8.41,8.45,8.34,8.34,209600.0,7.4452,7.4806,7.3832,7.3832,209600.0
2012-07-05 10:00:00,8.34,8.36,8.33,8.36,159200.0,7.3832,7.4009,7.3744,7.4009,159200.0
2012-07-05 10:30:00,8.36,8.4,8.36,8.38,127600.0,7.4009,7.4363,7.4009,7.4186,127600.0
2012-07-05 11:00:00,8.38,8.4,8.38,8.39,132800.0,7.4186,7.4363,7.4186,7.4275,132800.0
2012-07-05 11:30:00,8.39,8.39,8.36,8.37,72400.0,7.4275,7.4275,7.4009,7.4098,72400.0
2012-07-05 12:00:00,8.37,8.38,8.37,8.37,84400.0,7.4098,7.4186,7.4098,7.4098,84400.0
2012-07-05 12:30:00,8.37,8.4,8.37,8.39,90400.0,7.4098,7.4363,7.4098,7.4275,90400.0
2012-07-05 13:00:00,8.39,8.42,8.39,8.41,47200.0,7.4275,7.4541,7.4275,7.4452,47200.0
2012-07-05 13:30:00,8.41,8.42,8.4,8.41,42800.0,7.4452,7.4541,7.4363,7.4452,42800.0
2012-07-05 14:00:00,8.41,8.42,8.4,8.42,73600.0,7.4452,7.4541,7.4363,7.4541,73600.0
2012-07-05 14:30:00,8.42,8.43,8.41,8.42,67200.0,7.4541,7.4629,7.4452,7.4541,67200.0
2012-07-05 15:00:00,8.42,8.43,8.41,8.43,119200.0,7.4541,7.4629,7.4452,7.4629,119200.0
2012-07-05 15:30:00,8.43,8.44,8.4,8.4,491200.0,7.4629,7.4718,7.4363,7.4363,491200.0
2012-07-06 09:30:00,8.3,8.37,8.29,8.33,201600.0,7.3478,7.4098,7.339,7.3744,201600.0
2012-07-06 10:00:00,8.33,8.34,8.29,8.31,91200.0,7.3744,7.3832,7.339,7.3567,91200.0
2012-07-06 10:30:00,8.32,8.32,8.28,8.3,121200.0,7.3655,7.3655,7.3301,7.3478,121200.0
2012-07-06 11:00:00,8.3,8.31,8.29,8.3,51200.0,7.3478,7.3567,7.339,7.3478,51200.0
2012-07-06 11:30:00,8.3,8.31,8.28,8.3,226400.0,7.3478,7.3567,7.3301,7.3478,226400.0
2012-07-06 12:00:00,8.29,8.31,8.29,8.31,220800.0,7.339,7.3567,7.339,7.3567,220800.0
2012-07-06 12:30:00,8.31,8.31,8.29,8.3,99200.0,7.3567,7.3567,7.339,7.3478,99200.0
2012-07-06 13:00:00,8.3,8.32,8.3,8.3,107200.0,7.3478,7.3655,7.3478,7.3478,107200.0
2012-07-06 13:30:00,8.31,8.31,8.3,8.3,116000.0,7.3567,7.3567,7.3478,7.3478,116000.0
2012-07-06 14:00:00,8.3,8.3,8.29,8.3,166400.0,7.3478,7.3478,7.339,7.3478,166400.0
2012-07-06 14:30:00,8.3,8.3,8.3,8.3,170400.0,7.3478,7.3478,7.3478,7.3478,170400.0
2012-07-06 15:00:00,8.3,8.33,8.3,8.32,432800.0,7.3478,7.3744,7.3478,7.3655,432800.0
2012-07-06 15:30:00,8.32,8.36,8.32,8.35,514000.0,7.3655,7.4009,7.3655,7.3921,514000.0
2012-07-09 09:30:00,8.41,8.41,8.29,8.35,258400.0,7.4452,7.4452,7.339,7.3921,258400.0
2012-07-09 10:00:00,8.35,8.35,8.31,8.31,138000.0,7.3921,7.3921,7.3567,7.3567,138000.0
2012-07-09 10:30:00,8.31,8.34,8.29,8.32,134800.0,7.3567,7.3832,7.339,7.3655,134800.0
2012-07-09 11:00:00,8.32,8.34,8.32,8.33,60400.0,7.3655,7.3832,7.3655,7.3744,60400.0
2012-07-09 11:30:00,8.33,8.33,8.31,8.32,78400.0,7.3744,7.3744,7.3567,7.3655,78400.0
2012-07-09 12:00:00,8.32,8.34,8.32,8.33,61200.0,7.3655,7.3832,7.3655,7.3744,61200.0
2012-07-09 12:30:00,8.33,8.34,8.32,8.33,35600.0,7.3744,7.3832,7.3655,7.3744,35600.0
2012-07-09 13:00:00,8.33,8.36,8.32,8.34,208000.0,7.3744,7.4009,7.3655,7.3832,208000.0
2012-07-09 13:30:00,8.34,8.35,8.32,8.33,92800.0,7.3832,7.3921,7.3655,7.3744,92800.0
2012-07-09 14:00:00,8.33,8.33,8.3,8.3,76400.0,7.3744,7.3744,7.3478,7.3478,76400.0
2012-07-09 14:30:00,8.3,8.31,8.27,8.28,153600.0,7.3478,7.3567,7.3213,7.3301,153600.0
2012-07-09 15:00:00,8.28,8.32,8.28,8.32,234400.0,7.3301,7.3655,7.3301,7.3655,234400.0
2012-07-09 15:30:00,8.32,8.36,8.32,8.35,470400.0,7.3655,7.4009,7.3655,7.3921,470400.0
2012-07-10 09:30:00,8.46,8.49,8.41,8.42,320400.0,7.4895,7.516,7.4452,7.4541,320400.0
2012-07-10 10:00:00,8.41,8.42,8.38,8.4,164000.0,7.4452,7.4541,7.4186,7.4363,164000.0
2012-07-10 10:30:00,8.4,8.42,8.4,8.42,112800.0,7.4363,7.4541,7.4363,7.4541,112800.0
2012-07-10 11:00:00,8.43,8.43,8.4,8.42,78400.0,7.4629,7.4629,7.4363,7.4541,78400.0
2012-07-10 11:30:00,8.42,8.44,8.41,8.43,85200.0,7.4541,7.4718,7.4452,7.4629,85200.0
2012-07-10 12:00:00,8.43,8.44,8.42,8.43,51200.0,7.4629,7.4718,7.4541,7.4629,51200.0
2012-07-10 12:30:00,8.43,8.47,8.42,8.42,102000.0,7.4629,7.4983,7.4541,7.4541,102000.0
2012-07-10 13:00:00,8.42,8.44,8.4,8.43,95600.0,7.4541,7.4718,7.4363,7.4629,95600.0
2012-07-10 13:30:00,8.43,8.44,8.42,8.43,112400.0,7.4629,7.4718,7.4541,7.4629,112400.0
2012-07-10 14:00:00,8.43,8.44,8.4,8.41,104800.0,7.4629,7.4718,7.4363,7.4452,104800.0
2012-07-10 14:30:00,8.41,8.41,8.38,8.38,93600.0,7.4452,7.4452,7.4186,7.4186,93600.0
2012-07-10 15:00:00,8.38,8.4,8.37,8.37,166000.0,7.4186,7.4363,7.4098,7.4098,166000.0
2012-07-10 15:30:00,8.37,8.42,8.36,8.41,438800.0,7.4098,7.4541,7.4009,7.4452,438800.0
2012-07-11 09:30:00,8.4,8.47,8.4,8.45,164400.0,7.4363,7.4983,7.4363,7.4806,164400.0
2012-07-11 10:00:00,8.44,8.46,8.43,8.44,173600.0,7.4718,7.4895,7.4629,7.4718,173600.0
2012-07-11 10:30:00,8.44,8.44,8.4,8.41,118400.0,7.4718,7.4718,7.4363,7.4452,118400.0
2012-07-11 11:00:00,8.41,8.44,8.39,8.39,80000.0,7.4452,7.4718,7.4275,7.4275,80000.0
2012-07-11 11:30:00,8.38,8.41,8.37,8.41,57200.0,7.4186,7.4452,7.4098,7.4452,57200.0
2012-07-11 12:00:00,8.41,8.42,8.39,8.39,58400.0,7.4452,7.4541,7.4275,7.4275,58400.0
2012-07-11 12:30:00,8.4,8.4,8.37,8.38,31200.0,7.4363,7.4363,7.4098,7.4186,31200.0
2012-07-11 13:00:00,8.39,8.39,8.36,8.36,37600.0,7.4275,7.4275,7.4009,7.4009,37600.0
2012-07-11 13:30:00,8.36,8.38,8.35,8.36,43600.0,7.4009,7.4186,7.3921,7.4009,43600.0
2012-07-11 14:00:00,8.37,8.38,8.33,8.33,127600.0,7.4098,7.4186,7.3744,7.3744,127600.0
2012-07-11 14:30:00,8.34,8.38,8.32,8.37,128400.0,7.3832,7.4186,7.3655,7.4098,128400.0
2012-07-11 15:00:00,8.37,8.37,8.33,8.36,130800.0,7.4098,7.4098,7.3744,7.4009,130800.0
2012-07-11 15:30:00,8.36,8.44,8.36,8.41,468400.0,7.4009,7.4718,7.4009,7.4452,468400.0
2012-07-12 09:30:00,8.21,8.31,8.19,8.23,192400.0,7.2681,7.3567,7.2504,7.2858,192400.0
2012-07-12 10:00:00,8.23,8.25,8.21,8.21,140400.0,7.2858,7.3036,7.2681,7.2681,140400.0
2012-07-12 10:30:00,8.21,8.23,8.18,8.2,198400.0,7.2681,7.2858,7.2416,7.2593,198400.0
2012-07-12 11:00:00,8.2,8.22,8.18,8.19,123600.0,7.2593,7.277,7.2416,7.2504,123600.0
2012-07-12 11:30:00,8.19,8.23,8.18,8.23,86400.0,7.2504,7.2858,7.2416,7.2858,86400.0
2012-07-12 12:00:00,8.23,8.24,8.2,8.23,115600.0,7.2858,7.2947,7.2593,7.2858,115600.0
2012-07-12 12:30:00,8.23,8.24,8.21,8.24,80800.0,7.2858,7.2947,7.2681,7.2947,80800.0
2012-07-12 13:00:00,8.24,8.26,8.23,8.24,48000.0,7.2947,7.3124,7.2858,7.2947,48000.0
2012-07-12 13:30:00,8.24,8.26,8.23,8.23,47600.0,7.2947,7.3124,7.2858,7.2858,47600.0
2012-07-12 14:00:00,8.23,8.26,8.22,8.23,58400.0,7.2858,7.3124,7.277,7.2858,58400.0
2012-07-12 14:30:00,8.24,8.25,8.22,8.23,106800.0,7.2947,7.3036,7.277,7.2858,106800.0
2012-07-12 15:00:00,8.22,8.29,8.22,8.29,152400.0,7.277,7.339,7.277,7.339,152400.0
2012-07-12 15:30:00,8.29,8.31,8.25,8.26,370800.0,7.339,7.3567,7.3036,7.3124,370800.0
2012-07-13 09:30:00,8.43,8.75,8.38,8.53,965200.0,7.4629,7.7462,7.4186,7.5514,965200.0
2012-07-13 10:00:00,8.55,8.59,8.54,8.57,402000.0,7.5691,7.6045,7.5603,7.5868,402000.0
2012-07-13 10:30:00,8.58,8.6,8.58,8.6,82400.0,7.5957,7.6134,7.5957,7.6134,82400.0
2012-07-13 11:00:00,8.6,8.6,8.58,8.59,130400.0,7.6134,7.6134,7.5957,7.6045,130400.0
2012-07-13 11:30:00,8.59,8.62,8.59,8.59,199200.0,7.6045,7.6311,7.6045,7.6045,199200.0
2012-07-13 12:00:00,8.59,8.6,8.59,8.6,46400.0,7.6045,7.6134,7.6045,7.6134,46400.0
2012-07-13 12:30:00,8.59,8.6,8.59,8.6,27600.0,7.6045,7.6134,7.6045,7.6134,27600.0
2012-07-13 13:00:00,8.6,8.6,8.59,8.59,124000.0,7.6134,7.6134,7.6045,7.6045,124000.0
2012-07-13 13:30:00,8.59,8.6,8.59,8.59,48000.0,7.6045,7.6134,7.6045,7.6045,48000.0
2012-07-13 14:00:00,8.59,8.6,8.59,8.6,68400.0,7.6045,7.6134,7.6045,7.6134,68400.0
2012-07-13 14:30:00,8.6,8.6,8.57,8.58,82800.0,7.6134,7.6134,7.5868,7.5957,82800.0
2012-07-13 15:00:00,8.58,8.6,8.58,8.58,248000.0,7.5957,7.6134,7.5957,7.5957,248000.0
2012-07-13 15:30:00,8.58,8.62,8.58,8.59,671600.0,7.5957,7.6311,7.5957,7.6045,671600.0
2012-07-16 09:30:00,8.49,8.57,8.45,8.54,179600.0,7.516,7.5868,7.4806,7.5603,179600.0
2012-07-16 10:00:00,8.54,8.56,8.53,8.56,150000.0,7.5603,7.578,7.5514,7.578,150000.0
2012-07-16 10:30:00,8.56,8.56,8.53,8.54,118000.0,7.578,7.578,7.5514,7.5603,118000.0
2012-07-16 11:00:00,8.53,8.55,8.53,8.54,115200.0,7.5514,7.5691,7.5514,7.5603,115200.0
2012-07-16 11:30:00,8.53,8.54,8.52,8.52,70000.0,7.5514,7.5603,7.5426,7.5426,70000.0
2012-07-16 12:00:00,8.52,8.53,8.5,8.51,38800.0,7.5426,7.5514,7.5249,7.5337,38800.0
2012-07-16 12:30:00,8.51,8.51,8.49,8.51,48400.0,7.5337,7.5337,7.516,7.5337,48400.0
2012-07-16 13:00:00,8.51,8.52,8.5,8.52,30800.0,7.5337,7.5426,7.5249,7.5426,30800.0
2012-07-16 13:30:00,8.51,8.52,8.51,8.51,49200.0,7.5337,7.5426,7.5337,7.5337,49200.0
2012-07-16 14:00:00,8.52,8.54,8.51,8.53,43200.0,7.5426,7.5603,7.5337,7.5514,43200.0
2012-07-16 14:30:00,8.53,8.53,8.51,8.52,128000.0,7.5514,7.5514,7.5337,7.5426,128000.0
2012-07-16 15:00:00,8.52,8.54,8.52,8.54,137600.0,7.5426,7.5603,7.5426,7.5603,137600.0
2012-07-16 15:30:00,8.54,8.54,8.5,8.53,430000.0,7.5603,7.5603,7.5249,7.5514,430000.0
2012-07-17 09:30:00,8.53,8.56,8.44,8.5,148800.0,7.5514,7.578,7.4718,7.5249,148800.0
2012-07-17 10:00:00,8.5,8.51,8.44,8.49,228000.0,7.5249,7.5337,7.4718,7.516,228000.0
2012-07-17 10:30:00,8.47,8.47,8.44,8.47,78400.0,7.4983,7.4983,7.4718,7.4983,78400.0
2012-07-17 11:00:00,8.46,8.47,8.44,8.46,91600.0,7.4895,7.4983,7.4718,7.4895,91600.0
2012-07-17 11:30:00,8.46,8.51,8.45,8.5,76000.0,7.4895,7.5337,7.4806,7.5249,76000.0
2012-07-17 12:00:00,8.5,8.54,8.5,8.53,65600.0,7.5249,7.5603,7.5249,7.5514,65600.0
2012-07-17 12:30:00,8.53,8.54,8.52,8.52,26400.0,7.5514,7.5603,7.5426,7.5426,26400.0
2012-07-17 13:00:00,8.52,8.55,8.5,8.54,64000.0,7.5426,7.5691,7.5249,7.5603,64000.0
2012-07-17 13:30:00,8.54,8.55,8.54,8.54,36000.0,7.5603,7.5691,7.5603,7.5603,36000.0
2012-07-17 14:00:00,8.54,8.56,8.53,8.54,111600.0,7.5603,7.578,7.5514,7.5603,111600.0
2012-07-17 14:30:00,8.54,8.54,8.52,8.53,106800.0,7.5603,7.5603,7.5426,7.5514,106800.0
2012-07-17 15:00:00,8.53,8.54,8.53,8.53,78000.0,7.5514,7.5603,7.5514,7.5514,78000.0
2012-07-17 15:30:00,8.53,8.56,8.52,8.56,367200.0,7.5514,7.578,7.5426,7.578,367200.0
2012-07-18 09:30:00,8.47,8.58,8.47,8.56,259200.0,7.4983,7.5957,7.4983,7.578,259200.0
2012-07-18 10:00:00,8.55,8.6,8.55,8.58,184400.0,7.5691,7.6134,7.5691,7.5957,184400.0
2012-07-18 10:30:00,8.58,8.59,8.56,8.57,95200.0,7.5957,7.6045,7.578,7.5868,95200.0
2012-07-18 11:00:00,8.56,8.6,8.56,8.6,152000.0,7.578,7.6134,7.578,7.6134,152000.0
2012-07-18 11:30:00,8.59,8.6,8.58,8.59,67200.0,7.6045,7.6134,7.5957,7.6045,67200.0
2012-07-18 12:00:00,8.59,8.61,8.59,8.61,95600.0,7.6045,7.6223,7.6045,7.6223,95600.0
2012-07-18 12:30:00,8.61,8.63,8.6,8.6,192000.0,7.6223,7.64,7.6134,7.6134,192000.0
2012-07-18 13:00:00,8.6,8.61,8.58,8.59,84800.0,7.6134,7.6223,7.5957,7.6045,84800.0
2012-07-18 13:30:00,8.59,8.59,8.56,8.56,74000.0,7.6045,7.6045,7.578,7.578,74000.0
2012-07-18 14:00:00,8.55,8.57,8.55,8.56,113600.0,7.5691,7.5868,7.5691,7.578,113600.0
2012-07-18 14:30:00,8.56,8.57,8.55,8.57,130800.0,7.578,7.5868,7.5691,7.5868,130800.0
2012-07-18 15:00:00,8.57,8.59,8.56,8.57,96000.0,7.5868,7.6045,7.578,7.5868,96000.0
2012-07-18 15:30:00,8.58,8.59,8.55,8.56,316000.0,7.5957,7.6045,7.5691,7.578,316000.0
2012-07-19 09:30:00,8.58,8.65,8.58,8.64,132000.0,7.5957,7.6577,7.5957,7.6488,132000.0
2012-07-19 10:00:00,8.64,8.64,8.6,8.6,106000.0,7.6488,7.6488,7.6134,7.6134,106000.0
2012-07-19 10:30:00,8.6,8.61,8.6,8.6,70400.0,7.6134,7.6223,7.6134,7.6134,70400.0
2012-07-19 11:00:00,8.61,8.63,8.6,8.63,62400.0,7.6223,7.64,7.6134,7.64,62400.0
2012-07-19 11:30:00,8.63,8.64,8.62,8.64,49200.0,7.64,7.6488,7.6311,7.6488,49200.0
2012-07-19 12:00:00,8.64,8.65,8.63,8.64,66800.0,7.6488,7.6577,7.64,7.6488,66800.0
2012-07-19 12:30:00,8.64,8.64,8.6,8.6,54400.0,7.6488,7.6488,7.6134,7.6134,54400.0
2012-07-19 13:00:00,8.61,8.62,8.6,8.61,61600.0,7.6223,7.6311,7.6134,7.6223,61600.0
2012-07-19 13:30:00,8.61,8.62,8.59,8.59,55200.0,7.6223,7.6311,7.6045,7.6045,55200.0
2012-07-19 14:00:00,8.59,8.61,8.59,8.59,43600.0,7.6045,7.6223,7.6045,7.6045,43600.0
2012-07-19 14:30:00,8.59,8.62,8.59,8.59,91200.0,7.6045,7.6311,7.6045,7.6045,91200.0
2012-07-19 15:00:00,8.59,8.6,8.57,8.58,100400.0,7.6045,7.6134,7.5868,7.5957,100400.0
2012-07-19 15:30:00,8.58,8.61,8.58,8.59,195600.0,7.5957,7.6223,7.5957,7.6045,195600.0
2012-07-20 09:30:00,8.46,8.47,8.41,8.43,222800.0,7.4895,7.4983,7.4452,7.4629,222800.0
2012-07-20 10:00:00,8.41,8.43,8.41,8.42,112400.0,7.4452,7.4629,7.4452,7.4541,112400.0
2012-07-20 10:30:00,8.42,8.43,8.4,8.43,172800.0,7.4541,7.4629,7.4363,7.4629,172800.0
2012-07-20 11:00:00,8.42,8.43,8.4,8.41,83200.0,7.4541,7.4629,7.4363,7.4452,83200.0
2012-07-20 11:30:00,8.41,8.43,8.4,8.42,102800.0,7.4452,7.4629,7.4363,7.4541,102800.0
2012-07-20 12:00:00,8.42,8.42,8.39,8.39,49200.0,7.4541,7.4541,7.4275,7.4275,49200.0
2012-07-20 12:30:00,8.39,8.39,8.38,8.38,60800.0,7.4275,7.4275,7.4186,7.4186,60800.0
2012-07-20 13:00:00,8.38,8.38,8.37,8.37,58800.0,7.4186,7.4186,7.4098,7.4098,58800.0
2012-07-20 13:30:00,8.37,8.38,8.36,8.37,38000.0,7.4098,7.4186,7.4009,7.4098,38000.0
2012-07-20 14:00:00,8.37,8.38,8.37,8.37,17200.0,7.4098,7.4186,7.4098,7.4098,17200.0
2012-07-20 14:30:00,8.37,8.38,8.36,8.37,33600.0,7.4098,7.4186,7.4009,7.4098,33600.0
2012-07-20 15:00:00,8.38,8.41,8.37,8.41,85600.0,7.4186,7.4452,7.4098,7.4452,85600.0
2012-07-20 15:30:00,8.41,8.41,8.39,8.39,450800.0,7.4452,7.4452,7.4275,7.4275,450800.0
2012-07-23 09:30:00,8.16,8.17,8.07,8.1,294400.0,7.2239,7.2327,7.1442,7.1708,294400.0
2012-07-23 10:00:00,8.1,8.11,8.06,8.06,348000.0,7.1708,7.1796,7.1354,7.1354,348000.0
2012-07-23 10:30:00,8.06,8.08,8.06,8.07,178800.0,7.1354,7.1531,7.1354,7.1442,178800.0
2012-07-23 11:00:00,8.07,8.09,8.06,8.07,150400.0,7.1442,7.1619,7.1354,7.1442,150400.0
2012-07-23 11:30:00,8.07,8.08,8.05,8.06,84000.0,7.1442,7.1531,7.1265,7.1354,84000.0
2012-07-23 12:00:00,8.06,8.08,8.06,8.07,120800.0,7.1354,7.1531,7.1354,7.1442,120800.0
2012-07-23 12:30:00,8.07,8.09,8.07,8.08,95200.0,7.1442,7.1619,7.1442,7.1531,95200.0
2012-07-23 13:00:00,8.08,8.08,8.06,8.07,111600.0,7.1531,7.1531,7.1354,7.1442,111600.0
2012-07-23 13:30:00,8.07,8.08,8.06,8.07,142000.0,7.1442,7.1531,7.1354,7.1442,142000.0
2012-07-23 14:00:00,8.08,8.08,8.06,8.06,125200.0,7.1531,7.1531,7.1354,7.1354,125200.0
2012-07-23 14:30:00,8.06,8.07,8.05,8.07,116400.0,7.1354,7.1442,7.1265,7.1442,116400.0
2012-07-23 15:00:00,8.06,8.12,8.06,8.12,205200.0,7.1354,7.1885,7.1354,7.1885,205200.0
2012-07-23 15:30:00,8.12,8.15,8.1,8.1,620800.0,7.1885,7.215,7.1708,7.1708,620800.0
2012-07-24 09:30:00,8.14,8.14,8.05,8.05,186800.0,7.2062,7.2062,7.1265,7.1265,186800.0
2012-07-24 10:00:00,8.05,8.06,8.02,8.02,132000.0,7.1265,7.1354,7.0999,7.0999,132000.0
2012-07-24 10:30:00,8.01,8.05,8.01,8.03,99600.0,7.0911,7.1265,7.0911,7.1088,99600.0
2012-07-24 11:00:00,8.02,8.05,8.01,8.04,105200.0,7.0999,7.1265,7.0911,7.1176,105200.0
2012-07-24 11:30:00,8.04,8.05,8.01,8.03,205200.0,7.1176,7.1265,7.0911,7.1088,205200.0
2012-07-24 12:00:00,8.02,8.03,7.99,8.0,274800.0,7.0999,7.1088,7.0734,7.0822,274800.0
2012-07-24 12:30:00,8.0,8.03,7.99,8.03,176400.0,7.0822,7.1088,7.0734,7.1088,176400.0
2012-07-24 13:00:00,8.02,8.03,8.02,8.03,86400.0,7.0999,7.1088,7.0999,7.1088,86400.0
2012-07-24 13:30:00,8.03,8.03,8.0,8.01,102800.0,7.1088,7.1088,7.0822,7.0911,102800.0
2012-07-24 14:00:00,8.01,8.02,8.0,8.01,138800.0,7.0911,7.0999,7.0822,7.0911,138800.0
2012-07-24 14:30:00,8.01,8.02,7.99,8.01,156000.0,7.0911,7.0999,7.0734,7.0911,156000.0
2012-07-24 15:00:00,8.01,8.03,7.99,8.03,214400.0,7.0911,7.1088,7.0734,7.1088,214400.0
2012-07-24 15:30:00,8.03,8.08,8.02,8.06,596400.0,7.1088,7.1531,7.0999,7.1354,596400.0
2012-07-25 09:30:00,8.06,8.15,8.03,8.15,294400.0,7.1354,7.215,7.1088,7.215,294400.0
2012-07-25 10:00:00,8.15,8.18,8.13,8.18,126000.0,7.215,7.2416,7.1973,7.2416,126000.0
2012-07-25 10:30:00,8.18,8.18,8.15,8.17,94000.0,7.2416,7.2416,7.215,7.2327,94000.0
2012-07-25 11:00:00,8.16,8.22,8.15,8.21,108000.0,7.2239,7.277,7.215,7.2681,108000.0
2012-07-25 11:30:00,8.21,8.24,8.21,8.21,102800.0,7.2681,7.2947,7.2681,7.2681,102800.0
2012-07-25 12:00:00,8.21,8.24,8.21,8.24,102800.0,7.2681,7.2947,7.2681,7.2947,102800.0
2012-07-25 12:30:00,8.23,8.25,8.22,8.24,117200.0,7.2858,7.3036,7.277,7.2947,117200.0
2012-07-25 13:00:00,8.24,8.29,8.24,8.29,116800.0,7.2947,7.339,7.2947,7.339,116800.0
2012-07-25 13:30:00,8.29,8.3,8.27,8.29,67600.0,7.339,7.3478,7.3213,7.339,67600.0
2012-07-25 14:00:00,8.29,8.31,8.29,8.3,85600.0,7.339,7.3567,7.339,7.3478,85600.0
2012-07-25 14:30:00,8.3,8.34,8.3,8.33,153200.0,7.3478,7.3832,7.3478,7.3744,153200.0
2012-07-25 15:00:00,8.32,8.33,8.29,8.3,151200.0,7.3655,7.3744,7.339,7.3478,151200.0
2012-07-25 15:30:00,8.29,8.3,8.25,8.28,743600.0,7.339,7.3478,7.3036,7.3301,743600.0
2012-07-26 09:30:00,8.37,8.37,8.21,8.3,334400.0,7.4098,7.4098,7.2681,7.3478,334400.0
2012-07-26 10:00:00,8.31,8.34,8.27,8.34,185600.0,7.3567,7.3832,7.3213,7.3832,185600.0
2012-07-26 10:30:00,8.34,8.37,8.34,8.37,88000.0,7.3832,7.4098,7.3832,7.4098,88000.0
2012-07-26 11:00:00,8.37,8.39,8.36,8.36,167600.0,7.4098,7.4275,7.4009,7.4009,167600.0
2012-07-26 11:30:00,8.37,8.37,8.33,8.35,182400.0,7.4098,7.4098,7.3744,7.3921,182400.0
2012-07-26 12:00:00,8.36,8.37,8.34,8.37,88000.0,7.4009,7.4098,7.3832,7.4098,88000.0
2012-07-26 12:30:00,8.37,8.38,8.36,8.38,67600.0,7.4098,7.4186,7.4009,7.4186,67600.0
2012-07-26 13:00:00,8.38,8.4,8.37,8.38,225600.0,7.4186,7.4363,7.4098,7.4186,225600.0
2012-07-26 13:30:00,8.37,8.38,8.35,8.36,106000.0,7.4098,7.4186,7.3921,7.4009,106000.0
2012-07-26 14:00:00,8.36,8.37,8.36,8.36,122000.0,7.4009,7.4098,7.4009,7.4009,122000.0
2012-07-26 14:30:00,8.37,8.41,8.37,8.4,89200.0,7.4098,7.4452,7.4098,7.4363,89200.0
2012-07-26 15:00:00,8.4,8.4,8.39,8.4,125600.0,7.4363,7.4363,7.4275,7.4363,125600.0
2012-07-26 15:30:00,8.4,8.42,8.37,8.38,578000.0,7.4363,7.4541,7.4098,7.4186,578000.0
2012-07-27 09:30:00,8.53,8.64,8.52,8.63,262400.0,7.5514,7.6488,7.5426,7.64,262400.0
2012-07-27 10:00:00,8.63,8.69,8.63,8.68,218400.0,7.64,7.6931,7.64,7.6842,218400.0
2012-07-27 10:30:00,8.68,8.7,8.67,8.7,288000.0,7.6842,7.7019,7.6754,7.7019,288000.0
2012-07-27 11:00:00,8.7,8.71,8.67,8.7,102400.0,7.7019,7.7108,7.6754,7.7019,102400.0
2012-07-27 11:30:00,8.68,8.7,8.67,8.68,98800.0,7.6842,7.7019,7.6754,7.6842,98800.0
2012-07-27 12:00:00,8.68,8.69,8.68,8.69,69200.0,7.6842,7.6931,7.6842,7.6931,69200.0
2012-07-27 12:30:00,8.69,8.7,8.69,8.7,45600.0,7.6931,7.7019,7.6931,7.7019,45600.0
2012-07-27 13:00:00,8.7,8.7,8.68,8.7,81600.0,7.7019,7.7019,7.6842,7.7019,81600.0
2012-07-27 13:30:00,8.71,8.73,8.69,8.7,186800.0,7.7108,7.7285,7.6931,7.7019,186800.0
2012-07-27 14:00:00,8.7,8.71,8.67,8.7,196400.0,7.7019,7.7108,7.6754,7.7019,196400.0
2012-07-27 14:30:00,8.7,8.72,8.68,8.71,119200.0,7.7019,7.7196,7.6842,7.7108,119200.0
2012-07-27 15:00:00,8.71,8.73,8.71,8.72,174800.0,7.7108,7.7285,7.7108,7.7196,174800.0
2012-07-27 15:30:00,8.72,8.73,8.63,8.64,836400.0,7.7196,7.7285,7.64,7.6488,836400.0
2012-07-30 09:30:00,8.6,8.61,8.55,8.61,208800.0,7.6134,7.6223,7.5691,7.6223,208800.0
2012-07-30 10:00:00,8.61,8.62,8.6,8.61,328400.0,7.6223,7.6311,7.6134,7.6223,328400.0
2012-07-30 10:30:00,8.62,8.62,8.6,8.6,124400.0,7.6311,7.6311,7.6134,7.6134,124400.0
2012-07-30 11:00:00,8.6,8.61,8.57,8.59,90800.0,7.6134,7.6223,7.5868,7.6045,90800.0
2012-07-30 11:30:00,8.59,8.6,8.57,8.59,23600.0,7.6045,7.6134,7.5868,7.6045,23600.0
2012-07-30 12:00:00,8.59,8.6,8.58,8.59,18800.0,7.6045,7.6134,7.5957,7.6045,18800.0
2012-07-30 12:30:00,8.59,8.61,8.59,8.61,26000.0,7.6045,7.6223,7.6045,7.6223,26000.0
2012-07-30 13:00:00,8.61,8.62,8.6,8.62,16000.0,7.6223,7.6311,7.6134,7.6311,16000.0
2012-07-30 13:30:00,8.61,8.62,8.6,8.61,31200.0,7.6223,7.6311,7.6134,7.6223,31200.0
2012-07-30 14:00:00,8.6,8.61,8.59,8.6,44000.0,7.6134,7.6223,7.6045,7.6134,44000.0
2012-07-30 14:30:00,8.6,8.62,8.59,8.6,98400.0,7.6134,7.6311,7.6045,7.6134,98400.0
2012-07-30 15:00:00,8.6,8.61,8.58,8.59,108800.0,7.6134,7.6223,7.5957,7.6045,108800.0
2012-07-30 15:30:00,8.59,8.6,8.58,8.59,158800.0,7.6045,7.6134,7.5957,7.6045,158800.0
2012-07-31 09:30:00,8.56,8.57,8.45,8.53,294400.0,7.578,7.5868,7.4806,7.5514,294400.0
2012-07-31 10:00:00,8.53,8.54,8.5,8.51,156800.0,7.5514,7.5603,7.5249,7.5337,156800.0
2012-07-31 10:30:00,8.51,8.51,8.48,8.5,74400.0,7.5337,7.5337,7.5072,7.5249,74400.0
2012-07-31 11:00:00,8.49,8.52,8.48,8.52,61200.0,7.516,7.5426,7.5072,7.5426,61200.0
2012-07-31 11:30:00,8.51,8.51,8.48,8.49,85200.0,7.5337,7.5337,7.5072,7.516,85200.0
2012-07-31 12:00:00,8.48,8.48,8.46,8.47,56400.0,7.5072,7.5072,7.4895,7.4983,56400.0
2012-07-31 12:30:00,8.47,8.47,8.45,8.45,36800.0,7.4983,7.4983,7.4806,7.4806,36800.0
2012-07-31 13:00:00,8.45,8.49,8.45,8.49,41200.0,7.4806,7.516,7.4806,7.516,41200.0
2012-07-31 13:30:00,8.49,8.5,8.48,8.49,41600.0,7.516,7.5249,7.5072,7.516,41600.0
2012-07-31 14:00:00,8.48,8.51,8.48,8.51,52000.0,7.5072,7.5337,7.5072,7.5337,52000.0
2012-07-31 14:30:00,8.52,8.52,8.49,8.49,67200.0,7.5426,7.5426,7.516,7.516,67200.0
2012-07-31 15:00:00,8.5,8.5,8.49,8.5,100000.0,7.5249,7.5249,7.516,7.5249,100000.0
2012-07-31 15:30:00,8.5,8.52,8.47,8.48,409200.0,7.5249,7.5426,7.4983,7.5072,409200.0
2012-08-01 09:30:00,8.58,8.58,8.45,8.47,128800.0,7.5957,7.5957,7.4806,7.4983,128800.0
2012-08-01 10:00:00,8.46,8.49,8.45,8.49,155200.0,7.4895,7.516,7.4806,7.516,155200.0
2012-08-01 10:30:00,8.49,8.55,8.48,8.55,96800.0,7.516,7.5691,7.5072,7.5691,96800.0
2012-08-01 11:00:00,8.55,8.58,8.54,8.58,46000.0,7.5691,7.5957,7.5603,7.5957,46000.0
2012-08-01 11:30:00,8.57,8.58,8.55,8.58,34000.0,7.5868,7.5957,7.5691,7.5957,34000.0
2012-08-01 12:00:00,8.59,8.59,8.57,8.58,42400.0,7.6045,7.6045,7.5868,7.5957,42400.0
2012-08-01 12:30:00,8.58,8.6,8.57,8.59,38800.0,7.5957,7.6134,7.5868,7.6045,38800.0
2012-08-01 13:00:00,8.59,8.62,8.59,8.61,108400.0,7.6045,7.6311,7.6045,7.6223,108400.0
2012-08-01 13:30:00,8.61,8.65,8.6,8.62,177600.0,7.6223,7.6577,7.6134,7.6311,177600.0
2012-08-01 14:00:00,8.62,8.63,8.59,8.61,640800.0,7.6311,7.64,7.6045,7.6223,640800.0
2012-08-01 14:30:00,8.61,8.62,8.6,8.61,180400.0,7.6223,7.6311,7.6134,7.6223,180400.0
2012-08-01 15:00:00,8.61,8.62,8.6,8.61,119600.0,7.6223,7.6311,7.6134,7.6223,119600.0
2012-08-01 15:30:00,8.61,8.61,8.6,8.61,371200.0,7.6223,7.6223,7.6134,7.6223,371200.0
2012-08-02 09:30:00,8.49,8.54,8.45,8.51,534400.0,7.516,7.5603,7.4806,7.5337,534400.0
2012-08-02 10:00:00,8.51,8.6,8.5,8.59,325200.0,7.5337,7.6134,7.5249,7.6045,325200.0
2012-08-02 10:30:00,8.58,8.69,8.56,8.6,807600.0,7.5957,7.6931,7.578,7.6134,807600.0
2012-08-02 11:00:00,8.59,8.6,8.54,8.56,829200.0,7.6045,7.6134,7.5603,7.578,829200.0
2012-08-02 11:30:00,8.56,8.56,8.53,8.54,159200.0,7.578,7.578,7.5514,7.5603,159200.0
2012-08-02 12:00:00,8.55,8.56,8.53,8.53,130400.0,7.5691,7.578,7.5514,7.5514,130400.0
2012-08-02 12:30:00,8.54,8.54,8.51,8.54,130800.0,7.5603,7.5603,7.5337,7.5603,130800.0
2012-08-02 13:00:00,8.53,8.56,8.53,8.54,92400.0,7.5514,7.578,7.5514,7.5603,92400.0
2012-08-02 13:30:00,8.54,8.55,8.51,8.52,133600.0,7.5603,7.5691,7.5337,7.5426,133600.0
2012-08-02 14:00:00,8.52,8.55,8.5,8.54,140000.0,7.5426,7.5691,7.5249,7.5603,140000.0
2012-08-02 14:30:00,8.54,8.57,8.53,8.54,187200.0,7.5603,7.5868,7.5514,7.5603,187200.0
2012-08-02 15:00:00,8.54,8.61,8.54,8.6,431600.0,7.5603,7.6223,7.5603,7.6134,431600.0
2012-08-02 15:30:00,8.59,8.61,8.57,8.58,574800.0,7.6045,7.6223,7.5868,7.5957,574800.0
2012-08-03 09:30:00,8.76,8.9,8.73,8.9,644000.0,7.755,7.879,7.7285,7.879,644000.0
2012-08-03 10:00:00,8.9,8.99,8.9,8.98,476400.0,7.879,7.9587,7.879,7.9498,476400.0
2012-08-03 10:30:00,8.98,8.98,8.95,8.97,190000.0,7.9498,7.9498,7.9232,7.941,190000.0
2012-08-03 11:00:00,8.97,9.04,8.97,9.01,349200.0,7.941,8.0029,7.941,7.9764,349200.0
2012-08-03 11:30:00,9.01,9.08,9.0,9.07,323200.0,7.9764,8.0383,7.9675,8.0295,323200.0
2012-08-03 12:00:00,9.07,9.13,9.0,9.01,353200.0,8.0295,8.0826,7.9675,7.9764,353200.0
2012-08-03 12:30:00,9.01,9.06,9.01,9.05,452400.0,7.9764,8.0206,7.9764,8.0118,452400.0
2012-08-03 13:00:00,9.06,9.09,9.04,9.08,256000.0,8.0206,8.0472,8.0029,8.0383,256000.0
2012-08-03 13:30:00,9.07,9.1,9.07,9.09,161600.0,8.0295,8.056,8.0295,8.0472,161600.0
2012-08-03 14:00:00,9.09,9.17,9.07,9.08,317600.0,8.0472,8.118,8.0295,8.0383,317600.0
2012-08-03 14:30:00,9.07,9.07,9.02,9.03,246400.0,8.0295,8.0295,7.9852,7.9941,246400.0
2012-08-03 15:00:00,9.03,9.04,9.01,9.02,372000.0,7.9941,8.0029,7.9764,7.9852,372000.0
2012-08-03 15:30:00,9.02,9.02,8.97,9.0,1067200.0,7.9852,7.9852,7.941,7.9675,1067200.0
2012-08-06 09:30:00,9.02,9.16,8.93,9.16,369600.0,7.9852,8.1092,7.9055,8.1092,369600.0
2012-08-06 10:00:00,9.16,9.18,9.13,9.13,938800.0,8.1092,8.1269,8.0826,8.0826,938800.0
2012-08-06 10:30:00,9.13,9.16,9.13,9.15,353600.0,8.0826,8.1092,8.0826,8.1003,353600.0
2012-08-06 11:00:00,9.15,9.15,9.05,9.05,141200.0,8.1003,8.1003,8.0118,8.0118,141200.0
2012-08-06 11:30:00,9.05,9.07,9.03,9.05,120400.0,8.0118,8.0295,7.9941,8.0118,120400.0
2012-08-06 12:00:00,9.04,9.05,9.0,9.02,100000.0,8.0029,8.0118,7.9675,7.9852,100000.0
2012-08-06 12:30:00,9.02,9.03,9.01,9.03,321200.0,7.9852,7.9941,7.9764,7.9941,321200.0
2012-08-06 13:00:00,9.02,9.03,9.0,9.0,91600.0,7.9852,7.9941,7.9675,7.9675,91600.0
2012-08-06 13:30:00,9.0,9.02,8.99,9.01,205600.0,7.9675,7.9852,7.9587,7.9764,205600.0
2012-08-06 14:00:00,9.01,9.01,9.0,9.01,169600.0,7.9764,7.9764,7.9675,7.9764,169600.0
2012-08-06 14:30:00,9.01,9.01,8.99,9.01,185200.0,7.9764,7.9764,7.9587,7.9764,185200.0
2012-08-06 15:00:00,9.01,9.01,8.98,9.0,386000.0,7.9764,7.9764,7.9498,7.9675,386000.0
2012-08-06 15:30:00,9.0,9.0,8.96,8.97,510000.0,7.9675,7.9675,7.9321,7.941,510000.0
2012-08-07 09:30:00,8.99,9.06,8.97,8.97,250400.0,7.9587,8.0206,7.941,7.941,250400.0
2012-08-07 10:00:00,8.97,8.97,8.94,8.95,107200.0,7.941,7.941,7.9144,7.9232,107200.0
2012-08-07 10:30:00,8.95,8.96,8.94,8.95,52800.0,7.9232,7.9321,7.9144,7.9232,52800.0
2012-08-07 11:00:00,8.95,8.96,8.93,8.96,118000.0,7.9232,7.9321,7.9055,7.9321,118000.0
2012-08-07 11:30:00,8.96,8.97,8.95,8.96,73200.0,7.9321,7.941,7.9232,7.9321,73200.0
2012-08-07 12:00:00,8.96,8.96,8.91,8.91,158000.0,7.9321,7.9321,7.8878,7.8878,158000.0
2012-08-07 12:30:00,8.91,8.92,8.88,8.88,120000.0,7.8878,7.8967,7.8613,7.8613,120000.0
2012-08-07 13:00:00,8.88,8.88,8.86,8.87,113600.0,7.8613,7.8613,7.8436,7.8524,113600.0
2012-08-07 13:30:00,8.87,8.88,8.86,8.86,127600.0,7.8524,7.8613,7.8436,7.8436,127600.0
2012-08-07 14:00:00,8.86,8.86,8.83,8.83,125200.0,7.8436,7.8436,7.817,7.817,125200.0
2012-08-07 14:30:00,8.83,8.84,8.82,8.83,258400.0,7.817,7.8259,7.8082,7.817,258400.0
2012-08-07 15:00:00,8.83,8.87,8.82,8.86,357600.0,7.817,7.8524,7.8082,7.8436,357600.0
2012-08-07 15:30:00,8.86,8.87,8.79,8.8,731600.0,7.8436,7.8524,7.7816,7.7905,731600.0
2012-08-08 09:30:00,8.75,8.77,8.71,8.77,217600.0,7.7462,7.7639,7.7108,7.7639,217600.0
2012-08-08 10:00:00,8.78,8.81,8.75,8.77,194400.0,7.7728,7.7993,7.7462,7.7639,194400.0
2012-08-08 10:30:00,8.78,8.82,8.76,8.82,135600.0,7.7728,7.8082,7.755,7.8082,135600.0
2012-08-08 11:00:00,8.82,8.84,8.79,8.82,216000.0,7.8082,7.8259,7.7816,7.8082,216000.0
2012-08-08 11:30:00,8.82,8.83,8.81,8.82,82000.0,7.8082,7.817,7.7993,7.8082,82000.0
2012-08-08 12:00:00,8.81,8.82,8.8,8.8,62400.0,7.7993,7.8082,7.7905,7.7905,62400.0
2012-08-08 12:30:00,8.8,8.82,8.8,8.8,53200.0,7.7905,7.8082,7.7905,7.7905,53200.0
2012-08-08 13:00:00,8.8,8.81,8.79,8.8,170400.0,7.7905,7.7993,7.7816,7.7905,170400.0
2012-08-08 13:30:00,8.8,8.8,8.79,8.79,108000.0,7.7905,7.7905,7.7816,7.7816,108000.0
2012-08-08 14:00:00,8.79,8.8,8.77,8.79,64400.0,7.7816,7.7905,7.7639,7.7816,64400.0
2012-08-08 14:30:00,8.79,8.8,8.79,8.8,78400.0,7.7816,7.7905,7.7816,7.7905,78400.0
2012-08-08 15:00:00,8.8,8.81,8.8,8.81,134400.0,7.7905,7.7993,7.7905,7.7993,134400.0
2012-08-08 15:30:00,8.81,8.84,8.81,8.83,388400.0,7.7993,7.8259,7.7993,7.817,388400.0
2012-08-09 09:30:00,8.89,8.94,8.76,8.88,349200.0,7.8701,7.9144,7.755,7.8613,349200.0
2012-08-09 10:00:00,8.88,8.9,8.87,8.89,264800.0,7.8613,7.879,7.8524,7.8701,264800.0
2012-08-09 10:30:00,8.88,8.89,8.85,8.88,390000.0,7.8613,7.8701,7.8347,7.8613,390000.0
2012-08-09 11:00:00,8.88,8.88,8.86,8.88,92400.0,7.8613,7.8613,7.8436,7.8613,92400.0
2012-08-09 11:30:00,8.88,8.88,8.83,8.84,59200.0,7.8613,7.8613,7.817,7.8259,59200.0
2012-08-09 12:00:00,8.84,8.84,8.83,8.83,51600.0,7.8259,7.8259,7.817,7.817,51600.0
2012-08-09 12:30:00,8.83,8.84,8.81,8.81,69600.0,7.817,7.8259,7.7993,7.7993,69600.0
2012-08-09 13:00:00,8.82,8.83,8.81,8.82,41200.0,7.8082,7.817,7.7993,7.8082,41200.0
2012-08-09 13:30:00,8.83,8.83,8.81,8.83,35200.0,7.817,7.817,7.7993,7.817,35200.0
2012-08-09 14:00:00,8.81,8.83,8.8,8.81,102800.0,7.7993,7.817,7.7905,7.7993,102800.0
2012-08-09 14:30:00,8.81,8.83,8.81,8.83,74800.0,7.7993,7.817,7.7993,7.817,74800.0
2012-08-09 15:00:00,8.82,8.84,8.81,8.83,109200.0,7.8082,7.8259,7.7993,7.817,109200.0
2012-08-09 15:30:00,8.83,8.84,8.81,8.83,193200.0,7.817,7.8259,7.7993,7.817,193200.0
2012-08-10 09:30:00,8.83,8.88,8.76,8.85,203600.0,7.817,7.8613,7.755,7.8347,203600.0
2012-08-10 10:00:00,8.83,8.88,8.83,8.87,166400.0,7.817,7.8613,7.817,7.8524,166400.0
2012-08-10 10:30:00,8.88,8.88,8.84,8.88,382000.0,7.8613,7.8613,7.8259,7.8613,382000.0
2012-08-10 11:00:00,8.87,8.9,8.86,8.89,221200.0,7.8524,7.879,7.8436,7.8701,221200.0
2012-08-10 11:30:00,8.9,8.9,8.87,8.89,168400.0,7.879,7.879,7.8524,7.8701,168400.0
2012-08-10 12:00:00,8.88,8.88,8.87,8.88,18400.0,7.8613,7.8613,7.8524,7.8613,18400.0
2012-08-10 12:30:00,8.87,8.89,8.87,8.88,118000.0,7.8524,7.8701,7.8524,7.8613,118000.0
2012-08-10 13:00:00,8.88,8.88,8.87,8.87,47200.0,7.8613,7.8613,7.8524,7.8524,47200.0
2012-08-10 13:30:00,8.88,8.89,8.87,8.88,209200.0,7.8613,7.8701,7.8524,7.8613,209200.0
2012-08-10 14:00:00,8.88,8.89,8.85,8.86,270000.0,7.8613,7.8701,7.8347,7.8436,270000.0
2012-08-10 14:30:00,8.86,8.87,8.86,8.87,36400.0,7.8436,7.8524,7.8436,7.8524,36400.0
2012-08-10 15:00:00,8.87,8.88,8.87,8.88,79600.0,7.8524,7.8613,7.8524,7.8613,79600.0
2012-08-10 15:30:00,8.88,8.9,8.87,8.9,329600.0,7.8613,7.879,7.8524,7.879,329600.0
2012-08-13 09:30:00,8.93,8.93,8.87,8.89,193200.0,7.9055,7.9055,7.8524,7.8701,193200.0
2012-08-13 10:00:00,8.89,8.89,8.84,8.85,80800.0,7.8701,7.8701,7.8259,7.8347,80800.0
2012-08-13 10:30:00,8.84,8.86,8.84,8.85,49600.0,7.8259,7.8436,7.8259,7.8347,49600.0
2012-08-13 11:00:00,8.85,8.86,8.81,8.86,206000.0,7.8347,7.8436,7.7993,7.8436,206000.0
2012-08-13 11:30:00,8.85,8.86,8.83,8.83,316400.0,7.8347,7.8436,7.817,7.817,316400.0
2012-08-13 12:00:00,8.82,8.83,8.78,8.78,104800.0,7.8082,7.817,7.7728,7.7728,104800.0
2012-08-13 12:30:00,8.78,8.81,8.78,8.81,38000.0,7.7728,7.7993,7.7728,7.7993,38000.0
2012-08-13 13:00:00,8.81,8.81,8.8,8.8,40400.0,7.7993,7.7993,7.7905,7.7905,40400.0
2012-08-13 13:30:00,8.8,8.8,8.79,8.8,58000.0,7.7905,7.7905,7.7816,7.7905,58000.0
2012-08-13 14:00:00,8.8,8.82,8.79,8.81,62400.0,7.7905,7.8082,7.7816,7.7993,62400.0
2012-08-13 14:30:00,8.81,8.81,8.79,8.81,50400.0,7.7993,7.7993,7.7816,7.7993,50400.0
2012-08-13 15:00:00,8.81,8.81,8.8,8.81,262400.0,7.7993,7.7993,7.7905,7.7993,262400.0
2012-08-13 15:30:00,8.81,8.81,8.8,8.81,652000.0,7.7993,7.7993,7.7905,7.7993,652000.0
2012-08-14 09:30:00,8.88,8.89,8.81,8.83,776000.0,7.8613,7.8701,7.7993,7.817,776000.0
2012-08-14 10:00:00,8.85,8.88,8.85,8.87,48000.0,7.8347,7.8613,7.8347,7.8524,48000.0
2012-08-14 10:30:00,8.88,8.88,8.83,8.83,96800.0,7.8613,7.8613,7.817,7.817,96800.0
2012-08-14 11:00:00,8.83,8.84,8.83,8.83,61200.0,7.817,7.8259,7.817,7.817,61200.0
2012-08-14 11:30:00,8.83,8.87,8.83,8.84,190400.0,7.817,7.8524,7.817,7.8259,190400.0
2012-08-14 12:00:00,8.84,8.84,8.83,8.84,40000.0,7.8259,7.8259,7.817,7.8259,40000.0
2012-08-14 12:30:00,8.84,8.85,8.83,8.84,48000.0,7.8259,7.8347,7.817,7.8259,48000.0
2012-08-14 13:00:00,8.84,8.84,8.83,8.84,34400.0,7.8259,7.8259,7.817,7.8259,34400.0
2012-08-14 13:30:00,8.84,8.84,8.83,8.83,53200.0,7.8259,7.8259,7.817,7.817,53200.0
2012-08-14 14:00:00,8.83,8.84,8.83,8.83,71600.0,7.817,7.8259,7.817,7.817,71600.0
2012-08-14 14:30:00,8.83,8.83,8.82,8.83,79600.0,7.817,7.817,7.8082,7.817,79600.0
2012-08-14 15:00:00,8.83,8.83,8.81,8.82,100400.0,7.817,7.817,7.7993,7.8082,100400.0
2012-08-14 15:30:00,8.82,8.82,8.78,8.81,239600.0,7.8082,7.8082,7.7728,7.7993,239600.0
2012-08-15 09:30:00,8.77,8.83,8.77,8.81,254800.0,7.7639,7.817,7.7639,7.7993,254800.0
2012-08-15 10:00:00,8.8,8.81,8.79,8.79,18000.0,7.7905,7.7993,7.7816,7.7816,18000.0
2012-08-15 10:30:00,8.8,8.82,8.79,8.8,195600.0,7.7905,7.8082,7.7816,7.7905,195600.0
2012-08-15 11:00:00,8.8,8.8,8.77,8.77,234000.0,7.7905,7.7905,7.7639,7.7639,234000.0
2012-08-15 11:30:00,8.77,8.78,8.76,8.76,24800.0,7.7639,7.7728,7.755,7.755,24800.0
2012-08-15 12:00:00,8.76,8.77,8.75,8.76,56800.0,7.755,7.7639,7.7462,7.755,56800.0
2012-08-15 12:30:00,8.76,8.77,8.75,8.76,140400.0,7.755,7.7639,7.7462,7.755,140400.0
2012-08-15 13:00:00,8.75,8.75,8.73,8.74,41600.0,7.7462,7.7462,7.7285,7.7373,41600.0
2012-08-15 13:30:00,8.74,8.74,8.72,8.73,42400.0,7.7373,7.7373,7.7196,7.7285,42400.0
2012-08-15 14:00:00,8.73,8.74,8.72,8.74,118000.0,7.7285,7.7373,7.7196,7.7373,118000.0
2012-08-15 14:30:00,8.74,8.76,8.73,8.75,111600.0,7.7373,7.755,7.7285,7.7462,111600.0
2012-08-15 15:00:00,8.75,8.75,8.74,8.75,273200.0,7.7462,7.7462,7.7373,7.7462,273200.0
2012-08-15 15:30:00,8.75,8.75,8.73,8.75,1168400.0,7.7462,7.7462,7.7285,7.7462,1168400.0
2012-08-16 09:30:00,8.79,8.79,8.7,8.74,370800.0,7.7816,7.7816,7.7019,7.7373,370800.0
2012-08-16 10:00:00,8.74,8.79,8.73,8.78,154000.0,7.7373,7.7816,7.7285,7.7728,154000.0
2012-08-16 10:30:00,8.78,8.81,8.76,8.81,222800.0,7.7728,7.7993,7.755,7.7993,222800.0
2012-08-16 11:00:00,8.8,8.81,8.8,8.81,113600.0,7.7905,7.7993,7.7905,7.7993,113600.0
2012-08-16 11:30:00,8.81,8.81,8.81,8.81,116400.0,7.7993,7.7993,7.7993,7.7993,116400.0
2012-08-16 12:00:00,8.81,8.81,8.8,8.8,104800.0,7.7993,7.7993,7.7905,7.7905,104800.0
2012-08-16 12:30:00,8.8,8.81,8.8,8.81,135200.0,7.7905,7.7993,7.7905,7.7993,135200.0
2012-08-16 13:00:00,8.81,8.82,8.81,8.81,138000.0,7.7993,7.8082,7.7993,7.7993,138000.0
2012-08-16 13:30:00,8.81,8.81,8.8,8.81,112400.0,7.7993,7.7993,7.7905,7.7993,112400.0
2012-08-16 14:00:00,8.81,8.81,8.81,8.81,166000.0,7.7993,7.7993,7.7993,7.7993,166000.0
2012-08-16 14:30:00,8.82,8.83,8.81,8.81,222000.0,7.8082,7.817,7.7993,7.7993,222000.0
2012-08-16 15:00:00,8.81,8.83,8.81,8.83,162800.0,7.7993,7.817,7.7993,7.817,162800.0
2012-08-16 15:30:00,8.83,8.84,8.82,8.82,652400.0,7.817,7.8259,7.8082,7.8082,652400.0
2012-08-17 09:30:00,8.81,8.83,8.73,8.81,670000.0,7.7993,7.817,7.7285,7.7993,670000.0
2012-08-17 10:00:00,8.81,8.82,8.8,8.8,46800.0,7.7993,7.8082,7.7905,7.7905,46800.0
2012-08-17 10:30:00,8.8,8.81,8.79,8.79,88000.0,7.7905,7.7993,7.7816,7.7816,88000.0
2012-08-17 11:00:00,8.79,8.8,8.78,8.8,39600.0,7.7816,7.7905,7.7728,7.7905,39600.0
2012-08-17 11:30:00,8.8,8.83,8.8,8.82,64400.0,7.7905,7.817,7.7905,7.8082,64400.0
2012-08-17 12:00:00,8.83,8.83,8.82,8.82,54800.0,7.817,7.817,7.8082,7.8082,54800.0
2012-08-17 12:30:00,8.82,8.83,8.82,8.82,68800.0,7.8082,7.817,7.8082,7.8082,68800.0
2012-08-17 13:00:00,8.82,8.83,8.82,8.83,68800.0,7.8082,7.817,7.8082,7.817,68800.0
2012-08-17 13:30:00,8.83,8.83,8.81,8.81,208400.0,7.817,7.817,7.7993,7.7993,208400.0
2012-08-17 14:00:00,8.81,8.83,8.81,8.82,52400.0,7.7993,7.817,7.7993,7.8082,52400.0
2012-08-17 14:30:00,8.82,8.83,8.82,8.82,68400.0,7.8082,7.817,7.8082,7.8082,68400.0
2012-08-17 15:00:00,8.82,8.82,8.81,8.82,116000.0,7.8082,7.8082,7.7993,7.8082,116000.0
2012-08-17 15:30:00,8.82,8.83,8.81,8.83,584400.0,7.8082,7.817,7.7993,7.817,584400.0
2012-08-20 09:30:00,8.83,8.88,8.83,8.86,107200.0,7.817,7.8613,7.817,7.8436,107200.0
2012-08-20 10:00:00,8.85,8.86,8.81,8.81,168000.0,7.8347,7.8436,7.7993,7.7993,168000.0
2012-08-20 10:30:00,8.82,8.84,8.81,8.83,70000.0,7.8082,7.8259,7.7993,7.817,70000.0
2012-08-20 11:00:00,8.83,8.84,8.81,8.82,97200.0,7.817,7.8259,7.7993,7.8082,97200.0
2012-08-20 11:30:00,8.82,8.83,8.82,8.82,83600.0,7.8082,7.817,7.8082,7.8082,83600.0
2012-08-20 12:00:00,8.82,8.82,8.81,8.81,59200.0,7.8082,7.8082,7.7993,7.7993,59200.0
2012-08-20 12:30:00,8.81,8.81,8.81,8.81,48800.0,7.7993,7.7993,7.7993,7.7993,48800.0
2012-08-20 13:00:00,8.81,8.81,8.81,8.81,275600.0,7.7993,7.7993,7.7993,7.7993,275600.0
2012-08-20 13:30:00,8.81,8.81,8.8,8.81,65600.0,7.7993,7.7993,7.7905,7.7993,65600.0
2012-08-20 14:00:00,8.81,8.81,8.8,8.8,133600.0,7.7993,7.7993,7.7905,7.7905,133600.0
2012-08-20 14:30:00,8.8,8.8,8.8,8.8,62400.0,7.7905,7.7905,7.7905,7.7905,62400.0
2012-08-20 15:00:00,8.8,8.81,8.8,8.8,96000.0,7.7905,7.7993,7.7905,7.7905,96000.0
2012-08-20 15:30:00,8.8,8.81,8.79,8.8,236800.0,7.7905,7.7993,7.7816,7.7905,236800.0
2012-08-21 09:30:00,8.81,8.91,8.81,8.87,286000.0,7.7993,7.8878,7.7993,7.8524,286000.0
2012-08-21 10:00:00,8.87,8.87,8.82,8.82,102400.0,7.8524,7.8524,7.8082,7.8082,102400.0
2012-08-21 10:30:00,8.83,8.83,8.8,8.8,39600.0,7.817,7.817,7.7905,7.7905,39600.0
2012-08-21 11:00:00,8.8,8.8,8.77,8.77,38800.0,7.7905,7.7905,7.7639,7.7639,38800.0
2012-08-21 11:30:00,8.77,8.79,8.76,8.79,31600.0,7.7639,7.7816,7.755,7.7816,31600.0
2012-08-21 12:00:00,8.79,8.8,8.76,8.78,112400.0,7.7816,7.7905,7.755,7.7728,112400.0
2012-08-21 12:30:00,8.77,8.79,8.77,8.77,18000.0,7.7639,7.7816,7.7639,7.7639,18000.0
2012-08-21 13:00:00,8.77,8.78,8.76,8.76,14000.0,7.7639,7.7728,7.755,7.755,14000.0
2012-08-21 13:30:00,8.76,8.76,8.74,8.76,44400.0,7.755,7.755,7.7373,7.755,44400.0
2012-08-21 14:00:00,8.77,8.77,8.75,8.76,36800.0,7.7639,7.7639,7.7462,7.755,36800.0
2012-08-21 14:30:00,8.76,8.76,8.74,8.74,25600.0,7.755,7.755,7.7373,7.7373,25600.0
2012-08-21 15:00:00,8.74,8.74,8.72,8.73,87200.0,7.7373,7.7373,7.7196,7.7285,87200.0
2012-08-21 15:30:00,8.73,8.74,8.73,8.74,305200.0,7.7285,7.7373,7.7285,7.7373,305200.0
2012-08-22 09:30:00,8.75,8.86,8.73,8.81,278800.0,7.7462,7.8436,7.7285,7.7993,278800.0
2012-08-22 10:00:00,8.81,8.83,8.77,8.77,78400.0,7.7993,7.817,7.7639,7.7639,78400.0
2012-08-22 10:30:00,8.78,8.78,8.74,8.76,56800.0,7.7728,7.7728,7.7373,7.755,56800.0
2012-08-22 11:00:00,8.76,8.79,8.76,8.77,292400.0,7.755,7.7816,7.755,7.7639,292400.0
2012-08-22 11:30:00,8.77,8.79,8.76,8.79,172000.0,7.7639,7.7816,7.755,7.7816,172000.0
2012-08-22 12:00:00,8.8,8.82,8.79,8.82,203600.0,7.7905,7.8082,7.7816,7.8082,203600.0
2012-08-22 12:30:00,8.82,8.82,8.81,8.81,89600.0,7.8082,7.8082,7.7993,7.7993,89600.0
2012-08-22 13:00:00,8.81,8.81,8.8,8.81,110800.0,7.7993,7.7993,7.7905,7.7993,110800.0
2012-08-22 13:30:00,8.81,8.81,8.81,8.81,34000.0,7.7993,7.7993,7.7993,7.7993,34000.0
2012-08-22 14:00:00,8.81,8.84,8.79,8.8,243600.0,7.7993,7.8259,7.7816,7.7905,243600.0
2012-08-22 14:30:00,8.8,8.83,8.8,8.83,80000.0,7.7905,7.817,7.7905,7.817,80000.0
2012-08-22 15:00:00,8.83,8.83,8.81,8.82,66000.0,7.817,7.817,7.7993,7.8082,66000.0
2012-08-22 15:30:00,8.82,8.83,8.81,8.83,200000.0,7.8082,7.817,7.7993,7.817,200000.0
2012-08-23 09:30:00,8.81,8.86,8.72,8.72,321600.0,7.7993,7.8436,7.7196,7.7196,321600.0
2012-08-23 10:00:00,8.72,8.74,8.68,8.72,131200.0,7.7196,7.7373,7.6842,7.7196,131200.0
2012-08-23 10:30:00,8.72,8.74,8.71,8.72,58000.0,7.7196,7.7373,7.7108,7.7196,58000.0
2012-08-23 11:00:00,8.72,8.73,8.71,8.72,137600.0,7.7196,7.7285,7.7108,7.7196,137600.0
2012-08-23 11:30:00,8.72,8.73,8.71,8.72,62800.0,7.7196,7.7285,7.7108,7.7196,62800.0
2012-08-23 12:00:00,8.72,8.73,8.72,8.72,40400.0,7.7196,7.7285,7.7196,7.7196,40400.0
2012-08-23 12:30:00,8.72,8.73,8.71,8.72,68400.0,7.7196,7.7285,7.7108,7.7196,68400.0
2012-08-23 13:00:00,8.72,8.72,8.71,8.71,120800.0,7.7196,7.7196,7.7108,7.7108,120800.0
2012-08-23 13:30:00,8.71,8.73,8.71,8.72,77200.0,7.7108,7.7285,7.7108,7.7196,77200.0
2012-08-23 14:00:00,8.72,8.72,8.71,8.72,66400.0,7.7196,7.7196,7.7108,7.7196,66400.0
2012-08-23 14:30:00,8.71,8.72,8.7,8.72,226400.0,7.7108,7.7196,7.7019,7.7196,226400.0
2012-08-23 15:00:00,8.72,8.72,8.7,8.71,211600.0,7.7196,7.7196,7.7019,7.7108,211600.0
2012-08-23 15:30:00,8.71,8.72,8.69,8.71,326800.0,7.7108,7.7196,7.6931,7.7108,326800.0
2012-08-24 09:30:00,8.63,8.63,8.5,8.54,510000.0,7.64,7.64,7.5249,7.5603,510000.0
2012-08-24 10:00:00,8.53,8.55,8.53,8.55,155200.0,7.5514,7.5691,7.5514,7.5691,155200.0
2012-08-24 10:30:00,8.55,8.61,8.55,8.59,140800.0,7.5691,7.6223,7.5691,7.6045,140800.0
2012-08-24 11:00:00,8.59,8.62,8.58,8.61,167200.0,7.6045,7.6311,7.5957,7.6223,167200.0
2012-08-24 11:30:00,8.61,8.62,8.58,8.58,41600.0,7.6223,7.6311,7.5957,7.5957,41600.0
2012-08-24 12:00:00,8.59,8.61,8.59,8.59,41200.0,7.6045,7.6223,7.6045,7.6045,41200.0
2012-08-24 12:30:00,8.59,8.6,8.58,8.59,68000.0,7.6045,7.6134,7.5957,7.6045,68000.0
2012-08-24 13:00:00,8.59,8.59,8.58,8.59,38400.0,7.6045,7.6045,7.5957,7.6045,38400.0
2012-08-24 13:30:00,8.59,8.62,8.59,8.6,90000.0,7.6045,7.6311,7.6045,7.6134,90000.0
2012-08-24 14:00:00,8.6,8.62,8.6,8.61,89200.0,7.6134,7.6311,7.6134,7.6223,89200.0
2012-08-24 14:30:00,8.61,8.61,8.6,8.6,62400.0,7.6223,7.6223,7.6134,7.6134,62400.0
2012-08-24 15:00:00,8.6,8.63,8.6,8.63,156000.0,7.6134,7.64,7.6134,7.64,156000.0
2012-08-24 15:30:00,8.63,8.63,8.61,8.62,343600.0,7.64,7.64,7.6223,7.6311,343600.0
2012-08-27 09:30:00,8.69,8.69,8.59,8.6,130800.0,7.6931,7.6931,7.6045,7.6134,130800.0
2012-08-27 10:00:00,8.59,8.61,8.59,8.6,76800.0,7.6045,7.6223,7.6045,7.6134,76800.0
2012-08-27 10:30:00,8.6,8.61,8.59,8.59,24800.0,7.6134,7.6223,7.6045,7.6045,24800.0
2012-08-27 11:00:00,8.59,8.61,8.59,8.6,62400.0,7.6045,7.6223,7.6045,7.6134,62400.0
2012-08-27 11:30:00,8.6,8.6,8.59,8.59,130400.0,7.6134,7.6134,7.6045,7.6045,130400.0
2012-08-27 12:00:00,8.58,8.59,8.58,8.59,2400.0,7.5957,7.6045,7.5957,7.6045,2400.0
2012-08-27 12:30:00,8.59,8.59,8.59,8.59,4000.0,7.6045,7.6045,7.6045,7.6045,4000.0
2012-08-27 13:00:00,8.59,8.6,8.58,8.59,18400.0,7.6045,7.6134,7.5957,7.6045,18400.0
2012-08-27 13:30:00,8.59,8.59,8.58,8.59,10400.0,7.6045,7.6045,7.5957,7.6045,10400.0
2012-08-27 14:00:00,8.59,8.59,8.59,8.59,13600.0,7.6045,7.6045,7.6045,7.6045,13600.0
2012-08-27 14:30:00,8.59,8.6,8.58,8.59,91600.0,7.6045,7.6134,7.5957,7.6045,91600.0
2012-08-27 15:00:00,8.59,8.59,8.56,8.56,56800.0,7.6045,7.6045,7.578,7.578,56800.0
2012-08-27 15:30:00,8.56,8.56,8.55,8.56,204800.0,7.578,7.578,7.5691,7.578,204800.0
2012-08-28 09:30:00,8.5,8.52,8.45,8.46,311600.0,7.5249,7.5426,7.4806,7.4895,311600.0
2012-08-28 10:00:00,8.45,8.47,8.43,8.47,178400.0,7.4806,7.4983,7.4629,7.4983,178400.0
2012-08-28 10:30:00,8.47,8.47,8.43,8.43,89200.0,7.4983,7.4983,7.4629,7.4629,89200.0
2012-08-28 11:00:00,8.44,8.46,8.43,8.44,120400.0,7.4718,7.4895,7.4629,7.4718,120400.0
2012-08-28 11:30:00,8.45,8.46,8.44,8.46,84400.0,7.4806,7.4895,7.4718,7.4895,84400.0
2012-08-28 12:00:00,8.45,8.46,8.44,8.46,80000.0,7.4806,7.4895,7.4718,7.4895,80000.0
2012-08-28 12:30:00,8.46,8.47,8.46,8.47,73200.0,7.4895,7.4983,7.4895,7.4983,73200.0
2012-08-28 13:00:00,8.47,8.47,8.46,8.46,118400.0,7.4983,7.4983,7.4895,7.4895,118400.0
2012-08-28 13:30:00,8.46,8.47,8.46,8.47,64400.0,7.4895,7.4983,7.4895,7.4983,64400.0
2012-08-28 14:00:00,8.47,8.48,8.47,8.47,68800.0,7.4983,7.5072,7.4983,7.4983,68800.0
2012-08-28 14:30:00,8.47,8.48,8.47,8.47,67600.0,7.4983,7.5072,7.4983,7.4983,67600.0
2012-08-28 15:00:00,8.47,8.48,8.47,8.47,115200.0,7.4983,7.5072,7.4983,7.4983,115200.0
2012-08-28 15:30:00,8.47,8.48,8.46,8.47,248000.0,7.4983,7.5072,7.4895,7.4983,248000.0
2012-08-29 09:30:00,8.48,8.56,8.48,8.54,196000.0,7.5072,7.578,7.5072,7.5603,196000.0
2012-08-29 10:00:00,8.54,8.55,8.52,8.52,127600.0,7.5603,7.5691,7.5426,7.5426,127600.0
2012-08-29 10:30:00,8.52,8.52,8.47,8.47,140400.0,7.5426,7.5426,7.4983,7.4983,140400.0
2012-08-29 11:00:00,8.47,8.49,8.47,8.47,117600.0,7.4983,7.516,7.4983,7.4983,117600.0
2012-08-29 11:30:00,8.48,8.48,8.47,8.48,90000.0,7.5072,7.5072,7.4983,7.5072,90000.0
2012-08-29 12:00:00,8.48,8.48,8.47,8.47,89600.0,7.5072,7.5072,7.4983,7.4983,89600.0
2012-08-29 12:30:00,8.47,8.48,8.47,8.48,87600.0,7.4983,7.5072,7.4983,7.5072,87600.0
2012-08-29 13:00:00,8.48,8.49,8.47,8.49,75600.0,7.5072,7.516,7.4983,7.516,75600.0
2012-08-29 13:30:00,8.48,8.5,8.48,8.49,60400.0,7.5072,7.5249,7.5072,7.516,60400.0
2012-08-29 14:00:00,8.49,8.5,8.48,8.5,75600.0,7.516,7.5249,7.5072,7.5249,75600.0
2012-08-29 14:30:00,8.5,8.51,8.49,8.5,161200.0,7.5249,7.5337,7.516,7.5249,161200.0
2012-08-29 15:00:00,8.51,8.54,8.5,8.53,400000.0,7.5337,7.5603,7.5249,7.5514,400000.0
2012-08-29 15:30:00,8.53,8.55,8.53,8.53,772000.0,7.5514,7.5691,7.5514,7.5514,772000.0
2012-08-30 09:30:00,8.55,8.57,8.45,8.54,122800.0,7.5691,7.5868,7.4806,7.5603,122800.0
2012-08-30 10:00:00,8.54,8.55,8.52,8.52,52400.0,7.5603,7.5691,7.5426,7.5426,52400.0
2012-08-30 10:30:00,8.52,8.53,8.51,8.53,82000.0,7.5426,7.5514,7.5337,7.5514,82000.0
2012-08-30 11:00:00,8.53,8.55,8.52,8.54,95200.0,7.5514,7.5691,7.5426,7.5603,95200.0
2012-08-30 11:30:00,8.54,8.54,8.52,8.52,76400.0,7.5603,7.5603,7.5426,7.5426,76400.0
2012-08-30 12:00:00,8.51,8.53,8.51,8.51,66400.0,7.5337,7.5514,7.5337,7.5337,66400.0
2012-08-30 12:30:00,8.52,8.52,8.51,8.51,16400.0,7.5426,7.5426,7.5337,7.5337,16400.0
2012-08-30 13:00:00,8.51,8.52,8.51,8.52,57600.0,7.5337,7.5426,7.5337,7.5426,57600.0
2012-08-30 13:30:00,8.51,8.52,8.51,8.52,41200.0,7.5337,7.5426,7.5337,7.5426,41200.0
2012-08-30 14:00:00,8.52,8.53,8.51,8.52,37600.0,7.5426,7.5514,7.5337,7.5426,37600.0
2012-08-30 14:30:00,8.52,8.52,8.51,8.52,59600.0,7.5426,7.5426,7.5337,7.5426,59600.0
2012-08-30 15:00:00,8.52,8.53,8.51,8.52,64000.0,7.5426,7.5514,7.5337,7.5426,64000.0
2012-08-30 15:30:00,8.52,8.53,8.52,8.52,239600.0,7.5426,7.5514,7.5426,7.5426,239600.0
2012-08-31 09:30:00,8.56,8.59,8.53,8.58,196000.0,7.578,7.6045,7.5514,7.5957,196000.0
2012-08-31 10:00:00,8.57,8.59,8.53,8.58,203200.0,7.5868,7.6045,7.5514,7.5957,203200.0
2012-08-31 10:30:00,8.57,8.6,8.55,8.59,93200.0,7.5868,7.6134,7.5691,7.6045,93200.0
2012-08-31 11:00:00,8.59,8.61,8.56,8.56,98800.0,7.6045,7.6223,7.578,7.578,98800.0
2012-08-31 11:30:00,8.56,8.58,8.52,8.52,178400.0,7.578,7.5957,7.5426,7.5426,178400.0
2012-08-31 12:00:00,8.52,8.52,8.48,8.48,33600.0,7.5426,7.5426,7.5072,7.5072,33600.0
2012-08-31 12:30:00,8.48,8.5,8.47,8.49,33600.0,7.5072,7.5249,7.4983,7.516,33600.0
2012-08-31 13:00:00,8.49,8.5,8.46,8.46,102800.0,7.516,7.5249,7.4895,7.4895,102800.0
2012-08-31 13:30:00,8.46,8.47,8.42,8.42,240400.0,7.4895,7.4983,7.4541,7.4541,240400.0
2012-08-31 14:00:00,8.42,8.46,8.41,8.45,240000.0,7.4541,7.4895,7.4452,7.4806,240000.0
2012-08-31 14:30:00,8.45,8.45,8.43,8.44,216000.0,7.4806,7.4806,7.4629,7.4718,216000.0
2012-08-31 15:00:00,8.44,8.44,8.42,8.44,250800.0,7.4718,7.4718,7.4541,7.4718,250800.0
2012-08-31 15:30:00,8.44,8.47,8.41,8.42,1299200.0,7.4718,7.4983,7.4452,7.4541,1299200.0
2012-09-04 09:30:00,8.4,8.47,8.35,8.42,255600.0,7.4363,7.4983,7.3921,7.4541,255600.0
2012-09-04 10:00:00,8.4,8.42,8.38,8.39,119600.0,7.4363,7.4541,7.4186,7.4275,119600.0
2012-09-04 10:30:00,8.39,8.4,8.37,8.37,71600.0,7.4275,7.4363,7.4098,7.4098,71600.0
2012-09-04 11:00:00,8.38,8.4,8.38,8.4,70400.0,7.4186,7.4363,7.4186,7.4363,70400.0
2012-09-04 11:30:00,8.4,8.41,8.4,8.4,49600.0,7.4363,7.4452,7.4363,7.4363,49600.0
2012-09-04 12:00:00,8.4,8.4,8.4,8.4,25600.0,7.4363,7.4363,7.4363,7.4363,25600.0
2012-09-04 12:30:00,8.4,8.41,8.39,8.4,58800.0,7.4363,7.4452,7.4275,7.4363,58800.0
2012-09-04 13:00:00,8.4,8.4,8.39,8.39,38800.0,7.4363,7.4363,7.4275,7.4275,38800.0
2012-09-04 13:30:00,8.39,8.4,8.38,8.38,39200.0,7.4275,7.4363,7.4186,7.4186,39200.0
2012-09-04 14:00:00,8.38,8.41,8.37,8.4,91200.0,7.4186,7.4452,7.4098,7.4363,91200.0
2012-09-04 14:30:00,8.4,8.41,8.4,8.4,163600.0,7.4363,7.4452,7.4363,7.4363,163600.0
2012-09-04 15:00:00,8.4,8.4,8.39,8.4,91200.0,7.4363,7.4363,7.4275,7.4363,91200.0
2012-09-04 15:30:00,8.4,8.41,8.37,8.38,289600.0,7.4363,7.4452,7.4098,7.4186,289600.0
2012-09-05 09:30:00,8.38,8.41,8.36,8.36,383200.0,7.4186,7.4452,7.4009,7.4009,383200.0
2012-09-05 10:00:00,8.36,8.37,8.34,8.35,97200.0,7.4009,7.4098,7.3832,7.3921,97200.0
2012-09-05 10:30:00,8.36,8.37,8.35,8.36,87600.0,7.4009,7.4098,7.3921,7.4009,87600.0
2012-09-05 11:00:00,8.36,8.39,8.36,8.38,188800.0,7.4009,7.4275,7.4009,7.4186,188800.0
2012-09-05 11:30:00,8.38,8.38,8.38,8.38,104400.0,7.4186,7.4186,7.4186,7.4186,104400.0
2012-09-05 12:00:00,8.38,8.38,8.38,8.38,98800.0,7.4186,7.4186,7.4186,7.4186,98800.0
2012-09-05 12:30:00,8.38,8.38,8.38,8.38,157200.0,7.4186,7.4186,7.4186,7.4186,157200.0
2012-09-05 13:00:00,8.38,8.39,8.38,8.38,88800.0,7.4186,7.4275,7.4186,7.4186,88800.0
2012-09-05 13:30:00,8.38,8.38,8.37,8.38,41600.0,7.4186,7.4186,7.4098,7.4186,41600.0
2012-09-05 14:00:00,8.38,8.39,8.38,8.38,123600.0,7.4186,7.4275,7.4186,7.4186,123600.0
2012-09-05 14:30:00,8.38,8.4,8.38,8.4,73600.0,7.4186,7.4363,7.4186,7.4363,73600.0
2012-09-05 15:00:00,8.4,8.4,8.38,8.4,71200.0,7.4363,7.4363,7.4186,7.4363,71200.0
2012-09-05 15:30:00,8.4,8.41,8.4,8.41,290000.0,7.4363,7.4452,7.4363,7.4452,290000.0
2012-09-06 09:30:00,8.47,8.56,8.47,8.54,202800.0,7.4983,7.578,7.4983,7.5603,202800.0
2012-09-06 10:00:00,8.54,8.59,8.54,8.59,264800.0,7.5603,7.6045,7.5603,7.6045,264800.0
2012-09-06 10:30:00,8.59,8.62,8.59,8.62,73200.0,7.6045,7.6311,7.6045,7.6311,73200.0
2012-09-06 11:00:00,8.62,8.62,8.59,8.61,154000.0,7.6311,7.6311,7.6045,7.6223,154000.0
2012-09-06 11:30:00,8.61,8.62,8.59,8.6,129200.0,7.6223,7.6311,7.6045,7.6134,129200.0
2012-09-06 12:00:00,8.6,8.61,8.6,8.61,78000.0,7.6134,7.6223,7.6134,7.6223,78000.0
2012-09-06 12:30:00,8.61,8.61,8.6,8.6,78800.0,7.6223,7.6223,7.6134,7.6134,78800.0
2012-09-06 13:00:00,8.6,8.61,8.6,8.61,111600.0,7.6134,7.6223,7.6134,7.6223,111600.0
2012-09-06 13:30:00,8.61,8.62,8.61,8.62,129600.0,7.6223,7.6311,7.6223,7.6311,129600.0
2012-09-06 14:00:00,8.62,8.62,8.61,8.61,149600.0,7.6311,7.6311,7.6223,7.6223,149600.0
2012-09-06 14:30:00,8.61,8.64,8.61,8.63,190000.0,7.6223,7.6488,7.6223,7.64,190000.0
2012-09-06 15:00:00,8.63,8.64,8.63,8.63,209200.0,7.64,7.6488,7.64,7.64,209200.0
2012-09-06 15:30:00,8.63,8.65,8.63,8.64,452800.0,7.64,7.6577,7.64,7.6488,452800.0
2012-09-07 09:30:00,8.65,8.75,8.61,8.74,160400.0,7.6577,7.7462,7.6223,7.7373,160400.0
2012-09-07 10:00:00,8.75,8.79,8.74,8.79,197200.0,7.7462,7.7816,7.7373,7.7816,197200.0
2012-09-07 10:30:00,8.79,8.84,8.79,8.84,146000.0,7.7816,7.8259,7.7816,7.8259,146000.0
2012-09-07 11:00:00,8.84,8.84,8.79,8.81,66800.0,7.8259,7.8259,7.7816,7.7993,66800.0
2012-09-07 11:30:00,8.81,8.81,8.8,8.8,32800.0,7.7993,7.7993,7.7905,7.7905,32800.0
2012-09-07 12:00:00,8.81,8.81,8.78,8.78,16800.0,7.7993,7.7993,7.7728,7.7728,16800.0
2012-09-07 12:30:00,8.78,8.79,8.77,8.79,37200.0,7.7728,7.7816,7.7639,7.7816,37200.0
2012-09-07 13:00:00,8.79,8.79,8.77,8.78,15200.0,7.7816,7.7816,7.7639,7.7728,15200.0
2012-09-07 13:30:00,8.78,8.78,8.77,8.78,14000.0,7.7728,7.7728,7.7639,7.7728,14000.0
2012-09-07 14:00:00,8.78,8.78,8.77,8.78,20000.0,7.7728,7.7728,7.7639,7.7728,20000.0
2012-09-07 14:30:00,8.78,8.78,8.77,8.78,31600.0,7.7728,7.7728,7.7639,7.7728,31600.0
2012-09-07 15:00:00,8.78,8.78,8.76,8.77,58000.0,7.7728,7.7728,7.755,7.7639,58000.0
2012-09-07 15:30:00,8.77,8.77,8.75,8.75,265600.0,7.7639,7.7639,7.7462,7.7462,265600.0
2012-09-10 09:30:00,8.58,8.7,8.58,8.69,113600.0,7.5957,7.7019,7.5957,7.6931,113600.0
2012-09-10 10:00:00,8.69,8.7,8.68,8.7,35600.0,7.6931,7.7019,7.6842,7.7019,35600.0
2012-09-10 10:30:00,8.7,8.7,8.69,8.7,44800.0,7.7019,7.7019,7.6931,7.7019,44800.0
2012-09-10 11:00:00,8.7,8.7,8.69,8.69,60400.0,7.7019,7.7019,7.6931,7.6931,60400.0
2012-09-10 11:30:00,8.68,8.69,8.67,8.68,24800.0,7.6842,7.6931,7.6754,7.6842,24800.0
2012-09-10 12:00:00,8.68,8.68,8.67,8.67,22800.0,7.6842,7.6842,7.6754,7.6754,22800.0
2012-09-10 12:30:00,8.67,8.67,8.65,8.66,23200.0,7.6754,7.6754,7.6577,7.6665,23200.0
2012-09-10 13:00:00,8.66,8.66,8.64,8.65,27600.0,7.6665,7.6665,7.6488,7.6577,27600.0
2012-09-10 13:30:00,8.65,8.65,8.62,8.62,38800.0,7.6577,7.6577,7.6311,7.6311,38800.0
2012-09-10 14:00:00,8.62,8.63,8.59,8.59,182000.0,7.6311,7.64,7.6045,7.6045,182000.0
2012-09-10 14:30:00,8.59,8.59,8.58,8.58,112800.0,7.6045,7.6045,7.5957,7.5957,112800.0
2012-09-10 15:00:00,8.59,8.59,8.58,8.59,133600.0,7.6045,7.6045,7.5957,7.6045,133600.0
2012-09-10 15:30:00,8.59,8.59,8.58,8.58,354000.0,7.6045,7.6045,7.5957,7.5957,354000.0
2012-09-11 09:30:00,8.63,8.73,8.62,8.73,162400.0,7.64,7.7285,7.6311,7.7285,162400.0
2012-09-11 10:00:00,8.73,8.73,8.72,8.72,73600.0,7.7285,7.7285,7.7196,7.7196,73600.0
2012-09-11 10:30:00,8.73,8.74,8.71,8.74,74800.0,7.7285,7.7373,7.7108,7.7373,74800.0
2012-09-11 11:00:00,8.74,8.76,8.73,8.75,143600.0,7.7373,7.755,7.7285,7.7462,143600.0
2012-09-11 11:30:00,8.75,8.76,8.74,8.74,117200.0,7.7462,7.755,7.7373,7.7373,117200.0
2012-09-11 12:00:00,8.74,8.75,8.74,8.74,36000.0,7.7373,7.7462,7.7373,7.7373,36000.0
2012-09-11 12:30:00,8.75,8.77,8.74,8.77,88000.0,7.7462,7.7639,7.7373,7.7639,88000.0
2012-09-11 13:00:00,8.77,8.77,8.75,8.76,48000.0,7.7639,7.7639,7.7462,7.755,48000.0
2012-09-11 13:30:00,8.76,8.78,8.74,8.77,68000.0,7.755,7.7728,7.7373,7.7639,68000.0
2012-09-11 14:00:00,8.76,8.78,8.76,8.78,42000.0,7.755,7.7728,7.755,7.7728,42000.0
2012-09-11 14:30:00,8.78,8.79,8.77,8.79,80400.0,7.7728,7.7816,7.7639,7.7816,80400.0
2012-09-11 15:00:00,8.79,8.79,8.74,8.74,74800.0,7.7816,7.7816,7.7373,7.7373,74800.0
2012-09-11 15:30:00,8.74,8.79,8.74,8.78,354400.0,7.7373,7.7816,7.7373,7.7728,354400.0
2012-09-12 09:30:00,8.88,8.88,8.79,8.79,112400.0,7.8613,7.8613,7.7816,7.7816,112400.0
2012-09-12 10:00:00,8.79,8.82,8.79,8.81,137600.0,7.7816,7.8082,7.7816,7.7993,137600.0
2012-09-12 10:30:00,8.81,8.81,8.78,8.8,72800.0,7.7993,7.7993,7.7728,7.7905,72800.0
2012-09-12 11:00:00,8.8,8.81,8.79,8.8,73600.0,7.7905,7.7993,7.7816,7.7905,73600.0
2012-09-12 11:30:00,8.8,8.8,8.77,8.77,56800.0,7.7905,7.7905,7.7639,7.7639,56800.0
2012-09-12 12:00:00,8.78,8.79,8.78,8.79,86400.0,7.7728,7.7816,7.7728,7.7816,86400.0
2012-09-12 12:30:00,8.79,8.8,8.79,8.8,28000.0,7.7816,7.7905,7.7816,7.7905,28000.0
2012-09-12 13:00:00,8.8,8.8,8.78,8.79,54800.0,7.7905,7.7905,7.7728,7.7816,54800.0
2012-09-12 13:30:00,8.79,8.8,8.78,8.79,92000.0,7.7816,7.7905,7.7728,7.7816,92000.0
2012-09-12 14:00:00,8.8,8.8,8.79,8.8,23600.0,7.7905,7.7905,7.7816,7.7905,23600.0
2012-09-12 14:30:00,8.79,8.8,8.78,8.79,52800.0,7.7816,7.7905,7.7728,7.7816,52800.0
2012-09-12 15:00:00,8.79,8.81,8.78,8.81,175200.0,7.7816,7.7993,7.7728,7.7993,175200.0
2012-09-12 15:30:00,8.81,8.83,8.8,8.82,226000.0,7.7993,7.817,7.7905,7.8082,226000.0
2012-09-13 09:30:00,8.74,8.79,8.73,8.79,150400.0,7.7373,7.7816,7.7285,7.7816,150400.0
2012-09-13 10:00:00,8.79,8.81,8.78,8.81,52800.0,7.7816,7.7993,7.7728,7.7993,52800.0
2012-09-13 10:30:00,8.81,8.83,8.81,8.83,68800.0,7.7993,7.817,7.7993,7.817,68800.0
2012-09-13 11:00:00,8.82,8.88,8.82,8.88,47200.0,7.8082,7.8613,7.8082,7.8613,47200.0
2012-09-13 11:30:00,8.88,8.92,8.88,8.92,105600.0,7.8613,7.8967,7.8613,7.8967,105600.0
2012-09-13 12:00:00,8.92,8.95,8.91,8.93,141200.0,7.8967,7.9232,7.8878,7.9055,141200.0
2012-09-13 12:30:00,8.93,8.97,8.91,8.97,64800.0,7.9055,7.941,7.8878,7.941,64800.0
2012-09-13 13:00:00,8.97,8.99,8.97,8.99,81600.0,7.941,7.9587,7.941,7.9587,81600.0
2012-09-13 13:30:00,8.99,9.02,8.99,9.01,140800.0,7.9587,7.9852,7.9587,7.9764,140800.0
2012-09-13 14:00:00,9.02,9.07,9.02,9.06,64800.0,7.9852,8.0295,7.9852,8.0206,64800.0
2012-09-13 14:30:00,9.06,9.08,9.05,9.06,127200.0,8.0206,8.0383,8.0118,8.0206,127200.0
2012-09-13 15:00:00,9.06,9.08,9.05,9.08,172000.0,8.0206,8.0383,8.0118,8.0383,172000.0
2012-09-13 15:30:00,9.07,9.09,9.04,9.04,509600.0,8.0295,8.0472,8.0029,8.0029,509600.0
2012-09-14 09:30:00,9.45,9.45,9.22,9.32,646000.0,8.3659,8.3659,8.1623,8.2508,646000.0
2012-09-14 10:00:00,9.32,9.35,9.32,9.34,320000.0,8.2508,8.2774,8.2508,8.2685,320000.0
2012-09-14 10:30:00,9.33,9.34,9.29,9.3,188000.0,8.2597,8.2685,8.2242,8.2331,188000.0
2012-09-14 11:00:00,9.3,9.33,9.3,9.31,231200.0,8.2331,8.2597,8.2331,8.2419,231200.0
2012-09-14 11:30:00,9.31,9.31,9.29,9.3,148400.0,8.2419,8.2419,8.2242,8.2331,148400.0
2012-09-14 12:00:00,9.3,9.3,9.3,9.3,112800.0,8.2331,8.2331,8.2331,8.2331,112800.0
2012-09-14 12:30:00,9.3,9.31,9.3,9.3,120000.0,8.2331,8.2419,8.2331,8.2331,120000.0
2012-09-14 13:00:00,9.3,9.31,9.3,9.3,115600.0,8.2331,8.2419,8.2331,8.2331,115600.0
2012-09-14 13:30:00,9.3,9.31,9.3,9.3,65600.0,8.2331,8.2419,8.2331,8.2331,65600.0
2012-09-14 14:00:00,9.31,9.31,9.3,9.3,76400.0,8.2419,8.2419,8.2331,8.2331,76400.0
2012-09-14 14:30:00,9.3,9.34,9.3,9.33,195200.0,8.2331,8.2685,8.2331,8.2597,195200.0
2012-09-14 15:00:00,9.33,9.33,9.3,9.3,236400.0,8.2597,8.2597,8.2331,8.2331,236400.0
2012-09-14 15:30:00,9.3,9.31,9.28,9.29,510400.0,8.2331,8.2419,8.2154,8.2242,510400.0
2012-09-17 09:30:00,9.27,9.32,9.23,9.29,236800.0,8.2065,8.2508,8.1711,8.2242,236800.0
2012-09-17 10:00:00,9.29,9.3,9.26,9.3,175200.0,8.2242,8.2331,8.1977,8.2331,175200.0
2012-09-17 10:30:00,9.31,9.32,9.3,9.31,60000.0,8.2419,8.2508,8.2331,8.2419,60000.0
2012-09-17 11:00:00,9.31,9.34,9.27,9.27,86000.0,8.2419,8.2685,8.2065,8.2065,86000.0
2012-09-17 11:30:00,9.27,9.28,9.26,9.26,38800.0,8.2065,8.2154,8.1977,8.1977,38800.0
2012-09-17 12:00:00,9.26,9.29,9.26,9.29,191200.0,8.1977,8.2242,8.1977,8.2242,191200.0
2012-09-17 12:30:00,9.29,9.31,9.28,9.3,70400.0,8.2242,8.2419,8.2154,8.2331,70400.0
2012-09-17 13:00:00,9.3,9.31,9.3,9.31,44800.0,8.2331,8.2419,8.2331,8.2419,44800.0
2012-09-17 13:30:00,9.31,9.31,9.29,9.29,95200.0,8.2419,8.2419,8.2242,8.2242,95200.0
2012-09-17 14:00:00,9.29,9.29,9.25,9.26,109200.0,8.2242,8.2242,8.1888,8.1977,109200.0
2012-09-17 14:30:00,9.25,9.26,9.23,9.23,105600.0,8.1888,8.1977,8.1711,8.1711,105600.0
2012-09-17 15:00:00,9.23,9.25,9.22,9.23,127600.0,8.1711,8.1888,8.1623,8.1711,127600.0
2012-09-17 15:30:00,9.23,9.27,9.23,9.26,350400.0,8.1711,8.2065,8.1711,8.1977,350400.0
2012-09-18 09:30:00,9.18,9.25,9.14,9.15,283200.0,8.1269,8.1888,8.0915,8.1003,283200.0
2012-09-18 10:00:00,9.15,9.18,9.13,9.14,150800.0,8.1003,8.1269,8.0826,8.0915,150800.0
2012-09-18 10:30:00,9.14,9.15,9.13,9.15,83600.0,8.0915,8.1003,8.0826,8.1003,83600.0
2012-09-18 11:00:00,9.15,9.16,9.13,9.15,260000.0,8.1003,8.1092,8.0826,8.1003,260000.0
2012-09-18 11:30:00,9.15,9.15,9.1,9.11,63600.0,8.1003,8.1003,8.056,8.0649,63600.0
2012-09-18 12:00:00,9.11,9.11,9.05,9.06,104000.0,8.0649,8.0649,8.0118,8.0206,104000.0
2012-09-18 12:30:00,9.06,9.06,9.05,9.05,58400.0,8.0206,8.0206,8.0118,8.0118,58400.0
2012-09-18 13:00:00,9.05,9.06,9.03,9.04,115600.0,8.0118,8.0206,7.9941,8.0029,115600.0
2012-09-18 13:30:00,9.04,9.06,9.03,9.05,94800.0,8.0029,8.0206,7.9941,8.0118,94800.0
2012-09-18 14:00:00,9.05,9.08,9.05,9.08,142800.0,8.0118,8.0383,8.0118,8.0383,142800.0
2012-09-18 14:30:00,9.08,9.08,9.02,9.03,104800.0,8.0383,8.0383,7.9852,7.9941,104800.0
2012-09-18 15:00:00,9.02,9.07,9.02,9.06,142400.0,7.9852,8.0295,7.9852,8.0206,142400.0
2012-09-18 15:30:00,9.06,9.06,9.03,9.05,454800.0,8.0206,8.0206,7.9941,8.0118,454800.0
2012-09-19 09:30:00,9.1,9.15,9.01,9.01,74800.0,8.056,8.1003,7.9764,7.9764,74800.0
2012-09-19 10:00:00,9.02,9.06,9.02,9.02,116400.0,7.9852,8.0206,7.9852,7.9852,116400.0
2012-09-19 10:30:00,9.02,9.03,8.99,9.03,41200.0,7.9852,7.9941,7.9587,7.9941,41200.0
2012-09-19 11:00:00,9.02,9.03,9.02,9.02,55200.0,7.9852,7.9941,7.9852,7.9852,55200.0
2012-09-19 11:30:00,9.02,9.07,9.02,9.05,65200.0,7.9852,8.0295,7.9852,8.0118,65200.0
2012-09-19 12:00:00,9.05,9.05,9.04,9.05,37200.0,8.0118,8.0118,8.0029,8.0118,37200.0
2012-09-19 12:30:00,9.05,9.06,9.03,9.04,34800.0,8.0118,8.0206,7.9941,8.0029,34800.0
2012-09-19 13:00:00,9.05,9.05,9.03,9.03,52000.0,8.0118,8.0118,7.9941,7.9941,52000.0
2012-09-19 13:30:00,9.03,9.03,9.01,9.03,61600.0,7.9941,7.9941,7.9764,7.9941,61600.0
2012-09-19 14:00:00,9.02,9.05,9.02,9.04,44000.0,7.9852,8.0118,7.9852,8.0029,44000.0
2012-09-19 14:30:00,9.04,9.05,9.04,9.05,44000.0,8.0029,8.0118,8.0029,8.0118,44000.0
2012-09-19 15:00:00,9.06,9.06,9.05,9.05,74800.0,8.0206,8.0206,8.0118,8.0118,74800.0
2012-09-19 15:30:00,9.05,9.06,9.04,9.05,272800.0,8.0118,8.0206,8.0029,8.0118,272800.0
2012-09-20 09:30:00,8.94,8.98,8.91,8.93,279600.0,7.9144,7.9498,7.8878,7.9055,279600.0
2012-09-20 10:00:00,8.94,9.0,8.94,8.98,99200.0,7.9144,7.9675,7.9144,7.9498,99200.0
2012-09-20 10:30:00,8.98,9.03,8.97,9.02,129600.0,7.9498,7.9941,7.941,7.9852,129600.0
2012-09-20 11:00:00,9.02,9.03,9.01,9.02,89600.0,7.9852,7.9941,7.9764,7.9852,89600.0
2012-09-20 11:30:00,9.02,9.06,9.02,9.06,101200.0,7.9852,8.0206,7.9852,8.0206,101200.0
2012-09-20 12:00:00,9.06,9.06,9.06,9.06,44000.0,8.0206,8.0206,8.0206,8.0206,44000.0
2012-09-20 12:30:00,9.06,9.06,9.05,9.05,14400.0,8.0206,8.0206,8.0118,8.0118,14400.0
2012-09-20 13:00:00,9.05,9.05,9.03,9.04,36400.0,8.0118,8.0118,7.9941,8.0029,36400.0
2012-09-20 13:30:00,9.04,9.06,9.02,9.02,29600.0,8.0029,8.0206,7.9852,7.9852,29600.0
2012-09-20 14:00:00,9.03,9.05,9.02,9.03,77200.0,7.9941,8.0118,7.9852,7.9941,77200.0
2012-09-20 14:30:00,9.02,9.03,8.99,9.01,81600.0,7.9852,7.9941,7.9587,7.9764,81600.0
2012-09-20 15:00:00,9.0,9.01,8.98,8.98,190800.0,7.9675,7.9764,7.9498,7.9498,190800.0
2012-09-20 15:30:00,8.98,9.0,8.97,9.0,394800.0,7.9498,7.9675,7.941,7.9675,394800.0
2012-09-21 09:30:00,9.36,9.36,9.25,9.3,846000.0,8.2862,8.2862,8.1888,8.2331,846000.0
2012-09-21 10:00:00,9.31,9.31,9.28,9.31,252000.0,8.2419,8.2419,8.2154,8.2419,252000.0
2012-09-21 10:30:00,9.31,9.33,9.31,9.32,160400.0,8.2419,8.2597,8.2419,8.2508,160400.0
2012-09-21 11:00:00,9.32,9.33,9.31,9.33,158400.0,8.2508,8.2597,8.2419,8.2597,158400.0
2012-09-21 11:30:00,9.33,9.33,9.32,9.32,162000.0,8.2597,8.2597,8.2508,8.2508,162000.0
2012-09-21 12:00:00,9.32,9.33,9.31,9.32,92000.0,8.2508,8.2597,8.2419,8.2508,92000.0
2012-09-21 12:30:00,9.32,9.33,9.31,9.32,96800.0,8.2508,8.2597,8.2419,8.2508,96800.0
2012-09-21 13:00:00,9.32,9.32,9.31,9.31,285200.0,8.2508,8.2508,8.2419,8.2419,285200.0
2012-09-21 13:30:00,9.31,9.32,9.29,9.29,80400.0,8.2419,8.2508,8.2242,8.2242,80400.0
2012-09-21 14:00:00,9.29,9.29,9.26,9.27,142800.0,8.2242,8.2242,8.1977,8.2065,142800.0
2012-09-21 14:30:00,9.26,9.27,9.22,9.22,252800.0,8.1977,8.2065,8.1623,8.1623,252800.0
2012-09-21 15:00:00,9.22,9.24,9.22,9.24,298400.0,8.1623,8.18,8.1623,8.18,298400.0
2012-09-21 15:30:00,9.24,9.24,9.19,9.2,680000.0,8.18,8.18,8.1357,8.1446,680000.0
2012-09-24 09:30:00,9.35,9.41,9.31,9.37,838800.0,8.2774,8.3305,8.2419,8.2951,838800.0
2012-09-24 10:00:00,9.36,9.36,9.22,9.27,331600.0,8.2862,8.2862,8.1623,8.2065,331600.0
2012-09-24 10:30:00,9.27,9.27,9.22,9.24,777600.0,8.2065,8.2065,8.1623,8.18,777600.0
2012-09-24 11:00:00,9.24,9.24,9.21,9.22,163600.0,8.18,8.18,8.1534,8.1623,163600.0
2012-09-24 11:30:00,9.22,9.22,9.21,9.21,30000.0,8.1623,8.1623,8.1534,8.1534,30000.0
2012-09-24 12:00:00,9.21,9.22,9.21,9.21,85200.0,8.1534,8.1623,8.1534,8.1534,85200.0
2012-09-24 12:30:00,9.21,9.23,9.2,9.23,138000.0,8.1534,8.1711,8.1446,8.1711,138000.0
2012-09-24 13:00:00,9.23,9.24,9.21,9.23,106800.0,8.1711,8.18,8.1534,8.1711,106800.0
2012-09-24 13:30:00,9.23,9.23,9.21,9.22,116800.0,8.1711,8.1711,8.1534,8.1623,116800.0
2012-09-24 14:00:00,9.22,9.24,9.22,9.24,130400.0,8.1623,8.18,8.1623,8.18,130400.0
2012-09-24 14:30:00,9.24,9.28,9.23,9.25,171600.0,8.18,8.2154,8.1711,8.1888,171600.0
2012-09-24 15:00:00,9.25,9.28,9.25,9.25,354400.0,8.1888,8.2154,8.1888,8.1888,354400.0
2012-09-24 15:30:00,9.25,9.25,9.22,9.24,518400.0,8.1888,8.1888,8.1623,8.18,518400.0
2012-09-25 09:30:00,9.29,9.36,9.24,9.24,690800.0,8.2242,8.2862,8.18,8.18,690800.0
2012-09-25 10:00:00,9.25,9.26,9.24,9.25,246400.0,8.1888,8.1977,8.18,8.1888,246400.0
2012-09-25 10:30:00,9.25,9.29,9.25,9.27,354000.0,8.1888,8.2242,8.1888,8.2065,354000.0
2012-09-25 11:00:00,9.27,9.29,9.27,9.28,432400.0,8.2065,8.2242,8.2065,8.2154,432400.0
2012-09-25 11:30:00,9.28,9.31,9.28,9.31,73200.0,8.2154,8.2419,8.2154,8.2419,73200.0
2012-09-25 12:00:00,9.31,9.31,9.28,9.28,352000.0,8.2419,8.2419,8.2154,8.2154,352000.0
2012-09-25 12:30:00,9.28,9.29,9.26,9.27,128400.0,8.2154,8.2242,8.1977,8.2065,128400.0
2012-09-25 13:00:00,9.27,9.27,9.26,9.27,140800.0,8.2065,8.2065,8.1977,8.2065,140800.0
2012-09-25 13:30:00,9.27,9.29,9.26,9.26,113600.0,8.2065,8.2242,8.1977,8.1977,113600.0
2012-09-25 14:00:00,9.26,9.27,9.25,9.25,64400.0,8.1977,8.2065,8.1888,8.1888,64400.0
2012-09-25 14:30:00,9.26,9.26,9.24,9.24,125600.0,8.1977,8.1977,8.18,8.18,125600.0
2012-09-25 15:00:00,9.24,9.24,9.2,9.21,288000.0,8.18,8.18,8.1446,8.1534,288000.0
2012-09-25 15:30:00,9.21,9.22,9.17,9.19,540400.0,8.1534,8.1623,8.118,8.1357,540400.0
2012-09-26 09:30:00,9.11,9.15,9.09,9.1,170000.0,8.0649,8.1003,8.0472,8.056,170000.0
2012-09-26 10:00:00,9.09,9.1,9.06,9.06,161600.0,8.0472,8.056,8.0206,8.0206,161600.0
2012-09-26 10:30:00,9.06,9.09,9.06,9.07,178400.0,8.0206,8.0472,8.0206,8.0295,178400.0
2012-09-26 11:00:00,9.07,9.11,9.07,9.1,135600.0,8.0295,8.0649,8.0295,8.056,135600.0
2012-09-26 11:30:00,9.1,9.11,9.09,9.11,49200.0,8.056,8.0649,8.0472,8.0649,49200.0
2012-09-26 12:00:00,9.11,9.13,9.11,9.12,32000.0,8.0649,8.0826,8.0649,8.0737,32000.0
2012-09-26 12:30:00,9.12,9.15,9.11,9.14,46800.0,8.0737,8.1003,8.0649,8.0915,46800.0
2012-09-26 13:00:00,9.14,9.15,9.13,9.14,52800.0,8.0915,8.1003,8.0826,8.0915,52800.0
2012-09-26 13:30:00,9.14,9.15,9.13,9.13,58000.0,8.0915,8.1003,8.0826,8.0826,58000.0
2012-09-26 14:00:00,9.13,9.16,9.13,9.15,49200.0,8.0826,8.1092,8.0826,8.1003,49200.0
2012-09-26 14:30:00,9.15,9.15,9.12,9.13,98000.0,8.1003,8.1003,8.0737,8.0826,98000.0
2012-09-26 15:00:00,9.13,9.15,9.13,9.15,197600.0,8.0826,8.1003,8.0826,8.1003,197600.0
2012-09-26 15:30:00,9.15,9.17,9.14,9.16,421600.0,8.1003,8.118,8.0915,8.1092,421600.0
2012-09-27 09:30:00,9.25,9.28,9.17,9.21,232000.0,8.1888,8.2154,8.118,8.1534,232000.0
2012-09-27 10:00:00,9.21,9.21,9.17,9.2,125600.0,8.1534,8.1534,8.118,8.1446,125600.0
2012-09-27 10:30:00,9.2,9.22,9.18,9.19,219600.0,8.1446,8.1623,8.1269,8.1357,219600.0
2012-09-27 11:00:00,9.19,9.22,9.19,9.2,105200.0,8.1357,8.1623,8.1357,8.1446,105200.0
2012-09-27 11:30:00,9.2,9.25,9.2,9.24,69600.0,8.1446,8.1888,8.1446,8.18,69600.0
2012-09-27 12:00:00,9.24,9.27,9.24,9.27,119600.0,8.18,8.2065,8.18,8.2065,119600.0
2012-09-27 12:30:00,9.27,9.28,9.26,9.28,196800.0,8.2065,8.2154,8.1977,8.2154,196800.0
2012-09-27 13:00:00,9.28,9.3,9.28,9.3,162000.0,8.2154,8.2331,8.2154,8.2331,162000.0
2012-09-27 13:30:00,9.3,9.31,9.29,9.31,48400.0,8.2331,8.2419,8.2242,8.2419,48400.0
2012-09-27 14:00:00,9.3,9.31,9.29,9.3,44400.0,8.2331,8.2419,8.2242,8.2331,44400.0
2012-09-27 14:30:00,9.3,9.31,9.3,9.31,132400.0,8.2331,8.2419,8.2331,8.2419,132400.0
2012-09-27 15:00:00,9.31,9.31,9.31,9.31,108400.0,8.2419,8.2419,8.2419,8.2419,108400.0
2012-09-27 15:30:00,9.31,9.34,9.31,9.34,399600.0,8.2419,8.2685,8.2419,8.2685,399600.0
2012-09-28 09:30:00,9.24,9.3,9.21,9.29,212800.0,8.18,8.2331,8.1534,8.2242,212800.0
2012-09-28 10:00:00,9.3,9.32,9.28,9.3,103600.0,8.2331,8.2508,8.2154,8.2331,103600.0
2012-09-28 10:30:00,9.3,9.36,9.29,9.36,100000.0,8.2331,8.2862,8.2242,8.2862,100000.0
2012-09-28 11:00:00,9.36,9.36,9.34,9.34,124400.0,8.2862,8.2862,8.2685,8.2685,124400.0
2012-09-28 11:30:00,9.34,9.35,9.33,9.34,110800.0,8.2685,8.2774,8.2597,8.2685,110800.0
2012-09-28 12:00:00,9.34,9.39,9.34,9.39,138800.0,8.2685,8.3128,8.2685,8.3128,138800.0
2012-09-28 12:30:00,9.39,9.44,9.39,9.42,173600.0,8.3128,8.357,8.3128,8.3393,173600.0
2012-09-28 13:00:00,9.42,9.42,9.39,9.4,132000.0,8.3393,8.3393,8.3128,8.3216,132000.0
2012-09-28 13:30:00,9.4,9.43,9.4,9.42,75200.0,8.3216,8.3482,8.3216,8.3393,75200.0
2012-09-28 14:00:00,9.42,9.44,9.42,9.42,154400.0,8.3393,8.357,8.3393,8.3393,154400.0
2012-09-28 14:30:00,9.42,9.43,9.41,9.41,122400.0,8.3393,8.3482,8.3305,8.3305,122400.0
2012-09-28 15:00:00,9.41,9.42,9.39,9.4,222400.0,8.3305,8.3393,8.3128,8.3216,222400.0
2012-09-28 15:30:00,9.4,9.42,9.38,9.4,677200.0,8.3216,8.3393,8.3039,8.3216,677200.0
2012-10-01 09:30:00,9.44,9.54,9.38,9.54,379600.0,8.357,8.4456,8.3039,8.4456,379600.0
2012-10-01 10:00:00,9.54,9.63,9.54,9.6,308000.0,8.4456,8.5252,8.4456,8.4987,308000.0
2012-10-01 10:30:00,9.6,9.61,9.58,9.59,106400.0,8.4987,8.5075,8.481,8.4898,106400.0
2012-10-01 11:00:00,9.6,9.64,9.6,9.63,182000.0,8.4987,8.5341,8.4987,8.5252,182000.0
2012-10-01 11:30:00,9.62,9.63,9.6,9.62,118800.0,8.5164,8.5252,8.4987,8.5164,118800.0
2012-10-01 12:00:00,9.62,9.65,9.61,9.64,113600.0,8.5164,8.5429,8.5075,8.5341,113600.0
2012-10-01 12:30:00,9.64,9.66,9.63,9.65,191600.0,8.5341,8.5518,8.5252,8.5429,191600.0
2012-10-01 13:00:00,9.65,9.66,9.63,9.65,140400.0,8.5429,8.5518,8.5252,8.5429,140400.0
2012-10-01 13:30:00,9.65,9.66,9.63,9.66,93600.0,8.5429,8.5518,8.5252,8.5518,93600.0
2012-10-01 14:00:00,9.65,9.66,9.63,9.63,122800.0,8.5429,8.5518,8.5252,8.5252,122800.0
2012-10-01 14:30:00,9.63,9.68,9.63,9.68,206400.0,8.5252,8.5695,8.5252,8.5695,206400.0
2012-10-01 15:00:00,9.68,9.68,9.62,9.63,333600.0,8.5695,8.5695,8.5164,8.5252,333600.0
2012-10-01 15:30:00,9.63,9.65,9.6,9.64,722800.0,8.5252,8.5429,8.4987,8.5341,722800.0
2012-10-02 09:30:00,9.74,9.74,9.63,9.64,326800.0,8.6226,8.6226,8.5252,8.5341,326800.0
2012-10-02 10:00:00,9.63,9.63,9.57,9.58,259200.0,8.5252,8.5252,8.4721,8.481,259200.0
2012-10-02 10:30:00,9.58,9.61,9.58,9.6,301200.0,8.481,8.5075,8.481,8.4987,301200.0
2012-10-02 11:00:00,9.6,9.61,9.58,9.6,191600.0,8.4987,8.5075,8.481,8.4987,191600.0
2012-10-02 11:30:00,9.6,9.61,9.55,9.57,75200.0,8.4987,8.5075,8.4544,8.4721,75200.0
2012-10-02 12:00:00,9.58,9.61,9.58,9.59,48800.0,8.481,8.5075,8.481,8.4898,48800.0
2012-10-02 12:30:00,9.58,9.6,9.57,9.57,74400.0,8.481,8.4987,8.4721,8.4721,74400.0
2012-10-02 13:00:00,9.57,9.59,9.56,9.57,100000.0,8.4721,8.4898,8.4633,8.4721,100000.0
2012-10-02 13:30:00,9.57,9.59,9.56,9.58,75200.0,8.4721,8.4898,8.4633,8.481,75200.0
2012-10-02 14:00:00,9.58,9.59,9.56,9.57,68000.0,8.481,8.4898,8.4633,8.4721,68000.0
2012-10-02 14:30:00,9.56,9.58,9.56,9.56,108800.0,8.4633,8.481,8.4633,8.4633,108800.0
2012-10-02 15:00:00,9.56,9.6,9.56,9.6,170800.0,8.4633,8.4987,8.4633,8.4987,170800.0
2012-10-02 15:30:00,9.6,9.6,9.58,9.58,391200.0,8.4987,8.4987,8.481,8.481,391200.0
2012-10-03 09:30:00,9.59,9.59,9.48,9.51,280400.0,8.4898,8.4898,8.3924,8.419,280400.0
2012-10-03 10:00:00,9.51,9.57,9.49,9.56,142800.0,8.419,8.4721,8.4013,8.4633,142800.0
2012-10-03 10:30:00,9.57,9.57,9.53,9.55,119600.0,8.4721,8.4721,8.4367,8.4544,119600.0
2012-10-03 11:00:00,9.56,9.58,9.55,9.56,118000.0,8.4633,8.481,8.4544,8.4633,118000.0
2012-10-03 11:30:00,9.56,9.58,9.55,9.56,162400.0,8.4633,8.481,8.4544,8.4633,162400.0
2012-10-03 12:00:00,9.56,9.58,9.56,9.58,73200.0,8.4633,8.481,8.4633,8.481,73200.0
2012-10-03 12:30:00,9.58,9.59,9.56,9.56,113200.0,8.481,8.4898,8.4633,8.4633,113200.0
2012-10-03 13:00:00,9.56,9.59,9.56,9.58,56000.0,8.4633,8.4898,8.4633,8.481,56000.0
2012-10-03 13:30:00,9.58,9.58,9.55,9.56,99600.0,8.481,8.481,8.4544,8.4633,99600.0
2012-10-03 14:00:00,9.56,9.58,9.55,9.56,66400.0,8.4633,8.481,8.4544,8.4633,66400.0
2012-10-03 14:30:00,9.56,9.58,9.56,9.56,92000.0,8.4633,8.481,8.4633,8.4633,92000.0
2012-10-03 15:00:00,9.56,9.59,9.56,9.58,154800.0,8.4633,8.4898,8.4633,8.481,154800.0
2012-10-03 15:30:00,9.58,9.58,9.56,9.58,261200.0,8.481,8.481,8.4633,8.481,261200.0
2012-10-04 09:30:00,9.76,9.83,9.72,9.73,188000.0,8.6403,8.7023,8.6049,8.6138,188000.0
2012-10-04 10:00:00,9.73,9.78,9.72,9.77,122800.0,8.6138,8.658,8.6049,8.6492,122800.0
2012-10-04 10:30:00,9.76,9.76,9.73,9.76,129200.0,8.6403,8.6403,8.6138,8.6403,129200.0
2012-10-04 11:00:00,9.76,9.78,9.74,9.75,141600.0,8.6403,8.658,8.6226,8.6315,141600.0
2012-10-04 11:30:00,9.74,9.75,9.72,9.72,61200.0,8.6226,8.6315,8.6049,8.6049,61200.0
2012-10-04 12:00:00,9.72,9.73,9.71,9.73,45200.0,8.6049,8.6138,8.5961,8.6138,45200.0
2012-10-04 12:30:00,9.72,9.73,9.71,9.72,40800.0,8.6049,8.6138,8.5961,8.6049,40800.0
2012-10-04 13:00:00,9.72,9.73,9.72,9.72,33200.0,8.6049,8.6138,8.6049,8.6049,33200.0
2012-10-04 13:30:00,9.73,9.75,9.72,9.75,68000.0,8.6138,8.6315,8.6049,8.6315,68000.0
2012-10-04 14:00:00,9.75,9.77,9.74,9.77,104000.0,8.6315,8.6492,8.6226,8.6492,104000.0
2012-10-04 14:30:00,9.77,9.81,9.77,9.8,100000.0,8.6492,8.6846,8.6492,8.6757,100000.0
2012-10-04 15:00:00,9.8,9.81,9.78,9.8,128400.0,8.6757,8.6846,8.658,8.6757,128400.0
2012-10-04 15:30:00,9.8,9.82,9.78,9.82,465200.0,8.6757,8.6934,8.658,8.6934,465200.0
2012-10-05 09:30:00,9.75,9.81,9.71,9.77,401600.0,8.6315,8.6846,8.5961,8.6492,401600.0
2012-10-05 10:00:00,9.77,9.79,9.75,9.79,131200.0,8.6492,8.6669,8.6315,8.6669,131200.0
2012-10-05 10:30:00,9.79,9.8,9.77,9.77,63600.0,8.6669,8.6757,8.6492,8.6492,63600.0
2012-10-05 11:00:00,9.77,9.77,9.77,9.77,48400.0,8.6492,8.6492,8.6492,8.6492,48400.0
2012-10-05 11:30:00,9.77,9.78,9.76,9.76,94000.0,8.6492,8.658,8.6403,8.6403,94000.0
2012-10-05 12:00:00,9.77,9.78,9.75,9.78,226800.0,8.6492,8.658,8.6315,8.658,226800.0
2012-10-05 12:30:00,9.78,9.79,9.76,9.76,191600.0,8.658,8.6669,8.6403,8.6403,191600.0
2012-10-05 13:00:00,9.76,9.77,9.75,9.76,188800.0,8.6403,8.6492,8.6315,8.6403,188800.0
2012-10-05 13:30:00,9.76,9.77,9.74,9.76,216400.0,8.6403,8.6492,8.6226,8.6403,216400.0
2012-10-05 14:00:00,9.75,9.76,9.75,9.75,79600.0,8.6315,8.6403,8.6315,8.6315,79600.0
2012-10-05 14:30:00,9.74,9.74,9.68,9.69,95600.0,8.6226,8.6226,8.5695,8.5784,95600.0
2012-10-05 15:00:00,9.69,9.71,9.68,9.7,87600.0,8.5784,8.5961,8.5695,8.5872,87600.0
2012-10-05 15:30:00,9.7,9.7,9.68,9.7,149200.0,8.5872,8.5872,8.5695,8.5872,149200.0
2012-10-08 09:30:00,9.57,9.58,9.55,9.57,128000.0,8.4721,8.481,8.4544,8.4721,128000.0
2012-10-08 10:00:00,9.56,9.58,9.56,9.56,82800.0,8.4633,8.481,8.4633,8.4633,82800.0
2012-10-08 10:30:00,9.56,9.59,9.56,9.57,51600.0,8.4633,8.4898,8.4633,8.4721,51600.0
2012-10-08 11:00:00,9.57,9.57,9.56,9.57,36800.0,8.4721,8.4721,8.4633,8.4721,36800.0
2012-10-08 11:30:00,9.58,9.58,9.57,9.58,49200.0,8.481,8.481,8.4721,8.481,49200.0
2012-10-08 12:00:00,9.58,9.58,9.57,9.58,56400.0,8.481,8.481,8.4721,8.481,56400.0
2012-10-08 12:30:00,9.58,9.58,9.56,9.58,51600.0,8.481,8.481,8.4633,8.481,51600.0
2012-10-08 13:00:00,9.57,9.58,9.56,9.58,271600.0,8.4721,8.481,8.4633,8.481,271600.0
2012-10-08 13:30:00,9.58,9.58,9.57,9.57,52400.0,8.481,8.481,8.4721,8.4721,52400.0
2012-10-08 14:00:00,9.57,9.58,9.57,9.58,54400.0,8.4721,8.481,8.4721,8.481,54400.0
2012-10-08 14:30:00,9.58,9.59,9.58,9.59,71600.0,8.481,8.4898,8.481,8.4898,71600.0
2012-10-08 15:00:00,9.59,9.62,9.58,9.62,142000.0,8.4898,8.5164,8.481,8.5164,142000.0
2012-10-08 15:30:00,9.62,9.62,9.59,9.6,288800.0,8.5164,8.5164,8.4898,8.4987,288800.0
2012-10-09 09:30:00,9.62,9.62,9.55,9.56,87200.0,8.5164,8.5164,8.4544,8.4633,87200.0
2012-10-09 10:00:00,9.56,9.59,9.56,9.58,47200.0,8.4633,8.4898,8.4633,8.481,47200.0
2012-10-09 10:30:00,9.58,9.58,9.51,9.51,26400.0,8.481,8.481,8.419,8.419,26400.0
2012-10-09 11:00:00,9.51,9.53,9.5,9.52,41200.0,8.419,8.4367,8.4102,8.4279,41200.0
2012-10-09 11:30:00,9.51,9.53,9.51,9.51,21200.0,8.419,8.4367,8.419,8.419,21200.0
2012-10-09 12:00:00,9.52,9.54,9.51,9.52,58400.0,8.4279,8.4456,8.419,8.4279,58400.0
2012-10-09 12:30:00,9.52,9.53,9.51,9.51,23600.0,8.4279,8.4367,8.419,8.419,23600.0
2012-10-09 13:00:00,9.51,9.53,9.5,9.51,37200.0,8.419,8.4367,8.4102,8.419,37200.0
2012-10-09 13:30:00,9.52,9.54,9.51,9.52,69600.0,8.4279,8.4456,8.419,8.4279,69600.0
2012-10-09 14:00:00,9.52,9.53,9.51,9.52,22400.0,8.4279,8.4367,8.419,8.4279,22400.0
2012-10-09 14:30:00,9.53,9.55,9.52,9.55,89600.0,8.4367,8.4544,8.4279,8.4544,89600.0
2012-10-09 15:00:00,9.56,9.56,9.54,9.55,76000.0,8.4633,8.4633,8.4456,8.4544,76000.0
2012-10-09 15:30:00,9.55,9.55,9.53,9.53,411600.0,8.4544,8.4544,8.4367,8.4367,411600.0
2012-10-10 09:30:00,9.44,9.47,9.37,9.44,448000.0,8.357,8.3836,8.2951,8.357,448000.0
2012-10-10 10:00:00,9.44,9.48,9.4,9.44,481200.0,8.357,8.3924,8.3216,8.357,481200.0
2012-10-10 10:30:00,9.44,9.44,9.4,9.4,168000.0,8.357,8.357,8.3216,8.3216,168000.0
2012-10-10 11:00:00,9.4,9.41,9.39,9.39,114400.0,8.3216,8.3305,8.3128,8.3128,114400.0
2012-10-10 11:30:00,9.4,9.4,9.37,9.38,47600.0,8.3216,8.3216,8.2951,8.3039,47600.0
2012-10-10 12:00:00,9.38,9.38,9.37,9.38,32000.0,8.3039,8.3039,8.2951,8.3039,32000.0
2012-10-10 12:30:00,9.38,9.38,9.34,9.35,58800.0,8.3039,8.3039,8.2685,8.2774,58800.0
2012-10-10 13:00:00,9.35,9.37,9.33,9.37,68400.0,8.2774,8.2951,8.2597,8.2951,68400.0
2012-10-10 13:30:00,9.36,9.37,9.36,9.37,83200.0,8.2862,8.2951,8.2862,8.2951,83200.0
2012-10-10 14:00:00,9.37,9.39,9.35,9.35,141600.0,8.2951,8.3128,8.2774,8.2774,141600.0
2012-10-10 14:30:00,9.35,9.36,9.34,9.35,71600.0,8.2774,8.2862,8.2685,8.2774,71600.0
2012-10-10 15:00:00,9.35,9.37,9.34,9.35,149600.0,8.2774,8.2951,8.2685,8.2774,149600.0
2012-10-10 15:30:00,9.35,9.37,9.35,9.37,160400.0,8.2774,8.2951,8.2774,8.2951,160400.0
2012-10-11 09:30:00,9.54,9.58,9.46,9.48,126400.0,8.4456,8.481,8.3747,8.3924,126400.0
2012-10-11 10:00:00,9.49,9.5,9.47,9.47,111200.0,8.4013,8.4102,8.3836,8.3836,111200.0
2012-10-11 10:30:00,9.47,9.49,9.45,9.46,73200.0,8.3836,8.4013,8.3659,8.3747,73200.0
2012-10-11 11:00:00,9.47,9.47,9.43,9.44,36400.0,8.3836,8.3836,8.3482,8.357,36400.0
2012-10-11 11:30:00,9.44,9.45,9.43,9.45,204000.0,8.357,8.3659,8.3482,8.3659,204000.0
2012-10-11 12:00:00,9.45,9.47,9.44,9.45,42800.0,8.3659,8.3836,8.357,8.3659,42800.0
2012-10-11 12:30:00,9.45,9.46,9.44,9.45,48800.0,8.3659,8.3747,8.357,8.3659,48800.0
2012-10-11 13:00:00,9.44,9.46,9.44,9.45,62800.0,8.357,8.3747,8.357,8.3659,62800.0
2012-10-11 13:30:00,9.45,9.45,9.41,9.42,56400.0,8.3659,8.3659,8.3305,8.3393,56400.0
2012-10-11 14:00:00,9.42,9.45,9.42,9.45,70800.0,8.3393,8.3659,8.3393,8.3659,70800.0
2012-10-11 14:30:00,9.45,9.45,9.42,9.44,98400.0,8.3659,8.3659,8.3393,8.357,98400.0
2012-10-11 15:00:00,9.44,9.45,9.43,9.45,155600.0,8.357,8.3659,8.3482,8.3659,155600.0
2012-10-11 15:30:00,9.45,9.45,9.44,9.45,184000.0,8.3659,8.3659,8.357,8.3659,184000.0
2012-10-12 09:30:00,9.43,9.51,9.4,9.47,155600.0,8.3482,8.419,8.3216,8.3836,155600.0
2012-10-12 10:00:00,9.48,9.48,9.38,9.38,106800.0,8.3924,8.3924,8.3039,8.3039,106800.0
2012-10-12 10:30:00,9.39,9.39,9.35,9.37,53200.0,8.3128,8.3128,8.2774,8.2951,53200.0
2012-10-12 11:00:00,9.37,9.38,9.33,9.33,125600.0,8.2951,8.3039,8.2597,8.2597,125600.0
2012-10-12 11:30:00,9.33,9.35,9.3,9.33,90000.0,8.2597,8.2774,8.2331,8.2597,90000.0
2012-10-12 12:00:00,9.33,9.35,9.33,9.34,49200.0,8.2597,8.2774,8.2597,8.2685,49200.0
2012-10-12 12:30:00,9.34,9.36,9.33,9.34,125200.0,8.2685,8.2862,8.2597,8.2685,125200.0
2012-10-12 13:00:00,9.34,9.36,9.33,9.35,47200.0,8.2685,8.2862,8.2597,8.2774,47200.0
2012-10-12 13:30:00,9.35,9.38,9.34,9.38,69200.0,8.2774,8.3039,8.2685,8.3039,69200.0
2012-10-12 14:00:00,9.38,9.38,9.37,9.38,52400.0,8.3039,8.3039,8.2951,8.3039,52400.0
2012-10-12 14:30:00,9.38,9.4,9.37,9.37,172800.0,8.3039,8.3216,8.2951,8.2951,172800.0
2012-10-12 15:00:00,9.37,9.38,9.37,9.37,55600.0,8.2951,8.3039,8.2951,8.2951,55600.0
2012-10-12 15:30:00,9.37,9.38,9.35,9.38,238800.0,8.2951,8.3039,8.2774,8.3039,238800.0
2012-10-15 09:30:00,9.47,9.49,9.42,9.48,340000.0,8.3836,8.4013,8.3393,8.3924,340000.0
2012-10-15 10:00:00,9.48,9.49,9.43,9.44,58400.0,8.3924,8.4013,8.3482,8.357,58400.0
2012-10-15 10:30:00,9.43,9.43,9.41,9.43,33200.0,8.3482,8.3482,8.3305,8.3482,33200.0
2012-10-15 11:00:00,9.43,9.43,9.41,9.41,71600.0,8.3482,8.3482,8.3305,8.3305,71600.0
2012-10-15 11:30:00,9.41,9.43,9.41,9.41,58400.0,8.3305,8.3482,8.3305,8.3305,58400.0
2012-10-15 12:00:00,9.42,9.42,9.4,9.42,82800.0,8.3393,8.3393,8.3216,8.3393,82800.0
2012-10-15 12:30:00,9.42,9.43,9.41,9.42,59200.0,8.3393,8.3482,8.3305,8.3393,59200.0
2012-10-15 13:00:00,9.42,9.43,9.42,9.43,47200.0,8.3393,8.3482,8.3393,8.3482,47200.0
2012-10-15 13:30:00,9.43,9.43,9.43,9.43,602400.0,8.3482,8.3482,8.3482,8.3482,602400.0
2012-10-15 14:00:00,9.43,9.43,9.42,9.43,90400.0,8.3482,8.3482,8.3393,8.3482,90400.0
2012-10-15 14:30:00,9.43,9.43,9.42,9.43,121600.0,8.3482,8.3482,8.3393,8.3482,121600.0
2012-10-15 15:00:00,9.43,9.43,9.43,9.43,227600.0,8.3482,8.3482,8.3482,8.3482,227600.0
2012-10-15 15:30:00,9.43,9.43,9.43,9.43,672000.0,8.3482,8.3482,8.3482,8.3482,672000.0
2012-10-16 09:30:00,9.49,9.55,9.39,9.4,251600.0,8.4013,8.4544,8.3128,8.3216,251600.0
2012-10-16 10:00:00,9.4,9.41,9.36,9.37,172000.0,8.3216,8.3305,8.2862,8.2951,172000.0
2012-10-16 10:30:00,9.37,9.37,9.31,9.32,140000.0,8.2951,8.2951,8.2419,8.2508,140000.0
2012-10-16 11:00:00,9.32,9.36,9.31,9.36,134400.0,8.2508,8.2862,8.2419,8.2862,134400.0
2012-10-16 11:30:00,9.36,9.37,9.36,9.37,92000.0,8.2862,8.2951,8.2862,8.2951,92000.0
2012-10-16 12:00:00,9.36,9.36,9.33,9.33,91200.0,8.2862,8.2862,8.2597,8.2597,91200.0
2012-10-16 12:30:00,9.34,9.34,9.32,9.32,83600.0,8.2685,8.2685,8.2508,8.2508,83600.0
2012-10-16 13:00:00,9.32,9.35,9.31,9.35,122800.0,8.2508,8.2774,8.2419,8.2774,122800.0
2012-10-16 13:30:00,9.35,9.39,9.35,9.38,85200.0,8.2774,8.3128,8.2774,8.3039,85200.0
2012-10-16 14:00:00,9.38,9.39,9.35,9.37,93200.0,8.3039,8.3128,8.2774,8.2951,93200.0
2012-10-16 14:30:00,9.37,9.38,9.37,9.38,123200.0,8.2951,8.3039,8.2951,8.3039,123200.0
2012-10-16 15:00:00,9.37,9.38,9.32,9.32,234000.0,8.2951,8.3039,8.2508,8.2508,234000.0
2012-10-16 15:30:00,9.33,9.38,9.31,9.37,334000.0,8.2597,8.3039,8.2419,8.2951,334000.0
2012-10-17 09:30:00,9.33,9.42,9.24,9.31,358400.0,8.2597,8.3393,8.18,8.2419,358400.0
2012-10-17 10:00:00,9.31,9.38,9.31,9.36,308800.0,8.2419,8.3039,8.2419,8.2862,308800.0
2012-10-17 10:30:00,9.36,9.36,9.3,9.3,198000.0,8.2862,8.2862,8.2331,8.2331,198000.0
2012-10-17 11:00:00,9.3,9.33,9.29,9.32,116400.0,8.2331,8.2597,8.2242,8.2508,116400.0
2012-10-17 11:30:00,9.33,9.35,9.3,9.34,100800.0,8.2597,8.2774,8.2331,8.2685,100800.0
2012-10-17 12:00:00,9.34,9.35,9.33,9.33,63200.0,8.2685,8.2774,8.2597,8.2597,63200.0
2012-10-17 12:30:00,9.34,9.34,9.33,9.33,49600.0,8.2685,8.2685,8.2597,8.2597,49600.0
2012-10-17 13:00:00,9.33,9.34,9.31,9.32,107200.0,8.2597,8.2685,8.2419,8.2508,107200.0
2012-10-17 13:30:00,9.31,9.31,9.28,9.29,219600.0,8.2419,8.2419,8.2154,8.2242,219600.0
2012-10-17 14:00:00,9.29,9.31,9.29,9.3,163600.0,8.2242,8.2419,8.2242,8.2331,163600.0
2012-10-17 14:30:00,9.3,9.31,9.29,9.31,140000.0,8.2331,8.2419,8.2242,8.2419,140000.0
2012-10-17 15:00:00,9.31,9.33,9.31,9.31,212800.0,8.2419,8.2597,8.2419,8.2419,212800.0
2012-10-17 15:30:00,9.31,9.32,9.31,9.32,394000.0,8.2419,8.2508,8.2419,8.2508,394000.0
2012-10-18 09:30:00,9.34,9.42,9.26,9.28,289600.0,8.2685,8.3393,8.1977,8.2154,289600.0
2012-10-18 10:00:00,9.28,9.29,9.27,9.28,88400.0,8.2154,8.2242,8.2065,8.2154,88400.0
2012-10-18 10:30:00,9.28,9.29,9.27,9.27,104000.0,8.2154,8.2242,8.2065,8.2065,104000.0
2012-10-18 11:00:00,9.27,9.28,9.23,9.23,471200.0,8.2065,8.2154,8.1711,8.1711,471200.0
2012-10-18 11:30:00,9.24,9.26,9.23,9.26,333600.0,8.18,8.1977,8.1711,8.1977,333600.0
2012-10-18 12:00:00,9.26,9.28,9.26,9.27,160000.0,8.1977,8.2154,8.1977,8.2065,160000.0
2012-10-18 12:30:00,9.27,9.28,9.26,9.27,232800.0,8.2065,8.2154,8.1977,8.2065,232800.0
2012-10-18 13:00:00,9.27,9.27,9.24,9.25,339600.0,8.2065,8.2065,8.18,8.1888,339600.0
2012-10-18 13:30:00,9.25,9.28,9.24,9.27,154800.0,8.1888,8.2154,8.18,8.2065,154800.0
2012-10-18 14:00:00,9.27,9.29,9.27,9.28,114800.0,8.2065,8.2242,8.2065,8.2154,114800.0
2012-10-18 14:30:00,9.28,9.28,9.26,9.27,322800.0,8.2154,8.2154,8.1977,8.2065,322800.0
2012-10-18 15:00:00,9.28,9.28,9.27,9.28,141600.0,8.2154,8.2154,8.2065,8.2154,141600.0
2012-10-18 15:30:00,9.28,9.28,9.26,9.27,290000.0,8.2154,8.2154,8.1977,8.2065,290000.0
2012-10-19 09:30:00,9.22,9.22,9.16,9.2,190400.0,8.1623,8.1623,8.1092,8.1446,190400.0
2012-10-19 10:00:00,9.2,9.22,9.19,9.2,155200.0,8.1446,8.1623,8.1357,8.1446,155200.0
2012-10-19 10:30:00,9.2,9.22,9.19,9.22,98400.0,8.1446,8.1623,8.1357,8.1623,98400.0
2012-10-19 11:00:00,9.22,9.22,9.19,9.2,158800.0,8.1623,8.1623,8.1357,8.1446,158800.0
2012-10-19 11:30:00,9.2,9.23,9.2,9.21,326400.0,8.1446,8.1711,8.1446,8.1534,326400.0
2012-10-19 12:00:00,9.21,9.21,9.15,9.16,109600.0,8.1534,8.1534,8.1003,8.1092,109600.0
2012-10-19 12:30:00,9.17,9.21,9.16,9.21,67200.0,8.118,8.1534,8.1092,8.1534,67200.0
2012-10-19 13:00:00,9.21,9.21,9.19,9.21,61600.0,8.1534,8.1534,8.1357,8.1534,61600.0
2012-10-19 13:30:00,9.21,9.21,9.16,9.17,72400.0,8.1534,8.1534,8.1092,8.118,72400.0
2012-10-19 14:00:00,9.17,9.2,9.17,9.18,48400.0,8.118,8.1446,8.118,8.1269,48400.0
2012-10-19 14:30:00,9.18,9.2,9.17,9.2,142800.0,8.1269,8.1446,8.118,8.1446,142800.0
2012-10-19 15:00:00,9.2,9.24,9.2,9.24,164800.0,8.1446,8.18,8.1446,8.18,164800.0
2012-10-19 15:30:00,9.23,9.25,9.22,9.23,294000.0,8.1711,8.1888,8.1623,8.1711,294000.0
2012-10-22 09:30:00,9.37,9.41,9.36,9.4,226800.0,8.2951,8.3305,8.2862,8.3216,226800.0
2012-10-22 10:00:00,9.4,9.42,9.4,9.42,84400.0,8.3216,8.3393,8.3216,8.3393,84400.0
2012-10-22 10:30:00,9.42,9.43,9.41,9.43,110000.0,8.3393,8.3482,8.3305,8.3482,110000.0
2012-10-22 11:00:00,9.43,9.44,9.42,9.43,101200.0,8.3482,8.357,8.3393,8.3482,101200.0
2012-10-22 11:30:00,9.42,9.44,9.42,9.43,28800.0,8.3393,8.357,8.3393,8.3482,28800.0
2012-10-22 12:00:00,9.43,9.44,9.42,9.43,52400.0,8.3482,8.357,8.3393,8.3482,52400.0
2012-10-22 12:30:00,9.43,9.43,9.43,9.43,44000.0,8.3482,8.3482,8.3482,8.3482,44000.0
2012-10-22 13:00:00,9.43,9.43,9.42,9.42,60000.0,8.3482,8.3482,8.3393,8.3393,60000.0
2012-10-22 13:30:00,9.42,9.43,9.4,9.41,28800.0,8.3393,8.3482,8.3216,8.3305,28800.0
2012-10-22 14:00:00,9.4,9.42,9.39,9.4,54400.0,8.3216,8.3393,8.3128,8.3216,54400.0
2012-10-22 14:30:00,9.4,9.4,9.38,9.38,71600.0,8.3216,8.3216,8.3039,8.3039,71600.0
2012-10-22 15:00:00,9.38,9.41,9.37,9.41,153600.0,8.3039,8.3305,8.2951,8.3305,153600.0
2012-10-22 15:30:00,9.42,9.44,9.4,9.44,183200.0,8.3393,8.357,8.3216,8.357,183200.0
2012-10-23 09:30:00,9.18,9.26,9.02,9.25,207600.0,8.1269,8.1977,7.9852,8.1888,207600.0
2012-10-23 10:00:00,9.25,9.27,9.22,9.22,143600.0,8.1888,8.2065,8.1623,8.1623,143600.0
2012-10-23 10:30:00,9.22,9.22,9.18,9.22,146000.0,8.1623,8.1623,8.1269,8.1623,146000.0
2012-10-23 11:00:00,9.22,9.24,9.22,9.24,152000.0,8.1623,8.18,8.1623,8.18,152000.0
2012-10-23 11:30:00,9.23,9.28,9.22,9.27,347600.0,8.1711,8.2154,8.1623,8.2065,347600.0
2012-10-23 12:00:00,9.27,9.29,9.27,9.28,77600.0,8.2065,8.2242,8.2065,8.2154,77600.0
2012-10-23 12:30:00,9.27,9.3,9.26,9.29,77600.0,8.2065,8.2331,8.1977,8.2242,77600.0
2012-10-23 13:00:00,9.29,9.3,9.26,9.26,78400.0,8.2242,8.2331,8.1977,8.1977,78400.0
2012-10-23 13:30:00,9.26,9.26,9.24,9.26,140800.0,8.1977,8.1977,8.18,8.1977,140800.0
2012-10-23 14:00:00,9.26,9.28,9.24,9.26,102000.0,8.1977,8.2154,8.18,8.1977,102000.0
2012-10-23 14:30:00,9.27,9.28,9.24,9.27,104400.0,8.2065,8.2154,8.18,8.2065,104400.0
2012-10-23 15:00:00,9.27,9.3,9.25,9.28,367600.0,8.2065,8.2331,8.1888,8.2154,367600.0
2012-10-23 15:30:00,9.28,9.28,9.24,9.25,1002400.0,8.2154,8.2154,8.18,8.1888,1002400.0
2012-10-24 09:30:00,9.31,9.31,9.21,9.27,111600.0,8.2419,8.2419,8.1534,8.2065,111600.0
2012-10-24 10:00:00,9.27,9.27,9.23,9.26,82400.0,8.2065,8.2065,8.1711,8.1977,82400.0
2012-10-24 10:30:00,9.26,9.3,9.25,9.27,112000.0,8.1977,8.2331,8.1888,8.2065,112000.0
2012-10-24 11:00:00,9.28,9.29,9.26,9.28,57200.0,8.2154,8.2242,8.1977,8.2154,57200.0
2012-10-24 11:30:00,9.29,9.29,9.26,9.26,24400.0,8.2242,8.2242,8.1977,8.1977,24400.0
2012-10-24 12:00:00,9.26,9.27,9.26,9.27,23600.0,8.1977,8.2065,8.1977,8.2065,23600.0
2012-10-24 12:30:00,9.27,9.29,9.27,9.29,123600.0,8.2065,8.2242,8.2065,8.2242,123600.0
2012-10-24 13:00:00,9.29,9.29,9.28,9.29,23600.0,8.2242,8.2242,8.2154,8.2242,23600.0
2012-10-24 13:30:00,9.28,9.29,9.28,9.29,18800.0,8.2154,8.2242,8.2154,8.2242,18800.0
2012-10-24 14:00:00,9.29,9.29,9.26,9.28,49200.0,8.2242,8.2242,8.1977,8.2154,49200.0
2012-10-24 14:30:00,9.28,9.28,9.25,9.25,64800.0,8.2154,8.2154,8.1888,8.1888,64800.0
2012-10-24 15:00:00,9.25,9.26,9.22,9.22,101200.0,8.1888,8.1977,8.1623,8.1623,101200.0
2012-10-24 15:30:00,9.23,9.23,9.21,9.22,243200.0,8.1711,8.1711,8.1534,8.1623,243200.0
2012-10-25 09:30:00,9.38,9.43,9.34,9.4,152800.0,8.3039,8.3482,8.2685,8.3216,152800.0
2012-10-25 10:00:00,9.4,9.41,9.37,9.4,85200.0,8.3216,8.3305,8.2951,8.3216,85200.0
2012-10-25 10:30:00,9.4,9.41,9.38,9.39,62000.0,8.3216,8.3305,8.3039,8.3128,62000.0
2012-10-25 11:00:00,9.39,9.41,9.38,9.38,69200.0,8.3128,8.3305,8.3039,8.3039,69200.0
2012-10-25 11:30:00,9.38,9.39,9.36,9.37,138400.0,8.3039,8.3128,8.2862,8.2951,138400.0
2012-10-25 12:00:00,9.37,9.37,9.34,9.37,188000.0,8.2951,8.2951,8.2685,8.2951,188000.0
2012-10-25 12:30:00,9.37,9.38,9.35,9.38,70800.0,8.2951,8.3039,8.2774,8.3039,70800.0
2012-10-25 13:00:00,9.38,9.39,9.36,9.36,58400.0,8.3039,8.3128,8.2862,8.2862,58400.0
2012-10-25 13:30:00,9.36,9.37,9.34,9.35,63600.0,8.2862,8.2951,8.2685,8.2774,63600.0
2012-10-25 14:00:00,9.35,9.36,9.34,9.35,77200.0,8.2774,8.2862,8.2685,8.2774,77200.0
2012-10-25 14:30:00,9.36,9.36,9.34,9.35,134000.0,8.2862,8.2862,8.2685,8.2774,134000.0
2012-10-25 15:00:00,9.35,9.35,9.31,9.32,116000.0,8.2774,8.2774,8.2419,8.2508,116000.0
2012-10-25 15:30:00,9.32,9.36,9.32,9.36,398400.0,8.2508,8.2862,8.2508,8.2862,398400.0
2012-10-26 09:30:00,9.29,9.31,9.24,9.25,125600.0,8.2242,8.2419,8.18,8.1888,125600.0
2012-10-26 10:00:00,9.24,9.3,9.24,9.28,109600.0,8.18,8.2331,8.18,8.2154,109600.0
2012-10-26 10:30:00,9.28,9.3,9.27,9.28,33600.0,8.2154,8.2331,8.2065,8.2154,33600.0
2012-10-26 11:00:00,9.27,9.32,9.26,9.31,106800.0,8.2065,8.2508,8.1977,8.2419,106800.0
2012-10-26 11:30:00,9.31,9.31,9.27,9.28,50800.0,8.2419,8.2419,8.2065,8.2154,50800.0
2012-10-26 12:00:00,9.28,9.29,9.27,9.29,62800.0,8.2154,8.2242,8.2065,8.2242,62800.0
2012-10-26 12:30:00,9.29,9.29,9.27,9.28,138400.0,8.2242,8.2242,8.2065,8.2154,138400.0
2012-10-26 13:00:00,9.27,9.3,9.27,9.28,345200.0,8.2065,8.2331,8.2065,8.2154,345200.0
2012-10-26 13:30:00,9.28,9.29,9.26,9.26,68800.0,8.2154,8.2242,8.1977,8.1977,68800.0
2012-10-26 14:00:00,9.26,9.28,9.25,9.26,94000.0,8.1977,8.2154,8.1888,8.1977,94000.0
2012-10-26 14:30:00,9.26,9.26,9.24,9.24,163600.0,8.1977,8.1977,8.18,8.18,163600.0
2012-10-26 15:00:00,9.24,9.26,9.24,9.25,102000.0,8.18,8.1977,8.18,8.1888,102000.0
2012-10-26 15:30:00,9.25,9.25,9.22,9.24,214400.0,8.1888,8.1888,8.1623,8.18,214400.0
2012-10-31 09:30:00,9.22,9.49,9.17,9.23,188000.0,8.1623,8.4013,8.118,8.1711,188000.0
2012-10-31 10:00:00,9.23,9.24,9.19,9.24,140000.0,8.1711,8.18,8.1357,8.18,140000.0
2012-10-31 10:30:00,9.23,9.24,9.2,9.23,30400.0,8.1711,8.18,8.1446,8.1711,30400.0
2012-10-31 11:00:00,9.21,9.26,9.19,9.24,97600.0,8.1534,8.1977,8.1357,8.18,97600.0
2012-10-31 11:30:00,9.24,9.26,9.24,9.25,131600.0,8.18,8.1977,8.18,8.1888,131600.0
2012-10-31 12:00:00,9.25,9.27,9.23,9.25,102800.0,8.1888,8.2065,8.1711,8.1888,102800.0
2012-10-31 12:30:00,9.25,9.29,9.24,9.28,78800.0,8.1888,8.2242,8.18,8.2154,78800.0
2012-10-31 13:00:00,9.29,9.29,9.27,9.29,56400.0,8.2242,8.2242,8.2065,8.2242,56400.0
2012-10-31 13:30:00,9.29,9.29,9.27,9.27,47600.0,8.2242,8.2242,8.2065,8.2065,47600.0
2012-10-31 14:00:00,9.28,9.29,9.27,9.29,53200.0,8.2154,8.2242,8.2065,8.2242,53200.0
2012-10-31 14:30:00,9.29,9.31,9.28,9.31,57600.0,8.2242,8.2419,8.2154,8.2419,57600.0
2012-10-31 15:00:00,9.3,9.36,9.29,9.35,140800.0,8.2331,8.2862,8.2242,8.2774,140800.0
2012-10-31 15:30:00,9.35,9.37,9.3,9.35,540400.0,8.2774,8.2951,8.2331,8.2774,540400.0
2012-11-01 09:30:00,9.37,9.42,9.33,9.38,78400.0,8.2951,8.3393,8.2597,8.3039,78400.0
2012-11-01 10:00:00,9.38,9.41,9.38,9.39,50000.0,8.3039,8.3305,8.3039,8.3128,50000.0
2012-11-01 10:30:00,9.4,9.43,9.39,9.4,37600.0,8.3216,8.3482,8.3128,8.3216,37600.0
2012-11-01 11:00:00,9.4,9.42,9.37,9.4,44800.0,8.3216,8.3393,8.2951,8.3216,44800.0
2012-11-01 11:30:00,9.4,9.42,9.4,9.42,39600.0,8.3216,8.3393,8.3216,8.3393,39600.0
2012-11-01 12:00:00,9.42,9.43,9.41,9.42,31600.0,8.3393,8.3482,8.3305,8.3393,31600.0
2012-11-01 12:30:00,9.42,9.42,9.41,9.42,67600.0,8.3393,8.3393,8.3305,8.3393,67600.0
2012-11-01 13:00:00,9.41,9.43,9.41,9.42,44000.0,8.3305,8.3482,8.3305,8.3393,44000.0
2012-11-01 13:30:00,9.42,9.44,9.42,9.43,32000.0,8.3393,8.357,8.3393,8.3482,32000.0
2012-11-01 14:00:00,9.44,9.44,9.43,9.44,60800.0,8.357,8.357,8.3482,8.357,60800.0
2012-11-01 14:30:00,9.44,9.44,9.43,9.43,49600.0,8.357,8.357,8.3482,8.3482,49600.0
2012-11-01 15:00:00,9.43,9.44,9.42,9.43,37200.0,8.3482,8.357,8.3393,8.3482,37200.0
2012-11-01 15:30:00,9.43,9.43,9.4,9.42,329200.0,8.3482,8.3482,8.3216,8.3393,329200.0
2012-11-02 09:30:00,9.55,9.56,9.44,9.45,128800.0,8.4544,8.4633,8.357,8.3659,128800.0
2012-11-02 10:00:00,9.45,9.45,9.42,9.44,60400.0,8.3659,8.3659,8.3393,8.357,60400.0
2012-11-02 10:30:00,9.45,9.47,9.44,9.47,68000.0,8.3659,8.3836,8.357,8.3836,68000.0
2012-11-02 11:00:00,9.46,9.47,9.44,9.46,66400.0,8.3747,8.3836,8.357,8.3747,66400.0
2012-11-02 11:30:00,9.46,9.47,9.45,9.46,51600.0,8.3747,8.3836,8.3659,8.3747,51600.0
2012-11-02 12:00:00,9.46,9.46,9.44,9.45,74000.0,8.3747,8.3747,8.357,8.3659,74000.0
2012-11-02 12:30:00,9.45,9.47,9.44,9.45,121200.0,8.3659,8.3836,8.357,8.3659,121200.0
2012-11-02 13:00:00,9.45,9.45,9.45,9.45,68800.0,8.3659,8.3659,8.3659,8.3659,68800.0
2012-11-02 13:30:00,9.45,9.45,9.42,9.42,88000.0,8.3659,8.3659,8.3393,8.3393,88000.0
2012-11-02 14:00:00,9.42,9.42,9.4,9.4,61200.0,8.3393,8.3393,8.3216,8.3216,61200.0
2012-11-02 14:30:00,9.4,9.4,9.36,9.38,92000.0,8.3216,8.3216,8.2862,8.3039,92000.0
2012-11-02 15:00:00,9.38,9.4,9.36,9.37,106800.0,8.3039,8.3216,8.2862,8.2951,106800.0
2012-11-02 15:30:00,9.37,9.38,9.35,9.38,235600.0,8.2951,8.3039,8.2774,8.3039,235600.0
2012-11-05 09:30:00,9.36,9.36,9.31,9.33,62800.0,8.2862,8.2862,8.2419,8.2597,62800.0
2012-11-05 10:00:00,9.32,9.33,9.31,9.33,46800.0,8.2508,8.2597,8.2419,8.2597,46800.0
2012-11-05 10:30:00,9.34,9.37,9.34,9.37,15600.0,8.2685,8.2951,8.2685,8.2951,15600.0
2012-11-05 11:00:00,9.36,9.38,9.35,9.36,153200.0,8.2862,8.3039,8.2774,8.2862,153200.0
2012-11-05 11:30:00,9.36,9.37,9.35,9.37,32000.0,8.2862,8.2951,8.2774,8.2951,32000.0
2012-11-05 12:00:00,9.36,9.38,9.36,9.38,71200.0,8.2862,8.3039,8.2862,8.3039,71200.0
2012-11-05 12:30:00,9.37,9.38,9.36,9.38,79200.0,8.2951,8.3039,8.2862,8.3039,79200.0
2012-11-05 13:00:00,9.38,9.39,9.37,9.38,137200.0,8.3039,8.3128,8.2951,8.3039,137200.0
2012-11-05 13:30:00,9.38,9.4,9.37,9.39,122800.0,8.3039,8.3216,8.2951,8.3128,122800.0
2012-11-05 14:00:00,9.39,9.41,9.38,9.4,139200.0,8.3128,8.3305,8.3039,8.3216,139200.0
2012-11-05 14:30:00,9.41,9.42,9.4,9.42,210800.0,8.3305,8.3393,8.3216,8.3393,210800.0
2012-11-05 15:00:00,9.42,9.43,9.42,9.43,263600.0,8.3393,8.3482,8.3393,8.3482,263600.0
2012-11-05 15:30:00,9.43,9.46,9.42,9.46,489200.0,8.3482,8.3747,8.3393,8.3747,489200.0
2012-11-06 09:30:00,9.46,9.46,9.4,9.45,133200.0,8.3747,8.3747,8.3216,8.3659,133200.0
2012-11-06 10:00:00,9.45,9.46,9.44,9.46,30000.0,8.3659,8.3747,8.357,8.3747,30000.0
2012-11-06 10:30:00,9.45,9.48,9.45,9.46,40400.0,8.3659,8.3924,8.3659,8.3747,40400.0
2012-11-06 11:00:00,9.46,9.47,9.44,9.44,99600.0,8.3747,8.3836,8.357,8.357,99600.0
2012-11-06 11:30:00,9.44,9.47,9.44,9.47,139200.0,8.357,8.3836,8.357,8.3836,139200.0
2012-11-06 12:00:00,9.47,9.5,9.47,9.5,28000.0,8.3836,8.4102,8.3836,8.4102,28000.0
2012-11-06 12:30:00,9.49,9.52,9.49,9.52,86800.0,8.4013,8.4279,8.4013,8.4279,86800.0
2012-11-06 13:00:00,9.52,9.55,9.52,9.54,75600.0,8.4279,8.4544,8.4279,8.4456,75600.0
2012-11-06 13:30:00,9.54,9.55,9.53,9.54,86400.0,8.4456,8.4544,8.4367,8.4456,86400.0
2012-11-06 14:00:00,9.54,9.55,9.54,9.55,68400.0,8.4456,8.4544,8.4456,8.4544,68400.0
2012-11-06 14:30:00,9.55,9.56,9.54,9.54,104400.0,8.4544,8.4633,8.4456,8.4456,104400.0
2012-11-06 15:00:00,9.54,9.55,9.54,9.54,62000.0,8.4456,8.4544,8.4456,8.4456,62000.0
2012-11-06 15:30:00,9.54,9.54,9.53,9.54,162000.0,8.4456,8.4456,8.4367,8.4456,162000.0
2012-11-07 09:30:00,9.43,9.49,9.39,9.4,227600.0,8.3482,8.4013,8.3128,8.3216,227600.0
2012-11-07 10:00:00,9.4,9.4,9.33,9.37,90400.0,8.3216,8.3216,8.2597,8.2951,90400.0
2012-11-07 10:30:00,9.38,9.45,9.38,9.43,112000.0,8.3039,8.3659,8.3039,8.3482,112000.0
2012-11-07 11:00:00,9.42,9.47,9.41,9.46,218400.0,8.3393,8.3836,8.3305,8.3747,218400.0
2012-11-07 11:30:00,9.46,9.47,9.43,9.46,64400.0,8.3747,8.3836,8.3482,8.3747,64400.0
2012-11-07 12:00:00,9.45,9.47,9.44,9.47,54000.0,8.3659,8.3836,8.357,8.3836,54000.0
2012-11-07 12:30:00,9.46,9.46,9.45,9.45,26000.0,8.3747,8.3747,8.3659,8.3659,26000.0
2012-11-07 13:00:00,9.45,9.47,9.44,9.46,49600.0,8.3659,8.3836,8.357,8.3747,49600.0
2012-11-07 13:30:00,9.46,9.46,9.45,9.45,85200.0,8.3747,8.3747,8.3659,8.3659,85200.0
2012-11-07 14:00:00,9.45,9.46,9.45,9.46,74400.0,8.3659,8.3747,8.3659,8.3747,74400.0
2012-11-07 14:30:00,9.45,9.45,9.43,9.45,83200.0,8.3659,8.3659,8.3482,8.3659,83200.0
2012-11-07 15:00:00,9.45,9.45,9.42,9.45,140400.0,8.3659,8.3659,8.3393,8.3659,140400.0
2012-11-07 15:30:00,9.44,9.46,9.43,9.43,245200.0,8.357,8.3747,8.3482,8.3482,245200.0
2012-11-08 09:30:00,9.47,9.54,9.44,9.52,129600.0,8.3836,8.4456,8.357,8.4279,129600.0
2012-11-08 10:00:00,9.51,9.51,9.44,9.44,54000.0,8.419,8.419,8.357,8.357,54000.0
2012-11-08 10:30:00,9.44,9.46,9.41,9.41,54000.0,8.357,8.3747,8.3305,8.3305,54000.0
2012-11-08 11:00:00,9.42,9.42,9.4,9.4,60800.0,8.3393,8.3393,8.3216,8.3216,60800.0
2012-11-08 11:30:00,9.4,9.42,9.38,9.41,38400.0,8.3216,8.3393,8.3039,8.3305,38400.0
2012-11-08 12:00:00,9.41,9.41,9.39,9.4,27600.0,8.3305,8.3305,8.3128,8.3216,27600.0
2012-11-08 12:30:00,9.4,9.41,9.39,9.4,48800.0,8.3216,8.3305,8.3128,8.3216,48800.0
2012-11-08 13:00:00,9.4,9.4,9.35,9.36,36800.0,8.3216,8.3216,8.2774,8.2862,36800.0
2012-11-08 13:30:00,9.36,9.38,9.35,9.38,29600.0,8.2862,8.3039,8.2774,8.3039,29600.0
2012-11-08 14:00:00,9.38,9.39,9.36,9.37,26800.0,8.3039,8.3128,8.2862,8.2951,26800.0
2012-11-08 14:30:00,9.37,9.38,9.36,9.38,41200.0,8.2951,8.3039,8.2862,8.3039,41200.0
2012-11-08 15:00:00,9.37,9.39,9.37,9.37,89600.0,8.2951,8.3128,8.2951,8.2951,89600.0
2012-11-08 15:30:00,9.37,9.39,9.36,9.37,170800.0,8.2951,8.3128,8.2862,8.2951,170800.0
2012-11-09 09:30:00,9.28,9.37,9.26,9.36,125200.0,8.2154,8.2951,8.1977,8.2862,125200.0
2012-11-09 10:00:00,9.35,9.38,9.34,9.34,74400.0,8.2774,8.3039,8.2685,8.2685,74400.0
2012-11-09 10:30:00,9.34,9.37,9.34,9.36,95600.0,8.2685,8.2951,8.2685,8.2862,95600.0
2012-11-09 11:00:00,9.36,9.36,9.33,9.33,58000.0,8.2862,8.2862,8.2597,8.2597,58000.0
2012-11-09 11:30:00,9.33,9.34,9.31,9.34,86400.0,8.2597,8.2685,8.2419,8.2685,86400.0
2012-11-09 12:00:00,9.34,9.37,9.34,9.37,24400.0,8.2685,8.2951,8.2685,8.2951,24400.0
2012-11-09 12:30:00,9.36,9.36,9.34,9.34,48800.0,8.2862,8.2862,8.2685,8.2685,48800.0
2012-11-09 13:00:00,9.34,9.36,9.32,9.32,67200.0,8.2685,8.2862,8.2508,8.2508,67200.0
2012-11-09 13:30:00,9.32,9.35,9.31,9.34,37600.0,8.2508,8.2774,8.2419,8.2685,37600.0
2012-11-09 14:00:00,9.34,9.35,9.33,9.35,102800.0,8.2685,8.2774,8.2597,8.2774,102800.0
2012-11-09 14:30:00,9.35,9.37,9.34,9.34,53600.0,8.2774,8.2951,8.2685,8.2685,53600.0
2012-11-09 15:00:00,9.34,9.34,9.31,9.33,178400.0,8.2685,8.2685,8.2419,8.2597,178400.0
2012-11-09 15:30:00,9.33,9.35,9.32,9.34,343600.0,8.2597,8.2774,8.2508,8.2685,343600.0
2012-11-12 09:30:00,9.38,9.55,9.38,9.47,285600.0,8.3039,8.4544,8.3039,8.3836,285600.0
2012-11-12 10:00:00,9.51,9.54,9.49,9.51,134000.0,8.419,8.4456,8.4013,8.419,134000.0
2012-11-12 10:30:00,9.51,9.53,9.49,9.5,68000.0,8.419,8.4367,8.4013,8.4102,68000.0
2012-11-12 11:00:00,9.5,9.51,9.49,9.51,45600.0,8.4102,8.419,8.4013,8.419,45600.0
2012-11-12 11:30:00,9.51,9.52,9.51,9.52,42000.0,8.419,8.4279,8.419,8.4279,42000.0
2012-11-12 12:00:00,9.52,9.54,9.51,9.53,19600.0,8.4279,8.4456,8.419,8.4367,19600.0
2012-11-12 12:30:00,9.54,9.54,9.52,9.52,38800.0,8.4456,8.4456,8.4279,8.4279,38800.0
2012-11-12 13:00:00,9.52,9.55,9.52,9.54,64800.0,8.4279,8.4544,8.4279,8.4456,64800.0
2012-11-12 13:30:00,9.53,9.55,9.53,9.54,22000.0,8.4367,8.4544,8.4367,8.4456,22000.0
2012-11-12 14:00:00,9.54,9.55,9.53,9.55,36800.0,8.4456,8.4544,8.4367,8.4544,36800.0
2012-11-12 14:30:00,9.55,9.58,9.55,9.58,98400.0,8.4544,8.481,8.4544,8.481,98400.0
2012-11-12 15:00:00,9.58,9.6,9.56,9.59,81200.0,8.481,8.4987,8.4633,8.4898,81200.0
2012-11-12 15:30:00,9.59,9.6,9.58,9.6,342800.0,8.4898,8.4987,8.481,8.4987,342800.0
2012-11-13 09:30:00,9.4,9.54,9.4,9.53,128400.0,8.3216,8.4456,8.3216,8.4367,128400.0
2012-11-13 10:00:00,9.53,9.55,9.52,9.53,125200.0,8.4367,8.4544,8.4279,8.4367,125200.0
2012-11-13 10:30:00,9.53,9.59,9.52,9.59,123600.0,8.4367,8.4898,8.4279,8.4898,123600.0
2012-11-13 11:00:00,9.59,9.62,9.59,9.6,104400.0,8.4898,8.5164,8.4898,8.4987,104400.0
2012-11-13 11:30:00,9.6,9.62,9.59,9.62,66400.0,8.4987,8.5164,8.4898,8.5164,66400.0
2012-11-13 12:00:00,9.61,9.62,9.59,9.61,96400.0,8.5075,8.5164,8.4898,8.5075,96400.0
2012-11-13 12:30:00,9.6,9.61,9.59,9.6,76400.0,8.4987,8.5075,8.4898,8.4987,76400.0
2012-11-13 13:00:00,9.6,9.61,9.6,9.6,55200.0,8.4987,8.5075,8.4987,8.4987,55200.0
2012-11-13 13:30:00,9.6,9.62,9.6,9.62,58400.0,8.4987,8.5164,8.4987,8.5164,58400.0
2012-11-13 14:00:00,9.63,9.64,9.61,9.63,128800.0,8.5252,8.5341,8.5075,8.5252,128800.0
2012-11-13 14:30:00,9.63,9.64,9.61,9.62,121600.0,8.5252,8.5341,8.5075,8.5164,121600.0
2012-11-13 15:00:00,9.62,9.63,9.58,9.6,250400.0,8.5164,8.5252,8.481,8.4987,250400.0
2012-11-13 15:30:00,9.59,9.6,9.55,9.55,373600.0,8.4898,8.4987,8.4544,8.4544,373600.0
2012-11-14 09:30:00,9.62,9.62,9.5,9.53,106000.0,8.5164,8.5164,8.4102,8.4367,106000.0
2012-11-14 10:00:00,9.52,9.54,9.49,9.49,71200.0,8.4279,8.4456,8.4013,8.4013,71200.0
2012-11-14 10:30:00,9.49,9.49,9.46,9.47,210800.0,8.4013,8.4013,8.3747,8.3836,210800.0
2012-11-14 11:00:00,9.47,9.47,9.45,9.46,131200.0,8.3836,8.3836,8.3659,8.3747,131200.0
2012-11-14 11:30:00,9.45,9.46,9.42,9.45,61200.0,8.3659,8.3747,8.3393,8.3659,61200.0
2012-11-14 12:00:00,9.45,9.45,9.42,9.42,56800.0,8.3659,8.3659,8.3393,8.3393,56800.0
2012-11-14 12:30:00,9.42,9.42,9.41,9.41,59200.0,8.3393,8.3393,8.3305,8.3305,59200.0
2012-11-14 13:00:00,9.4,9.43,9.4,9.42,58400.0,8.3216,8.3482,8.3216,8.3393,58400.0
2012-11-14 13:30:00,9.42,9.44,9.41,9.43,52800.0,8.3393,8.357,8.3305,8.3482,52800.0
2012-11-14 14:00:00,9.42,9.44,9.4,9.42,112800.0,8.3393,8.357,8.3216,8.3393,112800.0
2012-11-14 14:30:00,9.42,9.43,9.4,9.4,80400.0,8.3393,8.3482,8.3216,8.3216,80400.0
2012-11-14 15:00:00,9.4,9.4,9.36,9.38,135600.0,8.3216,8.3216,8.2862,8.3039,135600.0
2012-11-14 15:30:00,9.38,9.38,9.34,9.37,316400.0,8.3039,8.3039,8.2685,8.2951,316400.0
2012-11-15 09:30:00,9.33,9.38,9.22,9.29,514800.0,8.2597,8.3039,8.1623,8.2242,514800.0
2012-11-15 10:00:00,9.28,9.31,9.23,9.3,259600.0,8.2154,8.2419,8.1711,8.2331,259600.0
2012-11-15 10:30:00,9.3,9.31,9.27,9.3,198800.0,8.2331,8.2419,8.2065,8.2331,198800.0
2012-11-15 11:00:00,9.3,9.32,9.28,9.31,229600.0,8.2331,8.2508,8.2154,8.2419,229600.0
2012-11-15 11:30:00,9.3,9.32,9.28,9.3,134400.0,8.2331,8.2508,8.2154,8.2331,134400.0
2012-11-15 12:00:00,9.3,9.31,9.28,9.3,172000.0,8.2331,8.2419,8.2154,8.2331,172000.0
2012-11-15 12:30:00,9.3,9.33,9.28,9.32,455600.0,8.2331,8.2597,8.2154,8.2508,455600.0
2012-11-15 13:00:00,9.32,9.4,9.32,9.38,194400.0,8.2508,8.3216,8.2508,8.3039,194400.0
2012-11-15 13:30:00,9.38,9.42,9.37,9.4,117200.0,8.3039,8.3393,8.2951,8.3216,117200.0
2012-11-15 14:00:00,9.4,9.4,9.35,9.36,119600.0,8.3216,8.3216,8.2774,8.2862,119600.0
2012-11-15 14:30:00,9.36,9.37,9.35,9.35,138800.0,8.2862,8.2951,8.2774,8.2774,138800.0
2012-11-15 15:00:00,9.35,9.35,9.31,9.33,183200.0,8.2774,8.2774,8.2419,8.2597,183200.0
2012-11-15 15:30:00,9.33,9.35,9.31,9.33,340000.0,8.2597,8.2774,8.2419,8.2597,340000.0
2012-11-16 09:30:00,9.34,9.36,9.25,9.33,167600.0,8.2685,8.2862,8.1888,8.2597,167600.0
2012-11-16 10:00:00,9.33,9.33,9.28,9.32,57600.0,8.2597,8.2597,8.2154,8.2508,57600.0
2012-11-16 10:30:00,9.33,9.34,9.31,9.33,62400.0,8.2597,8.2685,8.2419,8.2597,62400.0
2012-11-16 11:00:00,9.33,9.34,9.31,9.32,134400.0,8.2597,8.2685,8.2419,8.2508,134400.0
2012-11-16 11:30:00,9.32,9.37,9.31,9.37,104800.0,8.2508,8.2951,8.2419,8.2951,104800.0
2012-11-16 12:00:00,9.37,9.38,9.37,9.37,53600.0,8.2951,8.3039,8.2951,8.2951,53600.0
2012-11-16 12:30:00,9.38,9.38,9.37,9.37,121600.0,8.3039,8.3039,8.2951,8.2951,121600.0
2012-11-16 13:00:00,9.37,9.38,9.36,9.37,54000.0,8.2951,8.3039,8.2862,8.2951,54000.0
2012-11-16 13:30:00,9.37,9.38,9.36,9.37,73200.0,8.2951,8.3039,8.2862,8.2951,73200.0
2012-11-16 14:00:00,9.37,9.37,9.35,9.36,67200.0,8.2951,8.2951,8.2774,8.2862,67200.0
2012-11-16 14:30:00,9.36,9.36,9.34,9.34,107600.0,8.2862,8.2862,8.2685,8.2685,107600.0
2012-11-16 15:00:00,9.34,9.38,9.34,9.38,125600.0,8.2685,8.3039,8.2685,8.3039,125600.0
2012-11-16 15:30:00,9.38,9.47,9.37,9.42,708400.0,8.3039,8.3836,8.2951,8.3393,708400.0
2012-11-19 09:30:00,9.53,9.62,9.52,9.6,232800.0,8.4367,8.5164,8.4279,8.4987,232800.0
2012-11-19 10:00:00,9.6,9.62,9.59,9.62,99600.0,8.4987,8.5164,8.4898,8.5164,99600.0
2012-11-19 10:30:00,9.62,9.65,9.61,9.64,318000.0,8.5164,8.5429,8.5075,8.5341,318000.0
2012-11-19 11:00:00,9.65,9.66,9.64,9.66,146400.0,8.5429,8.5518,8.5341,8.5518,146400.0
2012-11-19 11:30:00,9.65,9.67,9.65,9.67,172000.0,8.5429,8.5607,8.5429,8.5607,172000.0
2012-11-19 12:00:00,9.67,9.67,9.65,9.66,42800.0,8.5607,8.5607,8.5429,8.5518,42800.0
2012-11-19 12:30:00,9.67,9.67,9.65,9.65,46000.0,8.5607,8.5607,8.5429,8.5429,46000.0
2012-11-19 13:00:00,9.65,9.67,9.65,9.65,30800.0,8.5429,8.5607,8.5429,8.5429,30800.0
2012-11-19 13:30:00,9.65,9.66,9.65,9.66,64400.0,8.5429,8.5518,8.5429,8.5518,64400.0
2012-11-19 14:00:00,9.66,9.68,9.65,9.67,125200.0,8.5518,8.5695,8.5429,8.5607,125200.0
2012-11-19 14:30:00,9.68,9.69,9.67,9.68,106800.0,8.5695,8.5784,8.5607,8.5695,106800.0
2012-11-19 15:00:00,9.68,9.69,9.67,9.69,196000.0,8.5695,8.5784,8.5607,8.5784,196000.0
2012-11-19 15:30:00,9.69,9.71,9.69,9.71,383200.0,8.5784,8.5961,8.5784,8.5961,383200.0
2012-11-20 09:30:00,9.66,9.74,9.61,9.67,306000.0,8.5518,8.6226,8.5075,8.5607,306000.0
2012-11-20 10:00:00,9.67,9.7,9.66,9.68,454800.0,8.5607,8.5872,8.5518,8.5695,454800.0
2012-11-20 10:30:00,9.68,9.72,9.67,9.69,311600.0,8.5695,8.6049,8.5607,8.5784,311600.0
2012-11-20 11:00:00,9.69,9.7,9.69,9.69,271600.0,8.5784,8.5872,8.5784,8.5784,271600.0
2012-11-20 11:30:00,9.69,9.71,9.69,9.7,69200.0,8.5784,8.5961,8.5784,8.5872,69200.0
2012-11-20 12:00:00,9.71,9.71,9.69,9.69,50400.0,8.5961,8.5961,8.5784,8.5784,50400.0
2012-11-20 12:30:00,9.69,9.72,9.69,9.72,93200.0,8.5784,8.6049,8.5784,8.6049,93200.0
2012-11-20 13:00:00,9.72,9.72,9.69,9.69,98400.0,8.6049,8.6049,8.5784,8.5784,98400.0
2012-11-20 13:30:00,9.69,9.72,9.69,9.72,57600.0,8.5784,8.6049,8.5784,8.6049,57600.0
2012-11-20 14:00:00,9.72,9.74,9.71,9.73,70800.0,8.6049,8.6226,8.5961,8.6138,70800.0
2012-11-20 14:30:00,9.73,9.73,9.72,9.73,80400.0,8.6138,8.6138,8.6049,8.6138,80400.0
2012-11-20 15:00:00,9.73,9.74,9.73,9.74,135600.0,8.6138,8.6226,8.6138,8.6226,135600.0
2012-11-20 15:30:00,9.74,9.76,9.73,9.76,306000.0,8.6226,8.6403,8.6138,8.6403,306000.0
2012-11-21 09:30:00,9.88,9.94,9.76,9.89,422400.0,8.7466,8.7997,8.6403,8.7554,422400.0
2012-11-21 10:00:00,9.89,9.96,9.89,9.96,322000.0,8.7554,8.8174,8.7554,8.8174,322000.0
2012-11-21 10:30:00,9.95,10.01,9.95,9.98,395200.0,8.8085,8.8616,8.8085,8.8351,395200.0
2012-11-21 11:00:00,9.98,10.0,9.96,9.98,102400.0,8.8351,8.8528,8.8174,8.8351,102400.0
2012-11-21 11:30:00,9.98,10.09,9.98,10.05,202000.0,8.8351,8.9325,8.8351,8.8971,202000.0
2012-11-21 12:00:00,10.05,10.08,10.05,10.05,176400.0,8.8971,8.9236,8.8971,8.8971,176400.0
2012-11-21 12:30:00,10.06,10.06,10.03,10.05,154800.0,8.9059,8.9059,8.8794,8.8971,154800.0
2012-11-21 13:00:00,10.05,10.09,10.04,10.09,134800.0,8.8971,8.9325,8.8882,8.9325,134800.0
2012-11-21 13:30:00,10.09,10.11,10.07,10.09,194800.0,8.9325,8.9502,8.9148,8.9325,194800.0
2012-11-21 14:00:00,10.09,10.12,10.09,10.11,92000.0,8.9325,8.959,8.9325,8.9502,92000.0
2012-11-21 14:30:00,10.1,10.15,10.08,10.15,258400.0,8.9413,8.9856,8.9236,8.9856,258400.0
2012-11-21 15:00:00,10.14,10.16,10.09,10.1,162800.0,8.9767,8.9944,8.9325,8.9413,162800.0
2012-11-21 15:30:00,10.09,10.1,10.05,10.06,591600.0,8.9325,8.9413,8.8971,8.9059,591600.0
2012-11-23 09:30:00,10.09,10.16,10.06,10.1,406400.0,8.9325,8.9944,8.9059,8.9413,406400.0
2012-11-23 10:00:00,10.1,10.11,10.06,10.08,222000.0,8.9413,8.9502,8.9059,8.9236,222000.0
2012-11-23 10:30:00,10.08,10.1,10.06,10.07,161600.0,8.9236,8.9413,8.9059,8.9148,161600.0
2012-11-23 11:00:00,10.07,10.08,10.05,10.05,88000.0,8.9148,8.9236,8.8971,8.8971,88000.0
2012-11-23 11:30:00,10.05,10.06,10.04,10.05,44400.0,8.8971,8.9059,8.8882,8.8971,44400.0
2012-11-23 12:00:00,10.05,10.08,10.05,10.05,163600.0,8.8971,8.9236,8.8971,8.8971,163600.0
2012-11-23 12:30:00,10.06,10.07,10.04,10.07,219600.0,8.9059,8.9148,8.8882,8.9148,219600.0
2012-11-26 09:30:00,10.17,10.36,10.04,10.36,1811600.0,9.0033,9.1715,8.8882,9.1715,1811600.0
2012-11-26 10:00:00,10.34,10.36,10.22,10.26,515600.0,9.1538,9.1715,9.0476,9.083,515600.0
2012-11-26 10:30:00,10.27,10.3,10.25,10.26,355600.0,9.0918,9.1184,9.0741,9.083,355600.0
2012-11-26 11:00:00,10.26,10.29,10.23,10.27,403600.0,9.083,9.1095,9.0564,9.0918,403600.0
2012-11-26 11:30:00,10.26,10.3,10.24,10.3,536400.0,9.083,9.1184,9.0653,9.1184,536400.0
2012-11-26 12:00:00,10.29,10.38,10.27,10.31,653600.0,9.1095,9.1892,9.0918,9.1272,653600.0
2012-11-26 12:30:00,10.31,10.36,10.3,10.33,224000.0,9.1272,9.1715,9.1184,9.1449,224000.0
2012-11-26 13:00:00,10.34,10.4,10.33,10.4,297600.0,9.1538,9.2069,9.1449,9.2069,297600.0
2012-11-26 13:30:00,10.4,10.42,10.37,10.42,718800.0,9.2069,9.2246,9.1803,9.2246,718800.0
2012-11-26 14:00:00,10.42,10.45,10.38,10.42,386000.0,9.2246,9.2512,9.1892,9.2246,386000.0
2012-11-26 14:30:00,10.42,10.62,10.42,10.6,969600.0,9.2246,9.4017,9.2246,9.384,969600.0
2012-11-26 15:00:00,10.6,10.62,10.47,10.49,1119600.0,9.384,9.4017,9.2689,9.2866,1119600.0
2012-11-26 15:30:00,10.49,10.49,10.31,10.31,1920400.0,9.2866,9.2866,9.1272,9.1272,1920400.0
2012-11-27 09:30:00,10.33,10.71,10.25,10.26,1269600.0,9.1449,9.4813,9.0741,9.083,1269600.0
2012-11-27 10:00:00,10.28,10.3,10.2,10.21,736400.0,9.1007,9.1184,9.0298,9.0387,736400.0
2012-11-27 10:30:00,10.21,10.24,10.2,10.23,113600.0,9.0387,9.0653,9.0298,9.0564,113600.0
2012-11-27 11:00:00,10.23,10.25,10.22,10.25,132000.0,9.0564,9.0741,9.0476,9.0741,132000.0
2012-11-27 11:30:00,10.24,10.25,10.23,10.24,91600.0,9.0653,9.0741,9.0564,9.0653,91600.0
2012-11-27 12:00:00,10.24,10.24,10.22,10.23,123200.0,9.0653,9.0653,9.0476,9.0564,123200.0
2012-11-27 12:30:00,10.24,10.24,10.21,10.24,78000.0,9.0653,9.0653,9.0387,9.0653,78000.0
2012-11-27 13:00:00,10.24,10.24,10.21,10.21,142000.0,9.0653,9.0653,9.0387,9.0387,142000.0
2012-11-27 13:30:00,10.22,10.24,10.21,10.22,132800.0,9.0476,9.0653,9.0387,9.0476,132800.0
2012-11-27 14:00:00,10.22,10.23,10.19,10.19,335600.0,9.0476,9.0564,9.021,9.021,335600.0
2012-11-27 14:30:00,10.19,10.2,10.15,10.18,314000.0,9.021,9.0298,8.9856,9.0121,314000.0
2012-11-27 15:00:00,10.18,10.22,10.17,10.21,366400.0,9.0121,9.0476,9.0033,9.0387,366400.0
2012-11-27 15:30:00,10.21,10.22,10.18,10.2,552400.0,9.0387,9.0476,9.0121,9.0298,552400.0
2012-11-28 09:30:00,10.05,10.15,10.05,10.08,615600.0,8.8971,8.9856,8.8971,8.9236,615600.0
2012-11-28 10:00:00,10.08,10.11,10.04,10.06,278000.0,8.9236,8.9502,8.8882,8.9059,278000.0
2012-11-28 10:30:00,10.06,10.17,10.06,10.11,268000.0,8.9059,9.0033,8.9059,8.9502,268000.0
2012-11-28 11:00:00,10.1,10.1,10.06,10.06,302000.0,8.9413,8.9413,8.9059,8.9059,302000.0
2012-11-28 11:30:00,10.06,10.06,10.05,10.06,146400.0,8.9059,8.9059,8.8971,8.9059,146400.0
2012-11-28 12:00:00,10.06,10.12,10.06,10.1,282000.0,8.9059,8.959,8.9059,8.9413,282000.0
2012-11-28 12:30:00,10.1,10.16,10.09,10.14,315200.0,8.9413,8.9944,8.9325,8.9767,315200.0
2012-11-28 13:00:00,10.13,10.13,10.06,10.06,241200.0,8.9679,8.9679,8.9059,8.9059,241200.0
2012-11-28 13:30:00,10.06,10.12,10.06,10.1,245600.0,8.9059,8.959,8.9059,8.9413,245600.0
2012-11-28 14:00:00,10.1,10.12,10.06,10.06,205200.0,8.9413,8.959,8.9059,8.9059,205200.0
2012-11-28 14:30:00,10.07,10.07,10.05,10.06,167200.0,8.9148,8.9148,8.8971,8.9059,167200.0
2012-11-28 15:00:00,10.06,10.08,10.06,10.06,346400.0,8.9059,8.9236,8.9059,8.9059,346400.0
2012-11-28 15:30:00,10.06,10.08,10.05,10.06,571600.0,8.9059,8.9236,8.8971,8.9059,571600.0
2012-11-29 09:30:00,10.47,10.58,10.46,10.54,764800.0,9.2689,9.3663,9.26,9.3308,764800.0
2012-11-29 10:00:00,10.55,10.7,10.54,10.63,878400.0,9.3397,9.4725,9.3308,9.4105,878400.0
2012-11-29 10:30:00,10.63,10.73,10.6,10.73,661200.0,9.4105,9.499,9.384,9.499,661200.0
2012-11-29 11:00:00,10.73,10.76,10.65,10.68,548000.0,9.499,9.5256,9.4282,9.4548,548000.0
2012-11-29 11:30:00,10.67,10.72,10.65,10.68,234000.0,9.4459,9.4902,9.4282,9.4548,234000.0
2012-11-29 12:00:00,10.67,10.72,10.66,10.72,184400.0,9.4459,9.4902,9.4371,9.4902,184400.0
2012-11-29 12:30:00,10.72,10.72,10.71,10.71,82800.0,9.4902,9.4902,9.4813,9.4813,82800.0
2012-11-29 13:00:00,10.72,10.73,10.7,10.72,147600.0,9.4902,9.499,9.4725,9.4902,147600.0
2012-11-29 13:30:00,10.72,10.73,10.71,10.72,121600.0,9.4902,9.499,9.4813,9.4902,121600.0
2012-11-29 14:00:00,10.72,10.72,10.7,10.71,222000.0,9.4902,9.4902,9.4725,9.4813,222000.0
2012-11-29 14:30:00,10.71,10.75,10.71,10.72,343200.0,9.4813,9.5168,9.4813,9.4902,343200.0
2012-11-29 15:00:00,10.72,10.73,10.71,10.72,206800.0,9.4902,9.499,9.4813,9.4902,206800.0
2012-11-29 15:30:00,10.72,10.73,10.7,10.71,511200.0,9.4902,9.499,9.4725,9.4813,511200.0
2012-11-30 09:30:00,10.6,10.66,10.55,10.65,734000.0,9.384,9.4371,9.3397,9.4282,734000.0
2012-11-30 10:00:00,10.65,10.67,10.63,10.64,286400.0,9.4282,9.4459,9.4105,9.4194,286400.0
2012-11-30 10:30:00,10.64,10.64,10.6,10.62,292000.0,9.4194,9.4194,9.384,9.4017,292000.0
2012-11-30 11:00:00,10.62,10.65,10.61,10.62,362800.0,9.4017,9.4282,9.3928,9.4017,362800.0
2012-11-30 11:30:00,10.62,10.64,10.61,10.63,171200.0,9.4017,9.4194,9.3928,9.4105,171200.0
2012-11-30 12:00:00,10.63,10.66,10.63,10.65,134800.0,9.4105,9.4371,9.4105,9.4282,134800.0
2012-11-30 12:30:00,10.65,10.68,10.63,10.68,183600.0,9.4282,9.4548,9.4105,9.4548,183600.0
2012-11-30 13:00:00,10.67,10.67,10.65,10.66,190000.0,9.4459,9.4459,9.4282,9.4371,190000.0
2012-11-30 13:30:00,10.66,10.67,10.63,10.63,310000.0,9.4371,9.4459,9.4105,9.4105,310000.0
2012-11-30 14:00:00,10.63,10.64,10.62,10.63,160400.0,9.4105,9.4194,9.4017,9.4105,160400.0
2012-11-30 14:30:00,10.63,10.63,10.6,10.62,244000.0,9.4105,9.4105,9.384,9.4017,244000.0
2012-11-30 15:00:00,10.62,10.66,10.62,10.63,309200.0,9.4017,9.4371,9.4017,9.4105,309200.0
2012-11-30 15:30:00,10.63,10.65,10.54,10.55,1330000.0,9.4105,9.4282,9.3308,9.3397,1330000.0
2012-12-03 09:30:00,10.58,10.59,10.49,10.56,401600.0,9.3663,9.3751,9.2866,9.3485,401600.0
2012-12-03 10:00:00,10.56,10.56,10.5,10.54,219600.0,9.3485,9.3485,9.2954,9.3308,219600.0
2012-12-03 10:30:00,10.54,10.54,10.48,10.49,121200.0,9.3308,9.3308,9.2777,9.2866,121200.0
2012-12-03 11:00:00,10.49,10.54,10.49,10.52,91200.0,9.2866,9.3308,9.2866,9.3131,91200.0
2012-12-03 11:30:00,10.52,10.55,10.51,10.54,170800.0,9.3131,9.3397,9.3043,9.3308,170800.0
2012-12-03 12:00:00,10.54,10.55,10.52,10.54,89200.0,9.3308,9.3397,9.3131,9.3308,89200.0
2012-12-03 12:30:00,10.54,10.55,10.53,10.53,137600.0,9.3308,9.3397,9.322,9.322,137600.0
2012-12-03 13:00:00,10.53,10.53,10.51,10.52,81600.0,9.322,9.322,9.3043,9.3131,81600.0
2012-12-03 13:30:00,10.52,10.52,10.47,10.5,108000.0,9.3131,9.3131,9.2689,9.2954,108000.0
2012-12-03 14:00:00,10.5,10.51,10.49,10.49,156800.0,9.2954,9.3043,9.2866,9.2866,156800.0
2012-12-03 14:30:00,10.49,10.51,10.49,10.5,103600.0,9.2866,9.3043,9.2866,9.2954,103600.0
2012-12-03 15:00:00,10.5,10.51,10.47,10.47,163600.0,9.2954,9.3043,9.2689,9.2689,163600.0
2012-12-03 15:30:00,10.47,10.47,10.43,10.43,455200.0,9.2689,9.2689,9.2335,9.2335,455200.0
2012-12-04 09:30:00,10.45,10.5,10.39,10.41,295600.0,9.2512,9.2954,9.1981,9.2158,295600.0
2012-12-04 10:00:00,10.42,10.42,10.36,10.36,206000.0,9.2246,9.2246,9.1715,9.1715,206000.0
2012-12-04 10:30:00,10.36,10.38,10.35,10.38,130800.0,9.1715,9.1892,9.1626,9.1892,130800.0
2012-12-04 11:00:00,10.37,10.38,10.36,10.36,68400.0,9.1803,9.1892,9.1715,9.1715,68400.0
2012-12-04 11:30:00,10.36,10.38,10.35,10.37,83200.0,9.1715,9.1892,9.1626,9.1803,83200.0
2012-12-04 12:00:00,10.37,10.37,10.34,10.37,62400.0,9.1803,9.1803,9.1538,9.1803,62400.0
2012-12-04 12:30:00,10.37,10.37,10.35,10.36,69600.0,9.1803,9.1803,9.1626,9.1715,69600.0
2012-12-04 13:00:00,10.36,10.39,10.35,10.39,79200.0,9.1715,9.1981,9.1626,9.1981,79200.0
2012-12-04 13:30:00,10.4,10.4,10.37,10.38,93600.0,9.2069,9.2069,9.1803,9.1892,93600.0
2012-12-04 14:00:00,10.38,10.4,10.38,10.39,61600.0,9.1892,9.2069,9.1892,9.1981,61600.0
2012-12-04 14:30:00,10.39,10.4,10.37,10.37,122400.0,9.1981,9.2069,9.1803,9.1803,122400.0
2012-12-04 15:00:00,10.37,10.4,10.36,10.4,199200.0,9.1803,9.2069,9.1715,9.2069,199200.0
2012-12-04 15:30:00,10.4,10.42,10.4,10.41,370000.0,9.2069,9.2246,9.2069,9.2158,370000.0
2012-12-05 09:30:00,10.51,10.53,10.46,10.47,177600.0,9.3043,9.322,9.26,9.2689,177600.0
2012-12-05 10:00:00,10.47,10.49,10.46,10.46,102800.0,9.2689,9.2866,9.26,9.26,102800.0
2012-12-05 10:30:00,10.46,10.46,10.42,10.43,170000.0,9.26,9.26,9.2246,9.2335,170000.0
2012-12-05 11:00:00,10.43,10.44,10.42,10.43,83200.0,9.2335,9.2423,9.2246,9.2335,83200.0
2012-12-05 11:30:00,10.43,10.46,10.43,10.46,68000.0,9.2335,9.26,9.2335,9.26,68000.0
2012-12-05 12:00:00,10.46,10.47,10.45,10.45,147600.0,9.26,9.2689,9.2512,9.2512,147600.0
2012-12-05 12:30:00,10.45,10.47,10.44,10.45,119600.0,9.2512,9.2689,9.2423,9.2512,119600.0
2012-12-05 13:00:00,10.45,10.46,10.44,10.44,97600.0,9.2512,9.26,9.2423,9.2423,97600.0
2012-12-05 13:30:00,10.44,10.44,10.43,10.44,128400.0,9.2423,9.2423,9.2335,9.2423,128400.0
2012-12-05 14:00:00,10.43,10.45,10.43,10.45,90800.0,9.2335,9.2512,9.2335,9.2512,90800.0
2012-12-05 14:30:00,10.45,10.45,10.41,10.41,175200.0,9.2512,9.2512,9.2158,9.2158,175200.0
2012-12-05 15:00:00,10.41,10.45,10.41,10.42,199200.0,9.2158,9.2512,9.2158,9.2246,199200.0
2012-12-05 15:30:00,10.42,10.45,10.41,10.45,389200.0,9.2246,9.2512,9.2158,9.2512,389200.0
2012-12-06 09:30:00,10.51,10.6,10.47,10.54,284400.0,9.3043,9.384,9.2689,9.3308,284400.0
2012-12-06 10:00:00,10.53,10.56,10.51,10.56,191200.0,9.322,9.3485,9.3043,9.3485,191200.0
2012-12-06 10:30:00,10.55,10.58,10.53,10.55,133200.0,9.3397,9.3663,9.322,9.3397,133200.0
2012-12-06 11:00:00,10.55,10.59,10.55,10.56,113600.0,9.3397,9.3751,9.3397,9.3485,113600.0
2012-12-06 11:30:00,10.56,10.56,10.54,10.54,40800.0,9.3485,9.3485,9.3308,9.3308,40800.0
2012-12-06 12:00:00,10.54,10.55,10.51,10.52,64800.0,9.3308,9.3397,9.3043,9.3131,64800.0
2012-12-06 12:30:00,10.52,10.55,10.51,10.55,102800.0,9.3131,9.3397,9.3043,9.3397,102800.0
2012-12-06 13:00:00,10.55,10.61,10.55,10.6,241600.0,9.3397,9.3928,9.3397,9.384,241600.0
2012-12-06 13:30:00,10.61,10.63,10.57,10.58,102000.0,9.3928,9.4105,9.3574,9.3663,102000.0
2012-12-06 14:00:00,10.58,10.6,10.56,10.59,76800.0,9.3663,9.384,9.3485,9.3751,76800.0
2012-12-06 14:30:00,10.59,10.59,10.55,10.55,152400.0,9.3751,9.3751,9.3397,9.3397,152400.0
2012-12-06 15:00:00,10.55,10.55,10.54,10.55,143600.0,9.3397,9.3397,9.3308,9.3397,143600.0
2012-12-06 15:30:00,10.55,10.58,10.54,10.56,299600.0,9.3397,9.3663,9.3308,9.3485,299600.0
2012-12-07 09:30:00,10.52,10.55,10.48,10.53,178400.0,9.3131,9.3397,9.2777,9.322,178400.0
2012-12-07 10:00:00,10.53,10.56,10.51,10.52,60400.0,9.322,9.3485,9.3043,9.3131,60400.0
2012-12-07 10:30:00,10.52,10.52,10.48,10.49,54400.0,9.3131,9.3131,9.2777,9.2866,54400.0
2012-12-07 11:00:00,10.49,10.5,10.47,10.48,47600.0,9.2866,9.2954,9.2689,9.2777,47600.0
2012-12-07 11:30:00,10.47,10.49,10.47,10.48,67200.0,9.2689,9.2866,9.2689,9.2777,67200.0
2012-12-07 12:00:00,10.48,10.52,10.48,10.52,62000.0,9.2777,9.3131,9.2777,9.3131,62000.0
2012-12-07 12:30:00,10.52,10.52,10.51,10.52,33600.0,9.3131,9.3131,9.3043,9.3131,33600.0
2012-12-07 13:00:00,10.52,10.52,10.5,10.51,36800.0,9.3131,9.3131,9.2954,9.3043,36800.0
2012-12-07 13:30:00,10.5,10.52,10.5,10.52,53200.0,9.2954,9.3131,9.2954,9.3131,53200.0
2012-12-07 14:00:00,10.52,10.53,10.52,10.53,55600.0,9.3131,9.322,9.3131,9.322,55600.0
2012-12-07 14:30:00,10.53,10.55,10.53,10.55,90000.0,9.322,9.3397,9.322,9.3397,90000.0
2012-12-07 15:00:00,10.55,10.55,10.53,10.54,130400.0,9.3397,9.3397,9.322,9.3308,130400.0
2012-12-07 15:30:00,10.54,10.57,10.54,10.56,252800.0,9.3308,9.3574,9.3308,9.3485,252800.0
2012-12-10 09:30:00,10.53,10.59,10.49,10.56,532400.0,9.322,9.3751,9.2866,9.3485,532400.0
2012-12-10 10:00:00,10.56,10.58,10.52,10.53,504400.0,9.3485,9.3663,9.3131,9.322,504400.0
2012-12-10 10:30:00,10.53,10.55,10.52,10.55,142800.0,9.322,9.3397,9.3131,9.3397,142800.0
2012-12-10 11:00:00,10.55,10.55,10.53,10.54,162400.0,9.3397,9.3397,9.322,9.3308,162400.0
2012-12-10 11:30:00,10.54,10.56,10.54,10.55,269600.0,9.3308,9.3485,9.3308,9.3397,269600.0
2012-12-10 12:00:00,10.55,10.56,10.54,10.54,166400.0,9.3397,9.3485,9.3308,9.3308,166400.0
2012-12-10 12:30:00,10.54,10.54,10.53,10.53,128000.0,9.3308,9.3308,9.322,9.322,128000.0
2012-12-10 13:00:00,10.53,10.53,10.53,10.53,67600.0,9.322,9.322,9.322,9.322,67600.0
2012-12-10 13:30:00,10.53,10.54,10.52,10.52,87600.0,9.322,9.3308,9.3131,9.3131,87600.0
2012-12-10 14:00:00,10.53,10.56,10.53,10.56,55200.0,9.322,9.3485,9.322,9.3485,55200.0
2012-12-10 14:30:00,10.56,10.58,10.54,10.56,189600.0,9.3485,9.3663,9.3308,9.3485,189600.0
2012-12-10 15:00:00,10.56,10.56,10.55,10.55,207600.0,9.3485,9.3485,9.3397,9.3397,207600.0
2012-12-10 15:30:00,10.55,10.56,10.54,10.54,188400.0,9.3397,9.3485,9.3308,9.3308,188400.0
2012-12-11 09:30:00,10.54,10.62,10.46,10.49,1237200.0,9.3308,9.4017,9.26,9.2866,1237200.0
2012-12-11 10:00:00,10.49,10.52,10.49,10.5,426800.0,9.2866,9.3131,9.2866,9.2954,426800.0
2012-12-11 10:30:00,10.5,10.51,10.5,10.51,211200.0,9.2954,9.3043,9.2954,9.3043,211200.0
2012-12-11 11:00:00,10.51,10.51,10.5,10.51,435600.0,9.3043,9.3043,9.2954,9.3043,435600.0
2012-12-11 11:30:00,10.51,10.51,10.48,10.48,196000.0,9.3043,9.3043,9.2777,9.2777,196000.0
2012-12-11 12:00:00,10.48,10.5,10.47,10.49,135200.0,9.2777,9.2954,9.2689,9.2866,135200.0
2012-12-11 12:30:00,10.49,10.5,10.48,10.49,71200.0,9.2866,9.2954,9.2777,9.2866,71200.0
2012-12-11 13:00:00,10.49,10.51,10.48,10.48,154400.0,9.2866,9.3043,9.2777,9.2777,154400.0
2012-12-11 13:30:00,10.49,10.51,10.48,10.5,113600.0,9.2866,9.3043,9.2777,9.2954,113600.0
2012-12-11 14:00:00,10.51,10.52,10.5,10.5,147600.0,9.3043,9.3131,9.2954,9.2954,147600.0
2012-12-11 14:30:00,10.5,10.51,10.49,10.5,228400.0,9.2954,9.3043,9.2866,9.2954,228400.0
2012-12-11 15:00:00,10.5,10.51,10.5,10.5,131200.0,9.2954,9.3043,9.2954,9.2954,131200.0
2012-12-11 15:30:00,10.5,10.51,10.49,10.51,290000.0,9.2954,9.3043,9.2866,9.3043,290000.0
2012-12-12 09:30:00,10.49,10.54,10.4,10.4,667200.0,9.2866,9.3308,9.2069,9.2069,667200.0
2012-12-12 10:00:00,10.41,10.45,10.36,10.43,253600.0,9.2158,9.2512,9.1715,9.2335,253600.0
2012-12-12 10:30:00,10.43,10.45,10.41,10.44,196400.0,9.2335,9.2512,9.2158,9.2423,196400.0
2012-12-12 11:00:00,10.44,10.44,10.42,10.43,148400.0,9.2423,9.2423,9.2246,9.2335,148400.0
2012-12-12 11:30:00,10.43,10.44,10.42,10.42,140400.0,9.2335,9.2423,9.2246,9.2246,140400.0
2012-12-12 12:00:00,10.42,10.43,10.4,10.41,120800.0,9.2246,9.2335,9.2069,9.2158,120800.0
2012-12-12 12:30:00,10.41,10.43,10.38,10.42,216000.0,9.2158,9.2335,9.1892,9.2246,216000.0
2012-12-12 13:00:00,10.42,10.43,10.41,10.43,160800.0,9.2246,9.2335,9.2158,9.2335,160800.0
2012-12-12 13:30:00,10.42,10.44,10.42,10.42,176000.0,9.2246,9.2423,9.2246,9.2246,176000.0
2012-12-12 14:00:00,10.42,10.43,10.41,10.42,184000.0,9.2246,9.2335,9.2158,9.2246,184000.0
2012-12-12 14:30:00,10.42,10.43,10.42,10.42,108000.0,9.2246,9.2335,9.2246,9.2246,108000.0
2012-12-12 15:00:00,10.42,10.43,10.4,10.42,298400.0,9.2246,9.2335,9.2069,9.2246,298400.0
2012-12-12 15:30:00,10.41,10.42,10.38,10.39,284000.0,9.2158,9.2246,9.1892,9.1981,284000.0
2012-12-13 09:30:00,10.44,10.44,10.35,10.39,236400.0,9.2423,9.2423,9.1626,9.1981,236400.0
2012-12-13 10:00:00,10.4,10.4,10.36,10.37,134800.0,9.2069,9.2069,9.1715,9.1803,134800.0
2012-12-13 10:30:00,10.37,10.38,10.34,10.37,152400.0,9.1803,9.1892,9.1538,9.1803,152400.0
2012-12-13 11:00:00,10.37,10.39,10.36,10.39,161200.0,9.1803,9.1981,9.1715,9.1981,161200.0
2012-12-13 11:30:00,10.38,10.39,10.37,10.38,62000.0,9.1892,9.1981,9.1803,9.1892,62000.0
2012-12-13 12:00:00,10.39,10.39,10.34,10.34,93200.0,9.1981,9.1981,9.1538,9.1538,93200.0
2012-12-13 12:30:00,10.34,10.38,10.34,10.38,81600.0,9.1538,9.1892,9.1538,9.1892,81600.0
2012-12-13 13:00:00,10.38,10.38,10.38,10.38,67200.0,9.1892,9.1892,9.1892,9.1892,67200.0
2012-12-13 13:30:00,10.38,10.38,10.38,10.38,112800.0,9.1892,9.1892,9.1892,9.1892,112800.0
2012-12-13 14:00:00,10.38,10.38,10.35,10.38,141200.0,9.1892,9.1892,9.1626,9.1892,141200.0
2012-12-13 14:30:00,10.38,10.38,10.35,10.37,77600.0,9.1892,9.1892,9.1626,9.1803,77600.0
2012-12-13 15:00:00,10.37,10.38,10.33,10.34,127200.0,9.1803,9.1892,9.1449,9.1538,127200.0
2012-12-13 15:30:00,10.34,10.38,10.33,10.35,328000.0,9.1538,9.1892,9.1449,9.1626,328000.0
2012-12-14 09:30:00,10.3,10.37,10.28,10.31,501200.0,9.1184,9.1803,9.1007,9.1272,501200.0
2012-12-14 10:00:00,10.31,10.34,10.3,10.32,354800.0,9.1272,9.1538,9.1184,9.1361,354800.0
2012-12-14 10:30:00,10.32,10.33,10.3,10.31,309200.0,9.1361,9.1449,9.1184,9.1272,309200.0
2012-12-14 11:00:00,10.31,10.33,10.31,10.31,145600.0,9.1272,9.1449,9.1272,9.1272,145600.0
2012-12-14 11:30:00,10.32,10.32,10.31,10.32,113600.0,9.1361,9.1361,9.1272,9.1361,113600.0
2012-12-14 12:00:00,10.32,10.33,10.31,10.32,108400.0,9.1361,9.1449,9.1272,9.1361,108400.0
2012-12-14 12:30:00,10.32,10.34,10.31,10.34,107200.0,9.1361,9.1538,9.1272,9.1538,107200.0
2012-12-14 13:00:00,10.33,10.35,10.33,10.33,115600.0,9.1449,9.1626,9.1449,9.1449,115600.0
2012-12-14 13:30:00,10.34,10.34,10.32,10.33,109200.0,9.1538,9.1538,9.1361,9.1449,109200.0
2012-12-14 14:00:00,10.33,10.34,10.32,10.33,105600.0,9.1449,9.1538,9.1361,9.1449,105600.0
2012-12-14 14:30:00,10.33,10.35,10.31,10.31,202800.0,9.1449,9.1626,9.1272,9.1272,202800.0
2012-12-14 15:00:00,10.31,10.33,10.3,10.32,212000.0,9.1272,9.1449,9.1184,9.1361,212000.0
2012-12-14 15:30:00,10.32,10.33,10.3,10.3,506400.0,9.1361,9.1449,9.1184,9.1184,506400.0
2012-12-17 09:30:00,10.24,10.26,10.09,10.24,471600.0,9.0653,9.083,8.9325,9.0653,471600.0
2012-12-17 10:00:00,10.23,10.24,10.2,10.21,363600.0,9.0564,9.0653,9.0298,9.0387,363600.0
2012-12-17 10:30:00,10.22,10.24,10.18,10.19,306800.0,9.0476,9.0653,9.0121,9.021,306800.0
2012-12-17 11:00:00,10.19,10.21,10.19,10.2,206000.0,9.021,9.0387,9.021,9.0298,206000.0
2012-12-17 11:30:00,10.2,10.21,10.2,10.21,91200.0,9.0298,9.0387,9.0298,9.0387,91200.0
2012-12-17 12:00:00,10.2,10.22,10.19,10.21,194400.0,9.0298,9.0476,9.021,9.0387,194400.0
2012-12-17 12:30:00,10.21,10.24,10.21,10.24,193600.0,9.0387,9.0653,9.0387,9.0653,193600.0
2012-12-17 13:00:00,10.24,10.24,10.21,10.22,601600.0,9.0653,9.0653,9.0387,9.0476,601600.0
2012-12-17 13:30:00,10.22,10.23,10.21,10.21,350000.0,9.0476,9.0564,9.0387,9.0387,350000.0
2012-12-17 14:00:00,10.21,10.22,10.19,10.19,174800.0,9.0387,9.0476,9.021,9.021,174800.0
2012-12-17 14:30:00,10.2,10.22,10.19,10.2,250400.0,9.0298,9.0476,9.021,9.0298,250400.0
2012-12-17 15:00:00,10.2,10.22,10.19,10.21,449600.0,9.0298,9.0476,9.021,9.0387,449600.0
2012-12-17 15:30:00,10.21,10.23,10.21,10.22,624400.0,9.0387,9.0564,9.0387,9.0476,624400.0
2012-12-18 09:30:00,10.24,10.24,10.12,10.17,314000.0,9.0653,9.0653,8.959,9.0033,314000.0
2012-12-18 10:00:00,10.17,10.19,10.14,10.15,447200.0,9.0033,9.021,8.9767,8.9856,447200.0
2012-12-18 10:30:00,10.15,10.2,10.13,10.19,788800.0,8.9856,9.0298,8.9679,9.021,788800.0
2012-12-18 11:00:00,10.19,10.22,10.19,10.21,878800.0,9.021,9.0476,9.021,9.0387,878800.0
2012-12-18 11:30:00,10.21,10.22,10.18,10.21,249600.0,9.0387,9.0476,9.0121,9.0387,249600.0
2012-12-18 12:00:00,10.22,10.24,10.21,10.23,166400.0,9.0476,9.0653,9.0387,9.0564,166400.0
2012-12-18 12:30:00,10.23,10.25,10.2,10.23,204000.0,9.0564,9.0741,9.0298,9.0564,204000.0
2012-12-18 13:00:00,10.23,10.23,10.21,10.21,236400.0,9.0564,9.0564,9.0387,9.0387,236400.0
2012-12-18 13:30:00,10.2,10.26,10.2,10.23,324000.0,9.0298,9.083,9.0298,9.0564,324000.0
2012-12-18 14:00:00,10.23,10.24,10.21,10.21,192000.0,9.0564,9.0653,9.0387,9.0387,192000.0
2012-12-18 14:30:00,10.21,10.24,10.2,10.23,261600.0,9.0387,9.0653,9.0298,9.0564,261600.0
2012-12-18 15:00:00,10.23,10.23,10.2,10.22,329600.0,9.0564,9.0564,9.0298,9.0476,329600.0
2012-12-18 15:30:00,10.22,10.25,10.21,10.22,765600.0,9.0476,9.0741,9.0387,9.0476,765600.0
2012-12-19 09:30:00,10.41,10.41,10.28,10.34,686000.0,9.2158,9.2158,9.1007,9.1538,686000.0
2012-12-19 10:00:00,10.33,10.34,10.31,10.33,214000.0,9.1449,9.1538,9.1272,9.1449,214000.0
2012-12-19 10:30:00,10.33,10.33,10.28,10.3,328000.0,9.1449,9.1449,9.1007,9.1184,328000.0
2012-12-19 11:00:00,10.3,10.31,10.29,10.3,332400.0,9.1184,9.1272,9.1095,9.1184,332400.0
2012-12-19 11:30:00,10.3,10.31,10.26,10.27,226800.0,9.1184,9.1272,9.083,9.0918,226800.0
2012-12-19 12:00:00,10.27,10.28,10.26,10.28,250800.0,9.0918,9.1007,9.083,9.1007,250800.0
2012-12-19 12:30:00,10.28,10.33,10.27,10.27,349600.0,9.1007,9.1449,9.0918,9.0918,349600.0
2012-12-19 13:00:00,10.28,10.29,10.24,10.27,403600.0,9.1007,9.1095,9.0653,9.0918,403600.0
2012-12-19 13:30:00,10.27,10.29,10.26,10.26,217600.0,9.0918,9.1095,9.083,9.083,217600.0
2012-12-19 14:00:00,10.26,10.27,10.23,10.26,223200.0,9.083,9.0918,9.0564,9.083,223200.0
2012-12-19 14:30:00,10.26,10.28,10.21,10.21,508800.0,9.083,9.1007,9.0387,9.0387,508800.0
2012-12-19 15:00:00,10.22,10.24,10.21,10.24,419200.0,9.0476,9.0653,9.0387,9.0653,419200.0
2012-12-19 15:30:00,10.24,10.24,10.19,10.19,871200.0,9.0653,9.0653,9.021,9.021,871200.0
2012-12-20 09:30:00,10.18,10.27,10.16,10.27,508400.0,9.0121,9.0918,8.9944,9.0918,508400.0
2012-12-20 10:00:00,10.27,10.27,10.24,10.27,404400.0,9.0918,9.0918,9.0653,9.0918,404400.0
2012-12-20 10:30:00,10.26,10.31,10.26,10.3,204000.0,9.083,9.1272,9.083,9.1184,204000.0
2012-12-20 11:00:00,10.3,10.3,10.28,10.3,750000.0,9.1184,9.1184,9.1007,9.1184,750000.0
2012-12-20 11:30:00,10.3,10.33,10.3,10.32,250400.0,9.1184,9.1449,9.1184,9.1361,250400.0
2012-12-20 12:00:00,10.32,10.34,10.31,10.32,119600.0,9.1361,9.1538,9.1272,9.1361,119600.0
2012-12-20 12:30:00,10.32,10.35,10.32,10.32,146400.0,9.1361,9.1626,9.1361,9.1361,146400.0
2012-12-20 13:00:00,10.32,10.33,10.31,10.33,137600.0,9.1361,9.1449,9.1272,9.1449,137600.0
2012-12-20 13:30:00,10.33,10.33,10.32,10.32,172800.0,9.1449,9.1449,9.1361,9.1361,172800.0
2012-12-20 14:00:00,10.33,10.33,10.32,10.32,169200.0,9.1449,9.1449,9.1361,9.1361,169200.0
2012-12-20 14:30:00,10.33,10.33,10.31,10.32,152800.0,9.1449,9.1449,9.1272,9.1361,152800.0
2012-12-20 15:00:00,10.32,10.32,10.3,10.31,232400.0,9.1361,9.1361,9.1184,9.1272,232400.0
2012-12-20 15:30:00,10.31,10.38,10.31,10.37,675600.0,9.1272,9.1892,9.1272,9.1803,675600.0
2012-12-21 09:30:00,10.2,10.28,10.12,10.28,382000.0,9.0298,9.1007,8.959,9.1007,382000.0
2012-12-21 10:00:00,10.28,10.3,10.27,10.29,205200.0,9.1007,9.1184,9.0918,9.1095,205200.0
2012-12-21 10:30:00,10.29,10.3,10.26,10.28,98800.0,9.1095,9.1184,9.083,9.1007,98800.0
2012-12-21 11:00:00,10.28,10.28,10.23,10.23,251200.0,9.1007,9.1007,9.0564,9.0564,251200.0
2012-12-21 11:30:00,10.22,10.23,10.2,10.22,84400.0,9.0476,9.0564,9.0298,9.0476,84400.0
2012-12-21 12:00:00,10.22,10.26,10.22,10.25,88000.0,9.0476,9.083,9.0476,9.0741,88000.0
2012-12-21 12:30:00,10.25,10.26,10.23,10.25,130400.0,9.0741,9.083,9.0564,9.0741,130400.0
2012-12-21 13:00:00,10.24,10.27,10.24,10.27,98000.0,9.0653,9.0918,9.0653,9.0918,98000.0
2012-12-21 13:30:00,10.27,10.32,10.24,10.27,487600.0,9.0918,9.1361,9.0653,9.0918,487600.0
2012-12-21 14:00:00,10.27,10.28,10.24,10.25,514400.0,9.0918,9.1007,9.0653,9.0741,514400.0
2012-12-21 14:30:00,10.25,10.25,10.24,10.25,162000.0,9.0741,9.0741,9.0653,9.0741,162000.0
2012-12-21 15:00:00,10.25,10.26,10.25,10.25,246000.0,9.0741,9.083,9.0741,9.0741,246000.0
2012-12-21 15:30:00,10.25,10.27,10.24,10.27,1075600.0,9.0741,9.0918,9.0653,9.0918,1075600.0
2012-12-24 09:30:00,10.21,10.27,10.21,10.23,79200.0,9.0387,9.0918,9.0387,9.0564,79200.0
2012-12-24 10:00:00,10.22,10.22,10.21,10.22,69200.0,9.0476,9.0476,9.0387,9.0476,69200.0
2012-12-24 10:30:00,10.22,10.22,10.21,10.22,62800.0,9.0476,9.0476,9.0387,9.0476,62800.0
2012-12-24 11:00:00,10.21,10.23,10.21,10.23,80400.0,9.0387,9.0564,9.0387,9.0564,80400.0
2012-12-24 11:30:00,10.23,10.23,10.22,10.22,34000.0,9.0564,9.0564,9.0476,9.0476,34000.0
2012-12-24 12:00:00,10.22,10.23,10.22,10.22,44000.0,9.0476,9.0564,9.0476,9.0476,44000.0
2012-12-24 12:30:00,10.22,10.22,10.21,10.21,154800.0,9.0476,9.0476,9.0387,9.0387,154800.0
2012-12-26 09:30:00,10.24,10.31,10.23,10.28,124800.0,9.0653,9.1272,9.0564,9.1007,124800.0
2012-12-26 10:00:00,10.28,10.29,10.26,10.29,302800.0,9.1007,9.1095,9.083,9.1095,302800.0
2012-12-26 10:30:00,10.29,10.29,10.25,10.26,109200.0,9.1095,9.1095,9.0741,9.083,109200.0
2012-12-26 11:00:00,10.26,10.26,10.22,10.24,72800.0,9.083,9.083,9.0476,9.0653,72800.0
2012-12-26 11:30:00,10.23,10.26,10.22,10.26,45600.0,9.0564,9.083,9.0476,9.083,45600.0
2012-12-26 12:00:00,10.26,10.26,10.24,10.24,51600.0,9.083,9.083,9.0653,9.0653,51600.0
2012-12-26 12:30:00,10.24,10.26,10.24,10.25,45200.0,9.0653,9.083,9.0653,9.0741,45200.0
2012-12-26 13:00:00,10.25,10.25,10.24,10.24,46000.0,9.0741,9.0741,9.0653,9.0653,46000.0
2012-12-26 13:30:00,10.24,10.26,10.24,10.25,50400.0,9.0653,9.083,9.0653,9.0741,50400.0
2012-12-26 14:00:00,10.25,10.26,10.24,10.25,80800.0,9.0741,9.083,9.0653,9.0741,80800.0
2012-12-26 14:30:00,10.25,10.28,10.24,10.27,64800.0,9.0741,9.1007,9.0653,9.0918,64800.0
2012-12-26 15:00:00,10.27,10.28,10.22,10.24,196000.0,9.0918,9.1007,9.0476,9.0653,196000.0
2012-12-26 15:30:00,10.24,10.24,10.21,10.22,238000.0,9.0653,9.0653,9.0387,9.0476,238000.0
2012-12-27 09:30:00,10.31,10.35,10.26,10.32,263200.0,9.1272,9.1626,9.083,9.1361,263200.0
2012-12-27 10:00:00,10.31,10.31,10.26,10.27,166400.0,9.1272,9.1272,9.083,9.0918,166400.0
2012-12-27 10:30:00,10.27,10.3,10.26,10.27,160400.0,9.0918,9.1184,9.083,9.0918,160400.0
2012-12-27 11:00:00,10.28,10.28,10.25,10.28,55600.0,9.1007,9.1007,9.0741,9.1007,55600.0
2012-12-27 11:30:00,10.26,10.28,10.26,10.26,88800.0,9.083,9.1007,9.083,9.083,88800.0
2012-12-27 12:00:00,10.26,10.26,10.22,10.23,97600.0,9.083,9.083,9.0476,9.0564,97600.0
2012-12-27 12:30:00,10.23,10.23,10.21,10.23,83200.0,9.0564,9.0564,9.0387,9.0564,83200.0
2012-12-27 13:00:00,10.23,10.24,10.22,10.23,52000.0,9.0564,9.0653,9.0476,9.0564,52000.0
2012-12-27 13:30:00,10.23,10.24,10.21,10.22,122000.0,9.0564,9.0653,9.0387,9.0476,122000.0
2012-12-27 14:00:00,10.22,10.24,10.22,10.22,45200.0,9.0476,9.0653,9.0476,9.0476,45200.0
2012-12-27 14:30:00,10.22,10.25,10.21,10.24,210000.0,9.0476,9.0741,9.0387,9.0653,210000.0
2012-12-27 15:00:00,10.25,10.25,10.21,10.24,148400.0,9.0741,9.0741,9.0387,9.0653,148400.0
2012-12-27 15:30:00,10.24,10.29,10.24,10.28,236000.0,9.0653,9.1095,9.0653,9.1007,236000.0
2012-12-28 09:30:00,10.15,10.26,10.15,10.18,414000.0,8.9856,9.083,8.9856,9.0121,414000.0
2012-12-28 10:00:00,10.19,10.2,10.15,10.15,166000.0,9.021,9.0298,8.9856,8.9856,166000.0
2012-12-28 10:30:00,10.15,10.18,10.13,10.17,74000.0,8.9856,9.0121,8.9679,9.0033,74000.0
2012-12-28 11:00:00,10.16,10.18,10.15,10.17,70800.0,8.9944,9.0121,8.9856,9.0033,70800.0
2012-12-28 11:30:00,10.17,10.2,10.17,10.18,70800.0,9.0033,9.0298,9.0033,9.0121,70800.0
2012-12-28 12:00:00,10.18,10.19,10.17,10.18,92800.0,9.0121,9.021,9.0033,9.0121,92800.0
2012-12-28 12:30:00,10.18,10.2,10.17,10.18,53200.0,9.0121,9.0298,9.0033,9.0121,53200.0
2012-12-28 13:00:00,10.18,10.21,10.18,10.21,50800.0,9.0121,9.0387,9.0121,9.0387,50800.0
2012-12-28 13:30:00,10.21,10.21,10.18,10.19,86800.0,9.0387,9.0387,9.0121,9.021,86800.0
2012-12-28 14:00:00,10.2,10.21,10.19,10.2,48400.0,9.0298,9.0387,9.021,9.0298,48400.0
2012-12-28 14:30:00,10.2,10.21,10.19,10.19,63200.0,9.0298,9.0387,9.021,9.021,63200.0
2012-12-28 15:00:00,10.19,10.22,10.19,10.21,108800.0,9.021,9.0476,9.021,9.0387,108800.0
2012-12-28 15:30:00,10.21,10.22,10.18,10.2,236000.0,9.0387,9.0476,9.0121,9.0298,236000.0
2012-12-31 09:30:00,10.18,10.22,10.16,10.21,166800.0,9.0121,9.0476,8.9944,9.0387,166800.0
2012-12-31 10:00:00,10.19,10.21,10.18,10.2,49600.0,9.021,9.0387,9.0121,9.0298,49600.0
2012-12-31 10:30:00,10.2,10.2,10.17,10.17,36000.0,9.0298,9.0298,9.0033,9.0033,36000.0
2012-12-31 11:00:00,10.18,10.2,10.14,10.15,56800.0,9.0121,9.0298,8.9767,8.9856,56800.0
2012-12-31 11:30:00,10.14,10.15,10.13,10.14,64400.0,8.9767,8.9856,8.9679,8.9767,64400.0
2012-12-31 12:00:00,10.14,10.14,10.13,10.14,30800.0,8.9767,8.9767,8.9679,8.9767,30800.0
2012-12-31 12:30:00,10.14,10.2,10.14,10.18,56800.0,8.9767,9.0298,8.9767,9.0121,56800.0
2012-12-31 13:00:00,10.19,10.19,10.15,10.19,86000.0,9.021,9.021,8.9856,9.021,86000.0
2012-12-31 13:30:00,10.19,10.19,10.14,10.15,137200.0,9.021,9.021,8.9767,8.9856,137200.0
2012-12-31 14:00:00,10.14,10.16,10.14,10.15,41600.0,8.9767,8.9944,8.9767,8.9856,41600.0
2012-12-31 14:30:00,10.15,10.2,10.15,10.19,123200.0,8.9856,9.0298,8.9856,9.021,123200.0
2012-12-31 15:00:00,10.19,10.2,10.16,10.17,93600.0,9.021,9.0298,8.9944,9.0033,93600.0
2012-12-31 15:30:00,10.17,10.2,10.17,10.18,188000.0,9.0033,9.0298,9.0033,9.0121,188000.0
2013-01-02 09:30:00,10.26,10.43,10.26,10.34,681200.0,9.083,9.2335,9.083,9.1538,681200.0
2013-01-02 10:00:00,10.34,10.35,10.31,10.31,166800.0,9.1538,9.1626,9.1272,9.1272,166800.0
2013-01-02 10:30:00,10.32,10.32,10.29,10.31,186000.0,9.1361,9.1361,9.1095,9.1272,186000.0
2013-01-02 11:00:00,10.32,10.33,10.26,10.32,654800.0,9.1361,9.1449,9.083,9.1361,654800.0
2013-01-02 11:30:00,10.33,10.33,10.31,10.32,136000.0,9.1449,9.1449,9.1272,9.1361,136000.0
2013-01-02 12:00:00,10.31,10.33,10.31,10.32,74800.0,9.1272,9.1449,9.1272,9.1361,74800.0
2013-01-02 12:30:00,10.32,10.32,10.31,10.31,125200.0,9.1361,9.1361,9.1272,9.1272,125200.0
2013-01-02 13:00:00,10.31,10.32,10.31,10.31,124400.0,9.1272,9.1361,9.1272,9.1272,124400.0
2013-01-02 13:30:00,10.31,10.32,10.31,10.31,135200.0,9.1272,9.1361,9.1272,9.1272,135200.0
2013-01-02 14:00:00,10.32,10.32,10.3,10.31,155600.0,9.1361,9.1361,9.1184,9.1272,155600.0
2013-01-02 14:30:00,10.31,10.33,10.3,10.32,265600.0,9.1272,9.1449,9.1184,9.1361,265600.0
2013-01-02 15:00:00,10.32,10.33,10.31,10.31,236000.0,9.1361,9.1449,9.1272,9.1272,236000.0
2013-01-02 15:30:00,10.31,10.32,10.29,10.3,1493200.0,9.1272,9.1361,9.1095,9.1184,1493200.0
2013-01-03 09:30:00,10.27,10.32,10.23,10.26,403600.0,9.0918,9.1361,9.0564,9.083,403600.0
2013-01-03 10:00:00,10.26,10.29,10.24,10.29,1505600.0,9.083,9.1095,9.0653,9.1095,1505600.0
2013-01-03 10:30:00,10.29,10.3,10.26,10.28,381600.0,9.1095,9.1184,9.083,9.1007,381600.0
2013-01-03 11:00:00,10.28,10.28,10.27,10.28,248000.0,9.1007,9.1007,9.0918,9.1007,248000.0
2013-01-03 11:30:00,10.28,10.28,10.25,10.26,203600.0,9.1007,9.1007,9.0741,9.083,203600.0
2013-01-03 12:00:00,10.26,10.27,10.25,10.27,331200.0,9.083,9.0918,9.0741,9.0918,331200.0
2013-01-03 12:30:00,10.27,10.28,10.26,10.26,194800.0,9.0918,9.1007,9.083,9.083,194800.0
2013-01-03 13:00:00,10.26,10.28,10.26,10.27,164000.0,9.083,9.1007,9.083,9.0918,164000.0
2013-01-03 13:30:00,10.27,10.28,10.26,10.28,162400.0,9.0918,9.1007,9.083,9.1007,162400.0
2013-01-03 14:00:00,10.28,10.28,10.25,10.28,195600.0,9.1007,9.1007,9.0741,9.1007,195600.0
2013-01-03 14:30:00,10.28,10.28,10.25,10.25,181200.0,9.1007,9.1007,9.0741,9.0741,181200.0
2013-01-03 15:00:00,10.25,10.25,10.24,10.24,130800.0,9.0741,9.0741,9.0653,9.0653,130800.0
2013-01-03 15:30:00,10.25,10.25,10.21,10.22,481200.0,9.0741,9.0741,9.0387,9.0476,481200.0
2013-01-04 09:30:00,10.22,10.25,10.1,10.23,244000.0,9.0476,9.0741,8.9413,9.0564,244000.0
2013-01-04 10:00:00,10.23,10.24,10.21,10.22,290800.0,9.0564,9.0653,9.0387,9.0476,290800.0
2013-01-04 10:30:00,10.22,10.22,10.19,10.21,163600.0,9.0476,9.0476,9.021,9.0387,163600.0
2013-01-04 11:00:00,10.21,10.24,10.21,10.23,212400.0,9.0387,9.0653,9.0387,9.0564,212400.0
2013-01-04 11:30:00,10.24,10.25,10.23,10.24,122000.0,9.0653,9.0741,9.0564,9.0653,122000.0
2013-01-04 12:00:00,10.24,10.25,10.22,10.24,104400.0,9.0653,9.0741,9.0476,9.0653,104400.0
2013-01-04 12:30:00,10.24,10.26,10.24,10.26,65200.0,9.0653,9.083,9.0653,9.083,65200.0
2013-01-04 13:00:00,10.26,10.28,10.26,10.27,112800.0,9.083,9.1007,9.083,9.0918,112800.0
2013-01-04 13:30:00,10.27,10.28,10.26,10.26,80800.0,9.0918,9.1007,9.083,9.083,80800.0
2013-01-04 14:00:00,10.26,10.29,10.26,10.29,97200.0,9.083,9.1095,9.083,9.1095,97200.0
2013-01-04 14:30:00,10.29,10.29,10.26,10.27,98800.0,9.1095,9.1095,9.083,9.0918,98800.0
2013-01-04 15:00:00,10.27,10.3,10.27,10.3,103200.0,9.0918,9.1184,9.0918,9.1184,103200.0
2013-01-04 15:30:00,10.3,10.32,10.28,10.28,666400.0,9.1184,9.1361,9.1007,9.1007,666400.0
2013-01-07 09:30:00,10.19,10.23,10.13,10.19,428400.0,9.021,9.0564,8.9679,9.021,428400.0
2013-01-07 10:00:00,10.19,10.22,10.18,10.21,142400.0,9.021,9.0476,9.0121,9.0387,142400.0
2013-01-07 10:30:00,10.21,10.23,10.21,10.22,74000.0,9.0387,9.0564,9.0387,9.0476,74000.0
2013-01-07 11:00:00,10.22,10.24,10.21,10.22,220400.0,9.0476,9.0653,9.0387,9.0476,220400.0
2013-01-07 11:30:00,10.22,10.23,10.21,10.23,222400.0,9.0476,9.0564,9.0387,9.0564,222400.0
2013-01-07 12:00:00,10.23,10.24,10.22,10.23,57600.0,9.0564,9.0653,9.0476,9.0564,57600.0
2013-01-07 12:30:00,10.23,10.24,10.22,10.23,71200.0,9.0564,9.0653,9.0476,9.0564,71200.0
2013-01-07 13:00:00,10.23,10.24,10.22,10.22,36400.0,9.0564,9.0653,9.0476,9.0476,36400.0
2013-01-07 13:30:00,10.23,10.23,10.2,10.2,97200.0,9.0564,9.0564,9.0298,9.0298,97200.0
2013-01-07 14:00:00,10.2,10.23,10.2,10.22,94800.0,9.0298,9.0564,9.0298,9.0476,94800.0
2013-01-07 14:30:00,10.22,10.22,10.21,10.21,70000.0,9.0476,9.0476,9.0387,9.0387,70000.0
2013-01-07 15:00:00,10.21,10.22,10.2,10.21,166000.0,9.0387,9.0476,9.0298,9.0387,166000.0
2013-01-07 15:30:00,10.2,10.21,10.19,10.19,324400.0,9.0298,9.0387,9.021,9.021,324400.0
2013-01-08 09:30:00,10.15,10.22,10.1,10.13,335200.0,8.9856,9.0476,8.9413,8.9679,335200.0
2013-01-08 10:00:00,10.13,10.13,10.06,10.07,222400.0,8.9679,8.9679,8.9059,8.9148,222400.0
2013-01-08 10:30:00,10.07,10.09,10.06,10.08,184800.0,8.9148,8.9325,8.9059,8.9236,184800.0
2013-01-08 11:00:00,10.07,10.08,10.05,10.06,192800.0,8.9148,8.9236,8.8971,8.9059,192800.0
2013-01-08 11:30:00,10.06,10.06,10.05,10.06,83600.0,8.9059,8.9059,8.8971,8.9059,83600.0
2013-01-08 12:00:00,10.06,10.06,10.03,10.03,165600.0,8.9059,8.9059,8.8794,8.8794,165600.0
2013-01-08 12:30:00,10.03,10.03,10.02,10.03,100400.0,8.8794,8.8794,8.8705,8.8794,100400.0
2013-01-08 13:00:00,10.03,10.03,10.02,10.02,84800.0,8.8794,8.8794,8.8705,8.8705,84800.0
2013-01-08 13:30:00,10.02,10.03,10.02,10.02,109200.0,8.8705,8.8794,8.8705,8.8705,109200.0
2013-01-08 14:00:00,10.02,10.03,10.0,10.01,163200.0,8.8705,8.8794,8.8528,8.8616,163200.0
2013-01-08 14:30:00,10.01,10.02,10.01,10.01,212400.0,8.8616,8.8705,8.8616,8.8616,212400.0
2013-01-08 15:00:00,10.01,10.02,10.0,10.01,220000.0,8.8616,8.8705,8.8528,8.8616,220000.0
2013-01-08 15:30:00,10.01,10.02,9.98,10.01,621200.0,8.8616,8.8705,8.8351,8.8616,621200.0
2013-01-09 09:30:00,10.08,10.18,10.05,10.15,241200.0,8.9236,9.0121,8.8971,8.9856,241200.0
2013-01-09 10:00:00,10.15,10.17,10.15,10.16,149200.0,8.9856,9.0033,8.9856,8.9944,149200.0
2013-01-09 10:30:00,10.16,10.16,10.14,10.15,134800.0,8.9944,8.9944,8.9767,8.9856,134800.0
2013-01-09 11:00:00,10.15,10.15,10.12,10.13,134000.0,8.9856,8.9856,8.959,8.9679,134000.0
2013-01-09 11:30:00,10.12,10.13,10.11,10.12,139600.0,8.959,8.9679,8.9502,8.959,139600.0
2013-01-09 12:00:00,10.12,10.12,10.11,10.12,94000.0,8.959,8.959,8.9502,8.959,94000.0
2013-01-09 12:30:00,10.12,10.12,10.11,10.12,133600.0,8.959,8.959,8.9502,8.959,133600.0
2013-01-09 13:00:00,10.12,10.12,10.11,10.11,109200.0,8.959,8.959,8.9502,8.9502,109200.0
2013-01-09 13:30:00,10.11,10.11,10.09,10.11,118000.0,8.9502,8.9502,8.9325,8.9502,118000.0
2013-01-09 14:00:00,10.11,10.11,10.09,10.1,124400.0,8.9502,8.9502,8.9325,8.9413,124400.0
2013-01-09 14:30:00,10.11,10.11,10.09,10.1,75200.0,8.9502,8.9502,8.9325,8.9413,75200.0
2013-01-09 15:00:00,10.1,10.1,10.09,10.09,167200.0,8.9413,8.9413,8.9325,8.9325,167200.0
2013-01-09 15:30:00,10.09,10.1,10.07,10.1,702800.0,8.9325,8.9413,8.9148,8.9413,702800.0
2013-01-10 09:30:00,10.18,10.22,10.14,10.16,181200.0,9.0121,9.0476,8.9767,8.9944,181200.0
2013-01-10 10:00:00,10.15,10.17,10.13,10.15,116800.0,8.9856,9.0033,8.9679,8.9856,116800.0
2013-01-10 10:30:00,10.13,10.15,10.13,10.13,97200.0,8.9679,8.9856,8.9679,8.9679,97200.0
2013-01-10 11:00:00,10.12,10.14,10.11,10.13,60800.0,8.959,8.9767,8.9502,8.9679,60800.0
2013-01-10 11:30:00,10.13,10.14,10.11,10.14,45200.0,8.9679,8.9767,8.9502,8.9767,45200.0
2013-01-10 12:00:00,10.13,10.14,10.12,10.13,122000.0,8.9679,8.9767,8.959,8.9679,122000.0
2013-01-10 12:30:00,10.14,10.15,10.13,10.13,80000.0,8.9767,8.9856,8.9679,8.9679,80000.0
2013-01-10 13:00:00,10.14,10.14,10.11,10.11,209600.0,8.9767,8.9767,8.9502,8.9502,209600.0
2013-01-10 13:30:00,10.11,10.11,10.1,10.1,194800.0,8.9502,8.9502,8.9413,8.9413,194800.0
2013-01-10 14:00:00,10.1,10.11,10.1,10.1,195200.0,8.9413,8.9502,8.9413,8.9413,195200.0
2013-01-10 14:30:00,10.1,10.1,10.1,10.1,120400.0,8.9413,8.9413,8.9413,8.9413,120400.0
2013-01-10 15:00:00,10.1,10.12,10.1,10.1,167200.0,8.9413,8.959,8.9413,8.9413,167200.0
2013-01-10 15:30:00,10.1,10.11,10.09,10.1,414400.0,8.9413,8.9502,8.9325,8.9413,414400.0
2013-01-11 09:30:00,10.06,10.1,10.04,10.09,210000.0,8.9059,8.9413,8.8882,8.9325,210000.0
2013-01-11 10:00:00,10.09,10.13,10.08,10.08,206400.0,8.9325,8.9679,8.9236,8.9236,206400.0
2013-01-11 10:30:00,10.09,10.15,10.07,10.15,104000.0,8.9325,8.9856,8.9148,8.9856,104000.0
2013-01-11 11:00:00,10.16,10.17,10.13,10.13,216800.0,8.9944,9.0033,8.9679,8.9679,216800.0
2013-01-11 11:30:00,10.13,10.17,10.13,10.16,159200.0,8.9679,9.0033,8.9679,8.9944,159200.0
2013-01-11 12:00:00,10.15,10.18,10.15,10.18,62800.0,8.9856,9.0121,8.9856,9.0121,62800.0
2013-01-11 12:30:00,10.18,10.18,10.15,10.16,120000.0,9.0121,9.0121,8.9856,8.9944,120000.0
2013-01-11 13:00:00,10.17,10.19,10.17,10.17,90800.0,9.0033,9.021,9.0033,9.0033,90800.0
2013-01-11 13:30:00,10.17,10.19,10.17,10.18,78400.0,9.0033,9.021,9.0033,9.0121,78400.0
2013-01-11 14:00:00,10.18,10.2,10.16,10.2,78400.0,9.0121,9.0298,8.9944,9.0298,78400.0
2013-01-11 14:30:00,10.2,10.2,10.18,10.18,120000.0,9.0298,9.0298,9.0121,9.0121,120000.0
2013-01-11 15:00:00,10.18,10.19,10.16,10.18,140800.0,9.0121,9.021,8.9944,9.0121,140800.0
2013-01-11 15:30:00,10.18,10.2,10.18,10.19,435600.0,9.0121,9.0298,9.0121,9.021,435600.0
2013-01-14 09:30:00,10.28,10.29,10.25,10.27,259600.0,9.1007,9.1095,9.0741,9.0918,259600.0
2013-01-14 10:00:00,10.27,10.3,10.26,10.3,217200.0,9.0918,9.1184,9.083,9.1184,217200.0
2013-01-14 10:30:00,10.3,10.32,10.29,10.32,236000.0,9.1184,9.1361,9.1095,9.1361,236000.0
2013-01-14 11:00:00,10.32,10.36,10.32,10.35,500000.0,9.1361,9.1715,9.1361,9.1626,500000.0
2013-01-14 11:30:00,10.35,10.35,10.33,10.34,128400.0,9.1626,9.1626,9.1449,9.1538,128400.0
2013-01-14 12:00:00,10.34,10.35,10.34,10.35,152800.0,9.1538,9.1626,9.1538,9.1626,152800.0
2013-01-14 12:30:00,10.35,10.37,10.35,10.36,177600.0,9.1626,9.1803,9.1626,9.1715,177600.0
2013-01-14 13:00:00,10.36,10.38,10.35,10.38,217200.0,9.1715,9.1892,9.1626,9.1892,217200.0
2013-01-14 13:30:00,10.37,10.4,10.37,10.39,259200.0,9.1803,9.2069,9.1803,9.1981,259200.0
2013-01-14 14:00:00,10.39,10.41,10.38,10.4,172000.0,9.1981,9.2158,9.1892,9.2069,172000.0
2013-01-14 14:30:00,10.4,10.45,10.4,10.44,378000.0,9.2069,9.2512,9.2069,9.2423,378000.0
2013-01-14 15:00:00,10.44,10.53,10.44,10.51,697200.0,9.2423,9.322,9.2423,9.3043,697200.0
2013-01-14 15:30:00,10.51,10.51,10.47,10.51,1169200.0,9.3043,9.3043,9.2689,9.3043,1169200.0
2013-01-15 09:30:00,10.4,10.43,10.29,10.31,613600.0,9.2069,9.2335,9.1095,9.1272,613600.0
2013-01-15 10:00:00,10.31,10.33,10.3,10.31,1107200.0,9.1272,9.1449,9.1184,9.1272,1107200.0
2013-01-15 10:30:00,10.31,10.32,10.3,10.31,114000.0,9.1272,9.1361,9.1184,9.1272,114000.0
2013-01-15 11:00:00,10.31,10.33,10.3,10.31,272000.0,9.1272,9.1449,9.1184,9.1272,272000.0
2013-01-15 11:30:00,10.3,10.31,10.3,10.31,156800.0,9.1184,9.1272,9.1184,9.1272,156800.0
2013-01-15 12:00:00,10.31,10.32,10.3,10.31,150800.0,9.1272,9.1361,9.1184,9.1272,150800.0
2013-01-15 12:30:00,10.31,10.32,10.31,10.31,144800.0,9.1272,9.1361,9.1272,9.1272,144800.0
2013-01-15 13:00:00,10.31,10.31,10.27,10.27,516800.0,9.1272,9.1272,9.0918,9.0918,516800.0
2013-01-15 13:30:00,10.27,10.28,10.25,10.26,266400.0,9.0918,9.1007,9.0741,9.083,266400.0
2013-01-15 14:00:00,10.26,10.27,10.22,10.22,227200.0,9.083,9.0918,9.0476,9.0476,227200.0
2013-01-15 14:30:00,10.22,10.22,10.21,10.22,354400.0,9.0476,9.0476,9.0387,9.0476,354400.0
2013-01-15 15:00:00,10.22,10.22,10.19,10.2,396400.0,9.0476,9.0476,9.021,9.0298,396400.0
2013-01-15 15:30:00,10.2,10.22,10.19,10.21,735200.0,9.0298,9.0476,9.021,9.0387,735200.0
2013-01-16 09:30:00,10.14,10.15,10.06,10.07,375600.0,8.9767,8.9856,8.9059,8.9148,375600.0
2013-01-16 10:00:00,10.06,10.06,10.03,10.05,291200.0,8.9059,8.9059,8.8794,8.8971,291200.0
2013-01-16 10:30:00,10.04,10.05,10.01,10.02,187600.0,8.8882,8.8971,8.8616,8.8705,187600.0
2013-01-16 11:00:00,10.02,10.02,9.98,9.98,278400.0,8.8705,8.8705,8.8351,8.8351,278400.0
2013-01-16 11:30:00,9.98,9.99,9.95,9.97,359200.0,8.8351,8.8439,8.8085,8.8262,359200.0
2013-01-16 12:00:00,9.97,9.97,9.94,9.94,291200.0,8.8262,8.8262,8.7997,8.7997,291200.0
2013-01-16 12:30:00,9.94,9.94,9.88,9.89,494400.0,8.7997,8.7997,8.7466,8.7554,494400.0
2013-01-16 13:00:00,9.89,9.9,9.87,9.89,198800.0,8.7554,8.7643,8.7377,8.7554,198800.0
2013-01-16 13:30:00,9.89,9.89,9.86,9.86,214800.0,8.7554,8.7554,8.7289,8.7289,214800.0
2013-01-16 14:00:00,9.86,9.93,9.86,9.93,182000.0,8.7289,8.7908,8.7289,8.7908,182000.0
2013-01-16 14:30:00,9.93,9.94,9.92,9.93,128800.0,8.7908,8.7997,8.782,8.7908,128800.0
2013-01-16 15:00:00,9.93,9.94,9.91,9.91,218000.0,8.7908,8.7997,8.7731,8.7731,218000.0
2013-01-16 15:30:00,9.92,9.94,9.9,9.92,584000.0,8.782,8.7997,8.7643,8.782,584000.0
2013-01-17 09:30:00,10.04,10.06,9.94,9.95,652400.0,8.8882,8.9059,8.7997,8.8085,652400.0
2013-01-17 10:00:00,9.95,9.96,9.94,9.94,316400.0,8.8085,8.8174,8.7997,8.7997,316400.0
2013-01-17 10:30:00,9.94,9.95,9.91,9.92,198400.0,8.7997,8.8085,8.7731,8.782,198400.0
2013-01-17 11:00:00,9.93,9.93,9.91,9.92,168800.0,8.7908,8.7908,8.7731,8.782,168800.0
2013-01-17 11:30:00,9.92,9.93,9.89,9.89,118400.0,8.782,8.7908,8.7554,8.7554,118400.0
2013-01-17 12:00:00,9.89,9.9,9.87,9.88,160800.0,8.7554,8.7643,8.7377,8.7466,160800.0
2013-01-17 12:30:00,9.88,9.89,9.87,9.88,183600.0,8.7466,8.7554,8.7377,8.7466,183600.0
2013-01-17 13:00:00,9.87,9.88,9.86,9.86,190000.0,8.7377,8.7466,8.7289,8.7289,190000.0
2013-01-17 13:30:00,9.86,9.86,9.85,9.86,264000.0,8.7289,8.7289,8.72,8.7289,264000.0
2013-01-17 14:00:00,9.86,9.88,9.85,9.87,174800.0,8.7289,8.7466,8.72,8.7377,174800.0
2013-01-17 14:30:00,9.87,9.88,9.86,9.87,200400.0,8.7377,8.7466,8.7289,8.7377,200400.0
2013-01-17 15:00:00,9.87,9.88,9.86,9.86,240000.0,8.7377,8.7466,8.7289,8.7289,240000.0
2013-01-17 15:30:00,9.87,9.9,9.86,9.88,558800.0,8.7377,8.7643,8.7289,8.7466,558800.0
2013-01-18 09:30:00,9.88,9.88,9.84,9.86,235200.0,8.7466,8.7466,8.7111,8.7289,235200.0
2013-01-18 10:00:00,9.87,9.95,9.86,9.94,221600.0,8.7377,8.8085,8.7289,8.7997,221600.0
2013-01-18 10:30:00,9.94,9.95,9.9,9.9,90400.0,8.7997,8.8085,8.7643,8.7643,90400.0
2013-01-18 11:00:00,9.9,9.9,9.87,9.88,245200.0,8.7643,8.7643,8.7377,8.7466,245200.0
2013-01-18 11:30:00,9.88,9.89,9.86,9.86,186800.0,8.7466,8.7554,8.7289,8.7289,186800.0
2013-01-18 12:00:00,9.86,9.87,9.86,9.87,112000.0,8.7289,8.7377,8.7289,8.7377,112000.0
2013-01-18 12:30:00,9.86,9.88,9.86,9.88,118000.0,8.7289,8.7466,8.7289,8.7466,118000.0
2013-01-18 13:00:00,9.88,9.9,9.88,9.89,94800.0,8.7466,8.7643,8.7466,8.7554,94800.0
2013-01-18 13:30:00,9.89,9.92,9.88,9.89,179600.0,8.7554,8.782,8.7466,8.7554,179600.0
2013-01-18 14:00:00,9.89,9.89,9.88,9.88,148800.0,8.7554,8.7554,8.7466,8.7466,148800.0
2013-01-18 14:30:00,9.88,9.9,9.88,9.88,136000.0,8.7466,8.7643,8.7466,8.7466,136000.0
2013-01-18 15:00:00,9.88,9.88,9.85,9.85,157200.0,8.7466,8.7466,8.72,8.72,157200.0
2013-01-18 15:30:00,9.85,9.9,9.85,9.9,526000.0,8.72,8.7643,8.72,8.7643,526000.0
2013-01-22 09:30:00,9.83,9.96,9.81,9.96,1818800.0,8.7023,8.8174,8.6846,8.8174,1818800.0
2013-01-22 10:00:00,9.96,10.01,9.94,10.01,181600.0,8.8174,8.8616,8.7997,8.8616,181600.0
2013-01-22 10:30:00,10.01,10.05,10.0,10.04,102400.0,8.8616,8.8971,8.8528,8.8882,102400.0
2013-01-22 11:00:00,10.04,10.07,10.02,10.04,214000.0,8.8882,8.9148,8.8705,8.8882,214000.0
2013-01-22 11:30:00,10.04,10.06,10.01,10.05,200400.0,8.8882,8.9059,8.8616,8.8971,200400.0
2013-01-22 12:00:00,10.05,10.06,10.03,10.03,65600.0,8.8971,8.9059,8.8794,8.8794,65600.0
2013-01-22 12:30:00,10.04,10.06,10.03,10.04,258800.0,8.8882,8.9059,8.8794,8.8882,258800.0
2013-01-22 13:00:00,10.03,10.06,10.03,10.05,43200.0,8.8794,8.9059,8.8794,8.8971,43200.0
2013-01-22 13:30:00,10.05,10.06,10.05,10.05,58800.0,8.8971,8.9059,8.8971,8.8971,58800.0
2013-01-22 14:00:00,10.05,10.06,10.04,10.05,82800.0,8.8971,8.9059,8.8882,8.8971,82800.0
2013-01-22 14:30:00,10.05,10.06,10.05,10.06,121200.0,8.8971,8.9059,8.8971,8.9059,121200.0
2013-01-22 15:00:00,10.06,10.06,10.04,10.06,173200.0,8.9059,8.9059,8.8882,8.9059,173200.0
2013-01-22 15:30:00,10.06,10.07,10.05,10.07,297200.0,8.9059,8.9148,8.8971,8.9148,297200.0
2013-01-23 09:30:00,10.07,10.11,10.01,10.02,164400.0,8.9148,8.9502,8.8616,8.8705,164400.0
2013-01-23 10:00:00,10.02,10.03,9.98,9.98,125600.0,8.8705,8.8794,8.8351,8.8351,125600.0
2013-01-23 10:30:00,9.98,10.0,9.97,10.0,107200.0,8.8351,8.8528,8.8262,8.8528,107200.0
2013-01-23 11:00:00,9.99,10.0,9.99,9.99,48400.0,8.8439,8.8528,8.8439,8.8439,48400.0
2013-01-23 11:30:00,9.99,10.02,9.99,10.01,116400.0,8.8439,8.8705,8.8439,8.8616,116400.0
2013-01-23 12:00:00,10.02,10.02,10.01,10.02,89200.0,8.8705,8.8705,8.8616,8.8705,89200.0
2013-01-23 12:30:00,10.02,10.04,10.01,10.04,109600.0,8.8705,8.8882,8.8616,8.8882,109600.0
2013-01-23 13:00:00,10.04,10.05,10.03,10.04,80400.0,8.8882,8.8971,8.8794,8.8882,80400.0
2013-01-23 13:30:00,10.03,10.04,10.02,10.03,61200.0,8.8794,8.8882,8.8705,8.8794,61200.0
2013-01-23 14:00:00,10.04,10.05,10.02,10.03,82800.0,8.8882,8.8971,8.8705,8.8794,82800.0
2013-01-23 14:30:00,10.03,10.06,10.02,10.05,162000.0,8.8794,8.9059,8.8705,8.8971,162000.0
2013-01-23 15:00:00,10.04,10.06,10.04,10.05,186800.0,8.8882,8.9059,8.8882,8.8971,186800.0
2013-01-23 15:30:00,10.05,10.07,10.04,10.07,384800.0,8.8971,8.9148,8.8882,8.9148,384800.0
2013-01-24 09:30:00,10.03,10.12,10.03,10.11,363600.0,8.8794,8.959,8.8794,8.9502,363600.0
2013-01-24 10:00:00,10.1,10.12,10.09,10.11,92800.0,8.9413,8.959,8.9325,8.9502,92800.0
2013-01-24 10:30:00,10.11,10.11,10.09,10.1,86400.0,8.9502,8.9502,8.9325,8.9413,86400.0
2013-01-24 11:00:00,10.1,10.13,10.09,10.13,216000.0,8.9413,8.9679,8.9325,8.9679,216000.0
2013-01-24 11:30:00,10.13,10.14,10.1,10.11,60000.0,8.9679,8.9767,8.9413,8.9502,60000.0
2013-01-24 12:00:00,10.11,10.11,10.09,10.09,32400.0,8.9502,8.9502,8.9325,8.9325,32400.0
2013-01-24 12:30:00,10.09,10.11,10.09,10.11,138400.0,8.9325,8.9502,8.9325,8.9502,138400.0
2013-01-24 13:00:00,10.11,10.12,10.11,10.12,113200.0,8.9502,8.959,8.9502,8.959,113200.0
2013-01-24 13:30:00,10.12,10.12,10.11,10.12,122400.0,8.959,8.959,8.9502,8.959,122400.0
2013-01-24 14:00:00,10.12,10.13,10.12,10.13,67600.0,8.959,8.9679,8.959,8.9679,67600.0
2013-01-24 14:30:00,10.13,10.14,10.13,10.14,80800.0,8.9679,8.9767,8.9679,8.9767,80800.0
2013-01-24 15:00:00,10.14,10.15,10.13,10.14,93600.0,8.9767,8.9856,8.9679,8.9767,93600.0
2013-01-24 15:30:00,10.14,10.15,10.12,10.13,195600.0,8.9767,8.9856,8.959,8.9679,195600.0
2013-01-25 09:30:00,10.05,10.21,10.05,10.19,504400.0,8.8971,9.0387,8.8971,9.021,504400.0
2013-01-25 10:00:00,10.19,10.2,10.15,10.15,451200.0,9.021,9.0298,8.9856,8.9856,451200.0
2013-01-25 10:30:00,10.15,10.18,10.15,10.17,182400.0,8.9856,9.0121,8.9856,9.0033,182400.0
2013-01-25 11:00:00,10.16,10.17,10.14,10.16,180800.0,8.9944,9.0033,8.9767,8.9944,180800.0
2013-01-25 11:30:00,10.16,10.18,10.14,10.15,146000.0,8.9944,9.0121,8.9767,8.9856,146000.0
2013-01-25 12:00:00,10.15,10.16,10.14,10.15,174800.0,8.9856,8.9944,8.9767,8.9856,174800.0
2013-01-25 12:30:00,10.15,10.16,10.15,10.16,117200.0,8.9856,8.9944,8.9856,8.9944,117200.0
2013-01-25 13:00:00,10.16,10.18,10.15,10.18,128000.0,8.9944,9.0121,8.9856,9.0121,128000.0
2013-01-25 13:30:00,10.18,10.18,10.17,10.17,196800.0,9.0121,9.0121,9.0033,9.0033,196800.0
2013-01-25 14:00:00,10.17,10.17,10.16,10.17,128800.0,9.0033,9.0033,8.9944,9.0033,128800.0
2013-01-25 14:30:00,10.17,10.17,10.15,10.17,194400.0,9.0033,9.0033,8.9856,9.0033,194400.0
2013-01-25 15:00:00,10.17,10.17,10.15,10.15,271200.0,9.0033,9.0033,8.9856,8.9856,271200.0
2013-01-25 15:30:00,10.15,10.2,10.15,10.2,1014800.0,8.9856,9.0298,8.9856,9.0298,1014800.0
2013-01-28 09:30:00,10.19,10.21,10.1,10.1,144000.0,9.021,9.0387,8.9413,8.9413,144000.0
2013-01-28 10:00:00,10.1,10.17,10.09,10.17,173600.0,8.9413,9.0033,8.9325,9.0033,173600.0
2013-01-28 10:30:00,10.17,10.17,10.12,10.12,67200.0,9.0033,9.0033,8.959,8.959,67200.0
2013-01-28 11:00:00,10.12,10.12,10.11,10.11,60000.0,8.959,8.959,8.9502,8.9502,60000.0
2013-01-28 11:30:00,10.11,10.11,10.09,10.09,44000.0,8.9502,8.9502,8.9325,8.9325,44000.0
2013-01-28 12:00:00,10.09,10.1,10.07,10.07,74000.0,8.9325,8.9413,8.9148,8.9148,74000.0
2013-01-28 12:30:00,10.07,10.07,10.06,10.06,42800.0,8.9148,8.9148,8.9059,8.9059,42800.0
2013-01-28 13:00:00,10.06,10.06,10.05,10.06,48800.0,8.9059,8.9059,8.8971,8.9059,48800.0
2013-01-28 13:30:00,10.06,10.08,10.06,10.07,104400.0,8.9059,8.9236,8.9059,8.9148,104400.0
2013-01-28 14:00:00,10.07,10.08,10.06,10.08,45600.0,8.9148,8.9236,8.9059,8.9236,45600.0
2013-01-28 14:30:00,10.09,10.09,10.07,10.09,79600.0,8.9325,8.9325,8.9148,8.9325,79600.0
2013-01-28 15:00:00,10.08,10.09,10.06,10.07,211200.0,8.9236,8.9325,8.9059,8.9148,211200.0
2013-01-28 15:30:00,10.07,10.12,10.06,10.1,397600.0,8.9148,8.959,8.9059,8.9413,397600.0
2013-01-29 09:30:00,10.05,10.06,10.01,10.04,278400.0,8.8971,8.9059,8.8616,8.8882,278400.0
2013-01-29 10:00:00,10.04,10.06,10.03,10.06,112000.0,8.8882,8.9059,8.8794,8.9059,112000.0
2013-01-29 10:30:00,10.05,10.06,10.05,10.06,170800.0,8.8971,8.9059,8.8971,8.9059,170800.0
2013-01-29 11:00:00,10.06,10.06,10.05,10.06,111600.0,8.9059,8.9059,8.8971,8.9059,111600.0
2013-01-29 11:30:00,10.06,10.08,10.04,10.08,216800.0,8.9059,8.9236,8.8882,8.9236,216800.0
2013-01-29 12:00:00,10.08,10.1,10.08,10.09,213200.0,8.9236,8.9413,8.9236,8.9325,213200.0
2013-01-29 12:30:00,10.09,10.09,10.06,10.06,68800.0,8.9325,8.9325,8.9059,8.9059,68800.0
2013-01-29 13:00:00,10.06,10.06,10.04,10.04,65600.0,8.9059,8.9059,8.8882,8.8882,65600.0
2013-01-29 13:30:00,10.04,10.04,10.03,10.03,104800.0,8.8882,8.8882,8.8794,8.8794,104800.0
2013-01-29 14:00:00,10.03,10.04,10.02,10.04,131200.0,8.8794,8.8882,8.8705,8.8882,131200.0
2013-01-29 14:30:00,10.04,10.05,10.04,10.04,68800.0,8.8882,8.8971,8.8882,8.8882,68800.0
2013-01-29 15:00:00,10.04,10.06,10.04,10.06,118000.0,8.8882,8.9059,8.8882,8.9059,118000.0
2013-01-29 15:30:00,10.06,10.06,10.04,10.04,345600.0,8.9059,8.9059,8.8882,8.8882,345600.0
2013-01-30 09:30:00,10.06,10.24,10.06,10.23,319200.0,8.9059,9.0653,8.9059,9.0564,319200.0
2013-01-30 10:00:00,10.23,10.24,10.2,10.21,273200.0,9.0564,9.0653,9.0298,9.0387,273200.0
2013-01-30 10:30:00,10.2,10.21,10.2,10.21,57200.0,9.0298,9.0387,9.0298,9.0387,57200.0
2013-01-30 11:00:00,10.21,10.21,10.18,10.19,92400.0,9.0387,9.0387,9.0121,9.021,92400.0
2013-01-30 11:30:00,10.19,10.22,10.18,10.18,169200.0,9.021,9.0476,9.0121,9.0121,169200.0
2013-01-30 12:00:00,10.17,10.18,10.16,10.17,71200.0,9.0033,9.0121,8.9944,9.0033,71200.0
2013-01-30 12:30:00,10.17,10.2,10.16,10.2,43200.0,9.0033,9.0298,8.9944,9.0298,43200.0
2013-01-30 13:00:00,10.2,10.21,10.17,10.18,114400.0,9.0298,9.0387,9.0033,9.0121,114400.0
2013-01-30 13:30:00,10.18,10.18,10.17,10.18,52400.0,9.0121,9.0121,9.0033,9.0121,52400.0
2013-01-30 14:00:00,10.18,10.19,10.17,10.18,151200.0,9.0121,9.021,9.0033,9.0121,151200.0
2013-01-30 14:30:00,10.18,10.18,10.16,10.17,134000.0,9.0121,9.0121,8.9944,9.0033,134000.0
2013-01-30 15:00:00,10.18,10.18,10.16,10.17,162000.0,9.0121,9.0121,8.9944,9.0033,162000.0
2013-01-30 15:30:00,10.17,10.2,10.16,10.2,398400.0,9.0033,9.0298,8.9944,9.0298,398400.0
2013-01-31 09:30:00,10.08,10.1,10.03,10.05,330000.0,8.9236,8.9413,8.8794,8.8971,330000.0
2013-01-31 10:00:00,10.05,10.07,10.0,10.0,199200.0,8.8971,8.9148,8.8528,8.8528,199200.0
2013-01-31 10:30:00,10.0,10.01,9.99,10.0,159600.0,8.8528,8.8616,8.8439,8.8528,159600.0
2013-01-31 11:00:00,10.0,10.0,9.97,9.99,197200.0,8.8528,8.8528,8.8262,8.8439,197200.0
2013-01-31 11:30:00,9.99,9.99,9.97,9.99,131200.0,8.8439,8.8439,8.8262,8.8439,131200.0
2013-01-31 12:00:00,9.99,10.0,9.99,9.99,54800.0,8.8439,8.8528,8.8439,8.8439,54800.0
2013-01-31 12:30:00,10.0,10.04,10.0,10.03,159600.0,8.8528,8.8882,8.8528,8.8794,159600.0
2013-01-31 13:00:00,10.03,10.05,10.01,10.03,252000.0,8.8794,8.8971,8.8616,8.8794,252000.0
2013-01-31 13:30:00,10.03,10.05,10.02,10.02,80400.0,8.8794,8.8971,8.8705,8.8705,80400.0
2013-01-31 14:00:00,10.02,10.03,10.01,10.02,48800.0,8.8705,8.8794,8.8616,8.8705,48800.0
2013-01-31 14:30:00,10.02,10.05,10.02,10.04,124400.0,8.8705,8.8971,8.8705,8.8882,124400.0
2013-01-31 15:00:00,10.04,10.1,10.04,10.09,212800.0,8.8882,8.9413,8.8882,8.9325,212800.0
2013-01-31 15:30:00,10.09,10.09,10.04,10.05,633200.0,8.9325,8.9325,8.8882,8.8971,633200.0
2013-02-01 09:30:00,10.17,10.22,10.09,10.18,416000.0,9.0033,9.0476,8.9325,9.0121,416000.0
2013-02-01 10:00:00,10.18,10.2,10.17,10.2,300000.0,9.0121,9.0298,9.0033,9.0298,300000.0
2013-02-01 10:30:00,10.2,10.21,10.18,10.19,344800.0,9.0298,9.0387,9.0121,9.021,344800.0
2013-02-01 11:00:00,10.19,10.19,10.16,10.16,98400.0,9.021,9.021,8.9944,8.9944,98400.0
2013-02-01 11:30:00,10.15,10.17,10.15,10.16,77600.0,8.9856,9.0033,8.9856,8.9944,77600.0
2013-02-01 12:00:00,10.17,10.17,10.15,10.16,106000.0,9.0033,9.0033,8.9856,8.9944,106000.0
2013-02-01 12:30:00,10.16,10.21,10.16,10.21,146000.0,8.9944,9.0387,8.9944,9.0387,146000.0
2013-02-01 13:00:00,10.21,10.22,10.19,10.2,142000.0,9.0387,9.0476,9.021,9.0298,142000.0
2013-02-01 13:30:00,10.2,10.21,10.2,10.2,106400.0,9.0298,9.0387,9.0298,9.0298,106400.0
2013-02-01 14:00:00,10.19,10.2,10.19,10.19,137200.0,9.021,9.0298,9.021,9.021,137200.0
2013-02-01 14:30:00,10.19,10.19,10.17,10.18,127600.0,9.021,9.021,9.0033,9.0121,127600.0
2013-02-01 15:00:00,10.18,10.19,10.17,10.17,174000.0,9.0121,9.021,9.0033,9.0033,174000.0
2013-02-01 15:30:00,10.17,10.19,10.16,10.19,710800.0,9.0033,9.021,8.9944,9.021,710800.0
2013-02-04 09:30:00,10.12,10.13,10.06,10.13,228800.0,8.959,8.9679,8.9059,8.9679,228800.0
2013-02-04 10:00:00,10.12,10.15,10.08,10.09,225200.0,8.959,8.9856,8.9236,8.9325,225200.0
2013-02-04 10:30:00,10.09,10.11,10.08,10.09,68800.0,8.9325,8.9502,8.9236,8.9325,68800.0
2013-02-04 11:00:00,10.09,10.11,10.09,10.09,104800.0,8.9325,8.9502,8.9325,8.9325,104800.0
2013-02-04 11:30:00,10.09,10.09,10.06,10.06,83200.0,8.9325,8.9325,8.9059,8.9059,83200.0
2013-02-04 12:00:00,10.06,10.06,10.04,10.04,80800.0,8.9059,8.9059,8.8882,8.8882,80800.0
2013-02-04 12:30:00,10.04,10.05,10.04,10.04,60800.0,8.8882,8.8971,8.8882,8.8882,60800.0
2013-02-04 13:00:00,10.04,10.04,10.01,10.03,151600.0,8.8882,8.8882,8.8616,8.8794,151600.0
2013-02-04 13:30:00,10.03,10.04,10.0,10.0,140400.0,8.8794,8.8882,8.8528,8.8528,140400.0
2013-02-04 14:00:00,10.0,10.06,10.0,10.06,126000.0,8.8528,8.9059,8.8528,8.9059,126000.0
2013-02-04 14:30:00,10.06,10.06,10.05,10.06,89600.0,8.9059,8.9059,8.8971,8.9059,89600.0
2013-02-04 15:00:00,10.07,10.07,10.05,10.05,120000.0,8.9148,8.9148,8.8971,8.8971,120000.0
2013-02-04 15:30:00,10.05,10.05,10.02,10.03,270000.0,8.8971,8.8971,8.8705,8.8794,270000.0
2013-02-05 09:30:00,10.07,10.13,9.96,9.97,282000.0,8.9148,8.9679,8.8174,8.8262,282000.0
2013-02-05 10:00:00,9.96,9.97,9.91,9.94,185600.0,8.8174,8.8262,8.7731,8.7997,185600.0
2013-02-05 10:30:00,9.95,9.95,9.89,9.89,113200.0,8.8085,8.8085,8.7554,8.7554,113200.0
2013-02-05 11:00:00,9.89,9.91,9.87,9.9,174400.0,8.7554,8.7731,8.7377,8.7643,174400.0
2013-02-05 11:30:00,9.9,9.9,9.88,9.88,51600.0,8.7643,8.7643,8.7466,8.7466,51600.0
2013-02-05 12:00:00,9.88,9.88,9.82,9.85,303600.0,8.7466,8.7466,8.6934,8.72,303600.0
2013-02-05 12:30:00,9.85,9.88,9.85,9.85,109200.0,8.72,8.7466,8.72,8.72,109200.0
2013-02-05 13:00:00,9.85,9.85,9.8,9.82,215600.0,8.72,8.72,8.6757,8.6934,215600.0
2013-02-05 13:30:00,9.82,9.85,9.81,9.81,403200.0,8.6934,8.72,8.6846,8.6846,403200.0
2013-02-05 14:00:00,9.81,9.82,9.79,9.79,224000.0,8.6846,8.6934,8.6669,8.6669,224000.0
2013-02-05 14:30:00,9.79,9.81,9.78,9.8,162400.0,8.6669,8.6846,8.658,8.6757,162400.0
2013-02-05 15:00:00,9.8,9.81,9.79,9.81,257600.0,8.6757,8.6846,8.6669,8.6846,257600.0
2013-02-05 15:30:00,9.81,9.83,9.8,9.83,589200.0,8.6846,8.7023,8.6757,8.7023,589200.0
2013-02-06 09:30:00,9.76,9.76,9.64,9.67,559200.0,8.6403,8.6403,8.5341,8.5607,559200.0
2013-02-06 10:00:00,9.67,9.68,9.65,9.67,454000.0,8.5607,8.5695,8.5429,8.5607,454000.0
2013-02-06 10:30:00,9.67,9.68,9.65,9.66,234800.0,8.5607,8.5695,8.5429,8.5518,234800.0
2013-02-06 11:00:00,9.67,9.68,9.66,9.67,253600.0,8.5607,8.5695,8.5518,8.5607,253600.0
2013-02-06 11:30:00,9.67,9.68,9.66,9.67,150000.0,8.5607,8.5695,8.5518,8.5607,150000.0
2013-02-06 12:00:00,9.67,9.67,9.65,9.66,184800.0,8.5607,8.5607,8.5429,8.5518,184800.0
2013-02-06 12:30:00,9.65,9.67,9.65,9.65,155200.0,8.5429,8.5607,8.5429,8.5429,155200.0
2013-02-06 13:00:00,9.65,9.66,9.58,9.65,590400.0,8.5429,8.5518,8.481,8.5429,590400.0
2013-02-06 13:30:00,9.65,9.66,9.62,9.66,219600.0,8.5429,8.5518,8.5164,8.5518,219600.0
2013-02-06 14:00:00,9.66,9.67,9.65,9.65,250800.0,8.5518,8.5607,8.5429,8.5429,250800.0
2013-02-06 14:30:00,9.65,9.67,9.65,9.65,180800.0,8.5429,8.5607,8.5429,8.5429,180800.0
2013-02-06 15:00:00,9.65,9.66,9.65,9.66,242400.0,8.5429,8.5518,8.5429,8.5518,242400.0
2013-02-06 15:30:00,9.65,9.67,9.6,9.65,1115600.0,8.5429,8.5607,8.4987,8.5429,1115600.0
2013-02-07 09:30:00,9.66,9.71,9.6,9.63,350800.0,8.5518,8.5961,8.4987,8.5252,350800.0
2013-02-07 10:00:00,9.63,9.63,9.59,9.61,421200.0,8.5252,8.5252,8.4898,8.5075,421200.0
2013-02-07 10:30:00,9.61,9.63,9.59,9.62,315200.0,8.5075,8.5252,8.4898,8.5164,315200.0
2013-02-07 11:00:00,9.62,9.64,9.62,9.63,158800.0,8.5164,8.5341,8.5164,8.5252,158800.0
2013-02-07 11:30:00,9.63,9.63,9.61,9.61,257600.0,8.5252,8.5252,8.5075,8.5075,257600.0
2013-02-07 12:00:00,9.61,9.61,9.59,9.59,258000.0,8.5075,8.5075,8.4898,8.4898,258000.0
2013-02-07 12:30:00,9.59,9.61,9.59,9.6,435600.0,8.4898,8.5075,8.4898,8.4987,435600.0
2013-02-07 13:00:00,9.6,9.6,9.58,9.59,202400.0,8.4987,8.4987,8.481,8.4898,202400.0
2013-02-07 13:30:00,9.59,9.59,9.58,9.59,222400.0,8.4898,8.4898,8.481,8.4898,222400.0
2013-02-07 14:00:00,9.59,9.59,9.57,9.57,239600.0,8.4898,8.4898,8.4721,8.4721,239600.0
2013-02-07 14:30:00,9.57,9.58,9.56,9.56,474400.0,8.4721,8.481,8.4633,8.4633,474400.0
2013-02-07 15:00:00,9.56,9.56,9.51,9.52,971600.0,8.4633,8.4633,8.419,8.4279,971600.0
2013-02-07 15:30:00,9.52,9.54,9.49,9.53,1139600.0,8.4279,8.4456,8.4013,8.4367,1139600.0
2013-02-08 09:30:00,9.58,9.61,9.56,9.58,473600.0,8.481,8.5075,8.4633,8.481,473600.0
2013-02-08 10:00:00,9.59,9.61,9.58,9.59,145600.0,8.4898,8.5075,8.481,8.4898,145600.0
2013-02-08 10:30:00,9.59,9.6,9.58,9.59,381600.0,8.4898,8.4987,8.481,8.4898,381600.0
2013-02-08 11:00:00,9.59,9.61,9.59,9.61,148000.0,8.4898,8.5075,8.4898,8.5075,148000.0
2013-02-08 11:30:00,9.61,9.63,9.6,9.63,193200.0,8.5075,8.5252,8.4987,8.5252,193200.0
2013-02-08 12:00:00,9.63,9.63,9.61,9.61,88800.0,8.5252,8.5252,8.5075,8.5075,88800.0
2013-02-08 12:30:00,9.61,9.61,9.59,9.6,231600.0,8.5075,8.5075,8.4898,8.4987,231600.0
2013-02-08 13:00:00,9.6,9.6,9.59,9.6,212000.0,8.4987,8.4987,8.4898,8.4987,212000.0
2013-02-08 13:30:00,9.6,9.61,9.6,9.61,202000.0,8.4987,8.5075,8.4987,8.5075,202000.0
2013-02-08 14:00:00,9.61,9.61,9.58,9.58,168400.0,8.5075,8.5075,8.481,8.481,168400.0
2013-02-08 14:30:00,9.58,9.6,9.58,9.59,178800.0,8.481,8.4987,8.481,8.4898,178800.0
2013-02-08 15:00:00,9.59,9.59,9.57,9.57,175600.0,8.4898,8.4898,8.4721,8.4721,175600.0
2013-02-08 15:30:00,9.57,9.59,9.57,9.59,914800.0,8.4721,8.4898,8.4721,8.4898,914800.0
2013-02-11 09:30:00,9.6,9.62,9.51,9.55,182800.0,8.4987,8.5164,8.419,8.4544,182800.0
2013-02-11 10:00:00,9.56,9.58,9.55,9.57,196400.0,8.4633,8.481,8.4544,8.4721,196400.0
2013-02-11 10:30:00,9.56,9.58,9.55,9.58,83600.0,8.4633,8.481,8.4544,8.481,83600.0
2013-02-11 11:00:00,9.58,9.6,9.58,9.59,106800.0,8.481,8.4987,8.481,8.4898,106800.0
2013-02-11 11:30:00,9.59,9.59,9.58,9.58,116400.0,8.4898,8.4898,8.481,8.481,116400.0
2013-02-11 12:00:00,9.59,9.59,9.58,9.59,170400.0,8.4898,8.4898,8.481,8.4898,170400.0
2013-02-11 12:30:00,9.59,9.59,9.58,9.59,66800.0,8.4898,8.4898,8.481,8.4898,66800.0
2013-02-11 13:00:00,9.59,9.6,9.58,9.6,260000.0,8.4898,8.4987,8.481,8.4987,260000.0
2013-02-11 13:30:00,9.6,9.6,9.59,9.6,107200.0,8.4987,8.4987,8.4898,8.4987,107200.0
2013-02-11 14:00:00,9.6,9.61,9.6,9.6,323200.0,8.4987,8.5075,8.4987,8.4987,323200.0
2013-02-11 14:30:00,9.6,9.6,9.6,9.6,85200.0,8.4987,8.4987,8.4987,8.4987,85200.0
2013-02-11 15:00:00,9.6,9.6,9.59,9.59,140800.0,8.4987,8.4987,8.4898,8.4898,140800.0
2013-02-11 15:30:00,9.6,9.61,9.59,9.6,517200.0,8.4987,8.5075,8.4898,8.4987,517200.0
2013-02-12 09:30:00,9.68,9.72,9.67,9.69,379200.0,8.5695,8.6049,8.5607,8.5784,379200.0
2013-02-12 10:00:00,9.69,9.69,9.67,9.68,107200.0,8.5784,8.5784,8.5607,8.5695,107200.0
2013-02-12 10:30:00,9.68,9.71,9.68,9.71,180000.0,8.5695,8.5961,8.5695,8.5961,180000.0
2013-02-12 11:00:00,9.71,9.72,9.69,9.71,170000.0,8.5961,8.6049,8.5784,8.5961,170000.0
2013-02-12 11:30:00,9.71,9.73,9.71,9.72,257600.0,8.5961,8.6138,8.5961,8.6049,257600.0
2013-02-12 12:00:00,9.72,9.74,9.71,9.73,81200.0,8.6049,8.6226,8.5961,8.6138,81200.0
2013-02-12 12:30:00,9.73,9.74,9.72,9.74,130000.0,8.6138,8.6226,8.6049,8.6226,130000.0
2013-02-12 13:00:00,9.74,9.77,9.74,9.76,187600.0,8.6226,8.6492,8.6226,8.6403,187600.0
2013-02-12 13:30:00,9.77,9.8,9.76,9.8,299600.0,8.6492,8.6757,8.6403,8.6757,299600.0
2013-02-12 14:00:00,9.8,9.8,9.79,9.79,162400.0,8.6757,8.6757,8.6669,8.6669,162400.0
2013-02-12 14:30:00,9.79,9.84,9.79,9.84,204000.0,8.6669,8.7111,8.6669,8.7111,204000.0
2013-02-12 15:00:00,9.84,9.84,9.82,9.83,279200.0,8.7111,8.7111,8.6934,8.7023,279200.0
2013-02-12 15:30:00,9.83,9.83,9.79,9.81,436000.0,8.7023,8.7023,8.6669,8.6846,436000.0
2013-02-13 09:30:00,9.84,9.88,9.72,9.86,186800.0,8.7111,8.7466,8.6049,8.7289,186800.0
2013-02-13 10:00:00,9.86,9.86,9.83,9.85,88800.0,8.7289,8.7289,8.7023,8.72,88800.0
2013-02-13 10:30:00,9.84,9.86,9.82,9.82,144000.0,8.7111,8.7289,8.6934,8.6934,144000.0
2013-02-13 11:00:00,9.82,9.83,9.79,9.79,98400.0,8.6934,8.7023,8.6669,8.6669,98400.0
2013-02-13 11:30:00,9.79,9.81,9.79,9.81,64800.0,8.6669,8.6846,8.6669,8.6846,64800.0
2013-02-13 12:00:00,9.81,9.81,9.79,9.79,94800.0,8.6846,8.6846,8.6669,8.6669,94800.0
2013-02-13 12:30:00,9.79,9.81,9.79,9.8,90800.0,8.6669,8.6846,8.6669,8.6757,90800.0
2013-02-13 13:00:00,9.8,9.82,9.8,9.81,252000.0,8.6757,8.6934,8.6757,8.6846,252000.0
2013-02-13 13:30:00,9.81,9.83,9.8,9.82,92000.0,8.6846,8.7023,8.6757,8.6934,92000.0
2013-02-13 14:00:00,9.82,9.83,9.81,9.81,76800.0,8.6934,8.7023,8.6846,8.6846,76800.0
2013-02-13 14:30:00,9.81,9.81,9.79,9.79,97600.0,8.6846,8.6846,8.6669,8.6669,97600.0
2013-02-13 15:00:00,9.79,9.8,9.77,9.77,144800.0,8.6669,8.6757,8.6492,8.6492,144800.0
2013-02-13 15:30:00,9.77,9.79,9.76,9.79,328000.0,8.6492,8.6669,8.6403,8.6669,328000.0
2013-02-14 09:30:00,9.85,9.94,9.85,9.93,308000.0,8.72,8.7997,8.72,8.7908,308000.0
2013-02-14 10:00:00,9.93,9.97,9.92,9.96,221600.0,8.7908,8.8262,8.782,8.8174,221600.0
2013-02-14 10:30:00,9.96,9.99,9.96,9.96,213200.0,8.8174,8.8439,8.8174,8.8174,213200.0
2013-02-14 11:00:00,9.96,9.97,9.94,9.95,101600.0,8.8174,8.8262,8.7997,8.8085,101600.0
2013-02-14 11:30:00,9.95,9.98,9.94,9.97,107200.0,8.8085,8.8351,8.7997,8.8262,107200.0
2013-02-14 12:00:00,9.97,9.98,9.93,9.93,173200.0,8.8262,8.8351,8.7908,8.7908,173200.0
2013-02-14 12:30:00,9.93,9.98,9.92,9.98,104400.0,8.7908,8.8351,8.782,8.8351,104400.0
2013-02-14 13:00:00,9.98,10.0,9.97,9.98,127200.0,8.8351,8.8528,8.8262,8.8351,127200.0
2013-02-14 13:30:00,9.98,10.0,9.97,10.0,229200.0,8.8351,8.8528,8.8262,8.8528,229200.0
2013-02-14 14:00:00,10.0,10.0,9.98,10.0,111200.0,8.8528,8.8528,8.8351,8.8528,111200.0
2013-02-14 14:30:00,10.0,10.03,9.99,10.02,198800.0,8.8528,8.8794,8.8439,8.8705,198800.0
2013-02-14 15:00:00,10.02,10.02,9.99,9.99,154000.0,8.8705,8.8705,8.8439,8.8439,154000.0
2013-02-14 15:30:00,9.99,9.99,9.98,9.99,333600.0,8.8439,8.8439,8.8351,8.8439,333600.0
2013-02-15 09:30:00,10.0,10.05,9.96,10.02,398400.0,8.8528,8.8971,8.8174,8.8705,398400.0
2013-02-15 10:00:00,10.02,10.04,9.99,10.01,237200.0,8.8705,8.8882,8.8439,8.8616,237200.0
2013-02-15 10:30:00,10.01,10.01,9.97,9.97,158400.0,8.8616,8.8616,8.8262,8.8262,158400.0
2013-02-15 11:00:00,9.98,9.98,9.94,9.94,142800.0,8.8351,8.8351,8.7997,8.7997,142800.0
2013-02-15 11:30:00,9.94,9.97,9.93,9.97,122000.0,8.7997,8.8262,8.7908,8.8262,122000.0
2013-02-15 12:00:00,9.96,9.97,9.95,9.96,128000.0,8.8174,8.8262,8.8085,8.8174,128000.0
2013-02-15 12:30:00,9.96,9.97,9.95,9.97,125600.0,8.8174,8.8262,8.8085,8.8262,125600.0
2013-02-15 13:00:00,9.97,9.97,9.95,9.96,109600.0,8.8262,8.8262,8.8085,8.8174,109600.0
2013-02-15 13:30:00,9.96,10.0,9.95,9.99,142400.0,8.8174,8.8528,8.8085,8.8439,142400.0
2013-02-15 14:00:00,9.99,9.99,9.95,9.97,193600.0,8.8439,8.8439,8.8085,8.8262,193600.0
2013-02-15 14:30:00,9.97,9.97,9.94,9.94,161600.0,8.8262,8.8262,8.7997,8.7997,161600.0
2013-02-15 15:00:00,9.95,9.96,9.94,9.96,172000.0,8.8085,8.8174,8.7997,8.8174,172000.0
2013-02-15 15:30:00,9.95,9.97,9.95,9.96,248400.0,8.8085,8.8262,8.8085,8.8174,248400.0
2013-02-19 09:30:00,10.01,10.2,10.01,10.15,751200.0,8.8616,9.0298,8.8616,8.9856,751200.0
2013-02-19 10:00:00,10.15,10.31,10.15,10.28,918000.0,8.9856,9.1272,8.9856,9.1007,918000.0
2013-02-19 10:30:00,10.28,10.28,10.21,10.21,131600.0,9.1007,9.1007,9.0387,9.0387,131600.0
2013-02-19 11:00:00,10.21,10.24,10.19,10.2,229600.0,9.0387,9.0653,9.021,9.0298,229600.0
2013-02-19 11:30:00,10.21,10.21,10.18,10.18,60800.0,9.0387,9.0387,9.0121,9.0121,60800.0
2013-02-19 12:00:00,10.18,10.22,10.18,10.22,152800.0,9.0121,9.0476,9.0121,9.0476,152800.0
2013-02-19 12:30:00,10.21,10.29,10.2,10.28,620800.0,9.0387,9.1095,9.0298,9.1007,620800.0
2013-02-19 13:00:00,10.28,10.28,10.25,10.26,261600.0,9.1007,9.1007,9.0741,9.083,261600.0
2013-02-19 13:30:00,10.27,10.27,10.25,10.26,68000.0,9.0918,9.0918,9.0741,9.083,68000.0
2013-02-19 14:00:00,10.26,10.26,10.22,10.22,125200.0,9.083,9.083,9.0476,9.0476,125200.0
2013-02-19 14:30:00,10.22,10.25,10.22,10.25,126400.0,9.0476,9.0741,9.0476,9.0741,126400.0
2013-02-19 15:00:00,10.24,10.26,10.22,10.24,216000.0,9.0653,9.083,9.0476,9.0653,216000.0
2013-02-19 15:30:00,10.24,10.24,10.21,10.22,415600.0,9.0653,9.0653,9.0387,9.0476,415600.0
2013-02-20 09:30:00,10.14,10.15,9.99,10.03,635200.0,8.9767,8.9856,8.8439,8.8794,635200.0
2013-02-20 10:00:00,10.03,10.05,10.01,10.02,231200.0,8.8794,8.8971,8.8616,8.8705,231200.0
2013-02-20 10:30:00,10.03,10.03,10.01,10.01,114800.0,8.8794,8.8794,8.8616,8.8616,114800.0
2013-02-20 11:00:00,10.02,10.04,10.0,10.04,156000.0,8.8705,8.8882,8.8528,8.8882,156000.0
2013-02-20 11:30:00,10.04,10.04,10.02,10.04,110800.0,8.8882,8.8882,8.8705,8.8882,110800.0
2013-02-20 12:00:00,10.04,10.07,10.04,10.07,88800.0,8.8882,8.9148,8.8882,8.9148,88800.0
2013-02-20 12:30:00,10.07,10.07,10.06,10.06,86800.0,8.9148,8.9148,8.9059,8.9059,86800.0
2013-02-20 13:00:00,10.06,10.1,10.06,10.1,143200.0,8.9059,8.9413,8.9059,8.9413,143200.0
2013-02-20 13:30:00,10.1,10.1,10.06,10.07,105600.0,8.9413,8.9413,8.9059,8.9148,105600.0
2013-02-20 14:00:00,10.07,10.07,10.05,10.05,174800.0,8.9148,8.9148,8.8971,8.8971,174800.0
2013-02-20 14:30:00,10.05,10.06,10.02,10.03,155600.0,8.8971,8.9059,8.8705,8.8794,155600.0
2013-02-20 15:00:00,10.03,10.04,10.0,10.01,262000.0,8.8794,8.8882,8.8528,8.8616,262000.0
2013-02-20 15:30:00,10.0,10.02,9.99,10.01,497200.0,8.8528,8.8705,8.8439,8.8616,497200.0
2013-02-21 09:30:00,9.89,9.9,9.8,9.83,196000.0,8.7554,8.7643,8.6757,8.7023,196000.0
2013-02-21 10:00:00,9.82,9.88,9.8,9.88,140800.0,8.6934,8.7466,8.6757,8.7466,140800.0
2013-02-21 10:30:00,9.88,9.88,9.84,9.84,78400.0,8.7466,8.7466,8.7111,8.7111,78400.0
2013-02-21 11:00:00,9.84,9.85,9.81,9.81,72800.0,8.7111,8.72,8.6846,8.6846,72800.0
2013-02-21 11:30:00,9.81,9.82,9.8,9.82,67200.0,8.6846,8.6934,8.6757,8.6934,67200.0
2013-02-21 12:00:00,9.82,9.82,9.76,9.78,95200.0,8.6934,8.6934,8.6403,8.658,95200.0
2013-02-21 12:30:00,9.77,9.77,9.76,9.76,81200.0,8.6492,8.6492,8.6403,8.6403,81200.0
2013-02-21 13:00:00,9.76,9.77,9.75,9.76,47600.0,8.6403,8.6492,8.6315,8.6403,47600.0
2013-02-21 13:30:00,9.76,9.76,9.72,9.73,134400.0,8.6403,8.6403,8.6049,8.6138,134400.0
2013-02-21 14:00:00,9.73,9.73,9.71,9.73,83200.0,8.6138,8.6138,8.5961,8.6138,83200.0
2013-02-21 14:30:00,9.73,9.75,9.72,9.74,87600.0,8.6138,8.6315,8.6049,8.6226,87600.0
2013-02-21 15:00:00,9.75,9.76,9.73,9.76,145200.0,8.6315,8.6403,8.6138,8.6403,145200.0
2013-02-21 15:30:00,9.76,9.77,9.73,9.74,476000.0,8.6403,8.6492,8.6138,8.6226,476000.0
2013-02-22 09:30:00,9.79,9.82,9.65,9.66,285600.0,8.6669,8.6934,8.5429,8.5518,285600.0
2013-02-22 10:00:00,9.66,9.7,9.65,9.7,108800.0,8.5518,8.5872,8.5429,8.5872,108800.0
2013-02-22 10:30:00,9.7,9.73,9.7,9.72,135600.0,8.5872,8.6138,8.5872,8.6049,135600.0
2013-02-22 11:00:00,9.71,9.72,9.67,9.68,111600.0,8.5961,8.6049,8.5607,8.5695,111600.0
2013-02-22 11:30:00,9.68,9.7,9.68,9.7,67600.0,8.5695,8.5872,8.5695,8.5872,67600.0
2013-02-22 12:00:00,9.7,9.7,9.69,9.69,106800.0,8.5872,8.5872,8.5784,8.5784,106800.0
2013-02-22 12:30:00,9.7,9.72,9.69,9.71,76800.0,8.5872,8.6049,8.5784,8.5961,76800.0
2013-02-22 13:00:00,9.71,9.72,9.71,9.72,36000.0,8.5961,8.6049,8.5961,8.6049,36000.0
2013-02-22 13:30:00,9.72,9.74,9.72,9.74,65200.0,8.6049,8.6226,8.6049,8.6226,65200.0
2013-02-22 14:00:00,9.74,9.75,9.72,9.75,72400.0,8.6226,8.6315,8.6049,8.6315,72400.0
2013-02-22 14:30:00,9.75,9.77,9.74,9.74,68400.0,8.6315,8.6492,8.6226,8.6226,68400.0
2013-02-22 15:00:00,9.74,9.77,9.74,9.77,87600.0,8.6226,8.6492,8.6226,8.6492,87600.0
2013-02-22 15:30:00,9.77,9.79,9.77,9.79,164400.0,8.6492,8.6669,8.6492,8.6669,164400.0
2013-02-25 09:30:00,9.82,9.9,9.82,9.89,122400.0,8.6934,8.7643,8.6934,8.7554,122400.0
2013-02-25 10:00:00,9.9,9.93,9.85,9.85,122000.0,8.7643,8.7908,8.72,8.72,122000.0
2013-02-25 10:30:00,9.86,9.88,9.84,9.88,90800.0,8.7289,8.7466,8.7111,8.7466,90800.0
2013-02-25 11:00:00,9.87,9.89,9.85,9.87,88400.0,8.7377,8.7554,8.72,8.7377,88400.0
2013-02-25 11:30:00,9.87,9.87,9.81,9.81,74800.0,8.7377,8.7377,8.6846,8.6846,74800.0
2013-02-25 12:00:00,9.82,9.84,9.81,9.83,76000.0,8.6934,8.7111,8.6846,8.7023,76000.0
2013-02-25 12:30:00,9.82,9.86,9.82,9.86,74000.0,8.6934,8.7289,8.6934,8.7289,74000.0
2013-02-25 13:00:00,9.86,9.86,9.81,9.81,117600.0,8.7289,8.7289,8.6846,8.6846,117600.0
2013-02-25 13:30:00,9.81,9.81,9.78,9.79,87600.0,8.6846,8.6846,8.658,8.6669,87600.0
2013-02-25 14:00:00,9.79,9.8,9.77,9.79,76800.0,8.6669,8.6757,8.6492,8.6669,76800.0
2013-02-25 14:30:00,9.79,9.81,9.78,9.8,91600.0,8.6669,8.6846,8.658,8.6757,91600.0
2013-02-25 15:00:00,9.8,9.81,9.76,9.76,93200.0,8.6757,8.6846,8.6403,8.6403,93200.0
2013-02-25 15:30:00,9.76,9.76,9.69,9.69,258000.0,8.6403,8.6403,8.5784,8.5784,258000.0
2013-02-26 09:30:00,9.65,9.71,9.61,9.71,204800.0,8.5429,8.5961,8.5075,8.5961,204800.0
2013-02-26 10:00:00,9.7,9.72,9.64,9.64,171600.0,8.5872,8.6049,8.5341,8.5341,171600.0
2013-02-26 10:30:00,9.63,9.67,9.6,9.67,277600.0,8.5252,8.5607,8.4987,8.5607,277600.0
2013-02-26 11:00:00,9.66,9.69,9.65,9.68,172800.0,8.5518,8.5784,8.5429,8.5695,172800.0
2013-02-26 11:30:00,9.68,9.7,9.67,9.69,124800.0,8.5695,8.5872,8.5607,8.5784,124800.0
2013-02-26 12:00:00,9.69,9.77,9.68,9.77,164800.0,8.5784,8.6492,8.5695,8.6492,164800.0
2013-02-26 12:30:00,9.77,9.79,9.75,9.78,176800.0,8.6492,8.6669,8.6315,8.658,176800.0
2013-02-26 13:00:00,9.78,9.83,9.78,9.8,278800.0,8.658,8.7023,8.658,8.6757,278800.0
2013-02-26 13:30:00,9.8,9.81,9.78,9.78,76400.0,8.6757,8.6846,8.658,8.658,76400.0
2013-02-26 14:00:00,9.79,9.8,9.77,9.8,84400.0,8.6669,8.6757,8.6492,8.6757,84400.0
2013-02-26 14:30:00,9.8,9.84,9.8,9.83,335600.0,8.6757,8.7111,8.6757,8.7023,335600.0
2013-02-26 15:00:00,9.83,9.83,9.8,9.81,171600.0,8.7023,8.7023,8.6757,8.6846,171600.0
2013-02-26 15:30:00,9.81,9.83,9.79,9.81,333600.0,8.6846,8.7023,8.6669,8.6846,333600.0
2013-02-27 09:30:00,9.71,9.86,9.67,9.8,324800.0,8.5961,8.7289,8.5607,8.6757,324800.0
2013-02-27 10:00:00,9.81,9.84,9.8,9.83,193200.0,8.6846,8.7111,8.6757,8.7023,193200.0
2013-02-27 10:30:00,9.83,9.86,9.82,9.83,179600.0,8.7023,8.7289,8.6934,8.7023,179600.0
2013-02-27 11:00:00,9.83,9.86,9.81,9.84,96800.0,8.7023,8.7289,8.6846,8.7111,96800.0
2013-02-27 11:30:00,9.83,9.89,9.81,9.89,155600.0,8.7023,8.7554,8.6846,8.7554,155600.0
2013-02-27 12:00:00,9.89,9.89,9.87,9.87,115600.0,8.7554,8.7554,8.7377,8.7377,115600.0
2013-02-27 12:30:00,9.88,9.94,9.88,9.89,579600.0,8.7466,8.7997,8.7466,8.7554,579600.0
2013-02-27 13:00:00,9.89,9.89,9.85,9.85,56000.0,8.7554,8.7554,8.72,8.72,56000.0
2013-02-27 13:30:00,9.85,9.86,9.83,9.84,118800.0,8.72,8.7289,8.7023,8.7111,118800.0
2013-02-27 14:00:00,9.85,9.88,9.84,9.86,93200.0,8.72,8.7466,8.7111,8.7289,93200.0
2013-02-27 14:30:00,9.86,9.88,9.85,9.87,111200.0,8.7289,8.7466,8.72,8.7377,111200.0
2013-02-27 15:00:00,9.87,9.89,9.86,9.87,323600.0,8.7377,8.7554,8.7289,8.7377,323600.0
2013-02-27 15:30:00,9.87,9.9,9.86,9.87,402800.0,8.7377,8.7643,8.7289,8.7377,402800.0
2013-02-28 09:30:00,9.68,9.69,9.51,9.53,554400.0,8.5695,8.5784,8.419,8.4367,554400.0
2013-02-28 10:00:00,9.54,9.54,9.47,9.48,342800.0,8.4456,8.4456,8.3836,8.3924,342800.0
2013-02-28 10:30:00,9.48,9.49,9.41,9.43,395200.0,8.3924,8.4013,8.3305,8.3482,395200.0
2013-02-28 11:00:00,9.44,9.51,9.44,9.49,214000.0,8.357,8.419,8.357,8.4013,214000.0
2013-02-28 11:30:00,9.49,9.49,9.42,9.47,156400.0,8.4013,8.4013,8.3393,8.3836,156400.0
2013-02-28 12:00:00,9.46,9.47,9.46,9.47,95200.0,8.3747,8.3836,8.3747,8.3836,95200.0
2013-02-28 12:30:00,9.47,9.52,9.46,9.52,272800.0,8.3836,8.4279,8.3747,8.4279,272800.0
2013-02-28 13:00:00,9.52,9.56,9.52,9.54,258800.0,8.4279,8.4633,8.4279,8.4456,258800.0
2013-02-28 13:30:00,9.54,9.55,9.52,9.52,177600.0,8.4456,8.4544,8.4279,8.4279,177600.0
2013-02-28 14:00:00,9.52,9.54,9.52,9.53,171200.0,8.4279,8.4456,8.4279,8.4367,171200.0
2013-02-28 14:30:00,9.53,9.53,9.51,9.51,182000.0,8.4367,8.4367,8.419,8.419,182000.0
2013-02-28 15:00:00,9.51,9.51,9.49,9.51,219600.0,8.419,8.419,8.4013,8.419,219600.0
2013-02-28 15:30:00,9.5,9.54,9.5,9.51,665600.0,8.4102,8.4456,8.4102,8.419,665600.0
2013-03-01 09:30:00,9.42,9.47,9.4,9.46,665600.0,8.3393,8.3836,8.3216,8.3747,665600.0
2013-03-01 10:00:00,9.47,9.48,9.44,9.48,306000.0,8.3836,8.3924,8.357,8.3924,306000.0
2013-03-01 10:30:00,9.48,9.49,9.47,9.49,514400.0,8.3924,8.4013,8.3836,8.4013,514400.0
2013-03-01 11:00:00,9.49,9.51,9.47,9.49,200000.0,8.4013,8.419,8.3836,8.4013,200000.0
2013-03-01 11:30:00,9.49,9.49,9.45,9.46,184800.0,8.4013,8.4013,8.3659,8.3747,184800.0
2013-03-01 12:00:00,9.47,9.49,9.46,9.47,109600.0,8.3836,8.4013,8.3747,8.3836,109600.0
2013-03-01 12:30:00,9.47,9.51,9.47,9.5,118000.0,8.3836,8.419,8.3836,8.4102,118000.0
2013-03-01 13:00:00,9.49,9.52,9.49,9.51,270400.0,8.4013,8.4279,8.4013,8.419,270400.0
2013-03-01 13:30:00,9.52,9.52,9.5,9.52,274400.0,8.4279,8.4279,8.4102,8.4279,274400.0
2013-03-01 14:00:00,9.52,9.53,9.51,9.51,296400.0,8.4279,8.4367,8.419,8.419,296400.0
2013-03-01 14:30:00,9.51,9.54,9.51,9.54,243600.0,8.419,8.4456,8.419,8.4456,243600.0
2013-03-01 15:00:00,9.54,9.55,9.53,9.54,293200.0,8.4456,8.4544,8.4367,8.4456,293200.0
2013-03-01 15:30:00,9.54,9.56,9.52,9.54,656400.0,8.4456,8.4633,8.4279,8.4456,656400.0
2013-03-04 09:30:00,9.48,9.49,9.33,9.35,486400.0,8.3924,8.4013,8.2597,8.2774,486400.0
2013-03-04 10:00:00,9.35,9.39,9.35,9.37,370800.0,8.2774,8.3128,8.2774,8.2951,370800.0
2013-03-04 10:30:00,9.37,9.38,9.34,9.36,246000.0,8.2951,8.3039,8.2685,8.2862,246000.0
2013-03-04 11:00:00,9.36,9.37,9.36,9.36,248000.0,8.2862,8.2951,8.2862,8.2862,248000.0
2013-03-04 11:30:00,9.37,9.38,9.36,9.37,222000.0,8.2951,8.3039,8.2862,8.2951,222000.0
2013-03-04 12:00:00,9.37,9.39,9.36,9.36,259600.0,8.2951,8.3128,8.2862,8.2862,259600.0
2013-03-04 12:30:00,9.36,9.37,9.35,9.37,151600.0,8.2862,8.2951,8.2774,8.2951,151600.0
2013-03-04 13:00:00,9.37,9.38,9.37,9.38,127200.0,8.2951,8.3039,8.2951,8.3039,127200.0
2013-03-04 13:30:00,9.38,9.4,9.38,9.4,209200.0,8.3039,8.3216,8.3039,8.3216,209200.0
2013-03-04 14:00:00,9.4,9.4,9.38,9.4,249200.0,8.3216,8.3216,8.3039,8.3216,249200.0
2013-03-04 14:30:00,9.4,9.43,9.4,9.4,256400.0,8.3216,8.3482,8.3216,8.3216,256400.0
2013-03-04 15:00:00,9.41,9.43,9.4,9.43,343600.0,8.3305,8.3482,8.3216,8.3482,343600.0
2013-03-04 15:30:00,9.43,9.44,9.43,9.44,702800.0,8.3482,8.357,8.3482,8.357,702800.0
2013-03-05 09:30:00,9.56,9.56,9.48,9.49,344800.0,8.4633,8.4633,8.3924,8.4013,344800.0
2013-03-05 10:00:00,9.49,9.49,9.48,9.48,222800.0,8.4013,8.4013,8.3924,8.3924,222800.0
2013-03-05 10:30:00,9.48,9.49,9.45,9.49,198800.0,8.3924,8.4013,8.3659,8.4013,198800.0
2013-03-05 11:00:00,9.49,9.51,9.47,9.5,93600.0,8.4013,8.419,8.3836,8.4102,93600.0
2013-03-05 11:30:00,9.5,9.5,9.48,9.48,189600.0,8.4102,8.4102,8.3924,8.3924,189600.0
2013-03-05 12:00:00,9.48,9.48,9.46,9.47,55200.0,8.3924,8.3924,8.3747,8.3836,55200.0
2013-03-05 12:30:00,9.47,9.5,9.47,9.49,114800.0,8.3836,8.4102,8.3836,8.4013,114800.0
2013-03-05 13:00:00,9.49,9.49,9.47,9.49,99200.0,8.4013,8.4013,8.3836,8.4013,99200.0
2013-03-05 13:30:00,9.5,9.5,9.49,9.49,132400.0,8.4102,8.4102,8.4013,8.4013,132400.0
2013-03-05 14:00:00,9.49,9.5,9.46,9.47,121600.0,8.4013,8.4102,8.3747,8.3836,121600.0
2013-03-05 14:30:00,9.46,9.49,9.46,9.49,191200.0,8.3747,8.4013,8.3747,8.4013,191200.0
2013-03-05 15:00:00,9.49,9.49,9.47,9.48,214000.0,8.4013,8.4013,8.3836,8.3924,214000.0
2013-03-05 15:30:00,9.48,9.49,9.47,9.49,451600.0,8.3924,8.4013,8.3836,8.4013,451600.0
2013-03-06 09:30:00,9.53,9.55,9.44,9.47,439600.0,8.4367,8.4544,8.357,8.3836,439600.0
2013-03-06 10:00:00,9.47,9.5,9.46,9.47,380000.0,8.3836,8.4102,8.3747,8.3836,380000.0
2013-03-06 10:30:00,9.47,9.49,9.45,9.45,253600.0,8.3836,8.4013,8.3659,8.3659,253600.0
2013-03-06 11:00:00,9.45,9.46,9.43,9.44,337200.0,8.3659,8.3747,8.3482,8.357,337200.0
2013-03-06 11:30:00,9.44,9.46,9.43,9.45,362800.0,8.357,8.3747,8.3482,8.3659,362800.0
2013-03-06 12:00:00,9.45,9.45,9.44,9.44,102400.0,8.3659,8.3659,8.357,8.357,102400.0
2013-03-06 12:30:00,9.44,9.46,9.44,9.45,112000.0,8.357,8.3747,8.357,8.3659,112000.0
2013-03-06 13:00:00,9.45,9.45,9.44,9.44,129600.0,8.3659,8.3659,8.357,8.357,129600.0
2013-03-06 13:30:00,9.44,9.45,9.44,9.45,86000.0,8.357,8.3659,8.357,8.3659,86000.0
2013-03-06 14:00:00,9.45,9.45,9.43,9.44,137600.0,8.3659,8.3659,8.3482,8.357,137600.0
2013-03-06 14:30:00,9.44,9.47,9.44,9.47,230000.0,8.357,8.3836,8.357,8.3836,230000.0
2013-03-06 15:00:00,9.47,9.47,9.46,9.46,210000.0,8.3836,8.3836,8.3747,8.3747,210000.0
2013-03-06 15:30:00,9.46,9.46,9.44,9.44,588000.0,8.3747,8.3747,8.357,8.357,588000.0
2013-03-07 09:30:00,9.6,9.72,9.53,9.71,391200.0,8.4987,8.6049,8.4367,8.5961,391200.0
2013-03-07 10:00:00,9.72,9.72,9.67,9.68,207200.0,8.6049,8.6049,8.5607,8.5695,207200.0
2013-03-07 10:30:00,9.68,9.74,9.68,9.74,232400.0,8.5695,8.6226,8.5695,8.6226,232400.0
2013-03-07 11:00:00,9.74,9.78,9.71,9.71,224000.0,8.6226,8.658,8.5961,8.5961,224000.0
2013-03-07 11:30:00,9.72,9.77,9.71,9.77,171600.0,8.6049,8.6492,8.5961,8.6492,171600.0
2013-03-07 12:00:00,9.77,9.78,9.76,9.76,105200.0,8.6492,8.658,8.6403,8.6403,105200.0
2013-03-07 12:30:00,9.76,9.78,9.76,9.78,65600.0,8.6403,8.658,8.6403,8.658,65600.0
2013-03-07 13:00:00,9.78,9.8,9.78,9.79,107200.0,8.658,8.6757,8.658,8.6669,107200.0
2013-03-07 13:30:00,9.79,9.83,9.78,9.81,239600.0,8.6669,8.7023,8.658,8.6846,239600.0
2013-03-07 14:00:00,9.82,9.82,9.8,9.8,111200.0,8.6934,8.6934,8.6757,8.6757,111200.0
2013-03-07 14:30:00,9.8,9.83,9.79,9.83,144000.0,8.6757,8.7023,8.6669,8.7023,144000.0
2013-03-07 15:00:00,9.83,9.84,9.83,9.83,237200.0,8.7023,8.7111,8.7023,8.7023,237200.0
2013-03-07 15:30:00,9.83,9.86,9.82,9.83,702400.0,8.7023,8.7289,8.6934,8.7023,702400.0
2013-03-08 09:30:00,10.01,10.03,9.96,10.02,270000.0,8.8616,8.8794,8.8174,8.8705,270000.0
2013-03-08 10:00:00,10.01,10.02,9.99,9.99,186000.0,8.8616,8.8705,8.8439,8.8439,186000.0
2013-03-08 10:30:00,9.99,10.0,9.95,9.98,206800.0,8.8439,8.8528,8.8085,8.8351,206800.0
2013-03-08 11:00:00,9.98,9.98,9.95,9.96,128400.0,8.8351,8.8351,8.8085,8.8174,128400.0
2013-03-08 11:30:00,9.96,10.0,9.95,10.0,97200.0,8.8174,8.8528,8.8085,8.8528,97200.0
2013-03-08 12:00:00,10.0,10.0,9.97,9.97,105600.0,8.8528,8.8528,8.8262,8.8262,105600.0
2013-03-08 12:30:00,9.97,9.98,9.97,9.97,70800.0,8.8262,8.8351,8.8262,8.8262,70800.0
2013-03-08 13:00:00,9.97,9.98,9.97,9.98,90800.0,8.8262,8.8351,8.8262,8.8351,90800.0
2013-03-08 13:30:00,9.98,10.02,9.98,10.01,105200.0,8.8351,8.8705,8.8351,8.8616,105200.0
2013-03-08 14:00:00,10.01,10.05,10.01,10.04,94000.0,8.8616,8.8971,8.8616,8.8882,94000.0
2013-03-08 14:30:00,10.04,10.06,10.03,10.06,162000.0,8.8882,8.9059,8.8794,8.9059,162000.0
2013-03-08 15:00:00,10.06,10.09,10.06,10.08,252400.0,8.9059,8.9325,8.9059,8.9236,252400.0
2013-03-08 15:30:00,10.08,10.1,10.06,10.07,614800.0,8.9236,8.9413,8.9059,8.9148,614800.0
2013-03-11 09:30:00,10.03,10.09,10.0,10.01,185200.0,8.8794,8.9325,8.8528,8.8616,185200.0
2013-03-11 10:00:00,10.01,10.02,9.99,9.99,103200.0,8.8616,8.8705,8.8439,8.8439,103200.0
2013-03-11 10:30:00,9.98,10.02,9.98,10.01,76800.0,8.8351,8.8705,8.8351,8.8616,76800.0
2013-03-11 11:00:00,10.02,10.04,10.0,10.04,113200.0,8.8705,8.8882,8.8528,8.8882,113200.0
2013-03-11 11:30:00,10.04,10.06,10.03,10.04,181200.0,8.8882,8.9059,8.8794,8.8882,181200.0
2013-03-11 12:00:00,10.04,10.04,10.02,10.03,92800.0,8.8882,8.8882,8.8705,8.8794,92800.0
2013-03-11 12:30:00,10.03,10.04,10.03,10.03,64000.0,8.8794,8.8882,8.8794,8.8794,64000.0
2013-03-11 13:00:00,10.04,10.04,10.02,10.03,104000.0,8.8882,8.8882,8.8705,8.8794,104000.0
2013-03-11 13:30:00,10.03,10.04,10.02,10.02,109200.0,8.8794,8.8882,8.8705,8.8705,109200.0
2013-03-11 14:00:00,10.02,10.04,10.02,10.04,118800.0,8.8705,8.8882,8.8705,8.8882,118800.0
2013-03-11 14:30:00,10.04,10.07,10.04,10.06,109200.0,8.8882,8.9148,8.8882,8.9059,109200.0
2013-03-11 15:00:00,10.06,10.07,10.06,10.06,179200.0,8.9059,8.9148,8.9059,8.9059,179200.0
2013-03-11 15:30:00,10.06,10.07,10.05,10.06,432400.0,8.9059,8.9148,8.8971,8.9059,432400.0
2013-03-12 09:30:00,9.95,9.97,9.84,9.84,294000.0,8.8085,8.8262,8.7111,8.7111,294000.0
2013-03-12 10:00:00,9.84,9.87,9.81,9.81,135200.0,8.7111,8.7377,8.6846,8.6846,135200.0
2013-03-12 10:30:00,9.81,9.83,9.77,9.78,241600.0,8.6846,8.7023,8.6492,8.658,241600.0
2013-03-12 11:00:00,9.78,9.78,9.75,9.76,96400.0,8.658,8.658,8.6315,8.6403,96400.0
2013-03-12 11:30:00,9.76,9.79,9.75,9.79,51200.0,8.6403,8.6669,8.6315,8.6669,51200.0
2013-03-12 12:00:00,9.79,9.79,9.76,9.78,44800.0,8.6669,8.6669,8.6403,8.658,44800.0
2013-03-12 12:30:00,9.78,9.79,9.75,9.77,162400.0,8.658,8.6669,8.6315,8.6492,162400.0
2013-03-12 13:00:00,9.77,9.77,9.75,9.76,35600.0,8.6492,8.6492,8.6315,8.6403,35600.0
2013-03-12 13:30:00,9.76,9.77,9.75,9.76,46800.0,8.6403,8.6492,8.6315,8.6403,46800.0
2013-03-12 14:00:00,9.76,9.76,9.74,9.74,77600.0,8.6403,8.6403,8.6226,8.6226,77600.0
2013-03-12 14:30:00,9.74,9.75,9.72,9.72,128800.0,8.6226,8.6315,8.6049,8.6049,128800.0
2013-03-12 15:00:00,9.72,9.77,9.72,9.75,131200.0,8.6049,8.6492,8.6049,8.6315,131200.0
2013-03-12 15:30:00,9.75,9.75,9.73,9.73,434400.0,8.6315,8.6315,8.6138,8.6138,434400.0
2013-03-13 09:30:00,9.76,9.76,9.61,9.64,202000.0,8.6403,8.6403,8.5075,8.5341,202000.0
2013-03-13 10:00:00,9.64,9.65,9.62,9.63,32400.0,8.5341,8.5429,8.5164,8.5252,32400.0
2013-03-13 10:30:00,9.63,9.65,9.62,9.65,46400.0,8.5252,8.5429,8.5164,8.5429,46400.0
2013-03-13 11:00:00,9.65,9.67,9.64,9.66,114800.0,8.5429,8.5607,8.5341,8.5518,114800.0
2013-03-13 11:30:00,9.66,9.69,9.64,9.69,111600.0,8.5518,8.5784,8.5341,8.5784,111600.0
2013-03-13 12:00:00,9.68,9.75,9.68,9.74,140800.0,8.5695,8.6315,8.5695,8.6226,140800.0
2013-03-13 12:30:00,9.74,9.75,9.73,9.74,64800.0,8.6226,8.6315,8.6138,8.6226,64800.0
2013-03-13 13:00:00,9.74,9.74,9.72,9.73,28800.0,8.6226,8.6226,8.6049,8.6138,28800.0
2013-03-13 13:30:00,9.73,9.75,9.73,9.74,38400.0,8.6138,8.6315,8.6138,8.6226,38400.0
2013-03-13 14:00:00,9.74,9.74,9.72,9.73,142800.0,8.6226,8.6226,8.6049,8.6138,142800.0
2013-03-13 14:30:00,9.72,9.73,9.72,9.72,56400.0,8.6049,8.6138,8.6049,8.6049,56400.0
2013-03-13 15:00:00,9.72,9.75,9.71,9.74,86800.0,8.6049,8.6315,8.5961,8.6226,86800.0
2013-03-13 15:30:00,9.74,9.75,9.71,9.71,372800.0,8.6226,8.6315,8.5961,8.5961,372800.0
2013-03-14 09:30:00,9.81,9.97,9.81,9.82,298800.0,8.6846,8.8262,8.6846,8.6934,298800.0
2013-03-14 10:00:00,9.82,9.82,9.71,9.74,234000.0,8.6934,8.6934,8.5961,8.6226,234000.0
2013-03-14 10:30:00,9.74,9.74,9.71,9.74,124400.0,8.6226,8.6226,8.5961,8.6226,124400.0
2013-03-14 11:00:00,9.74,9.74,9.72,9.73,240000.0,8.6226,8.6226,8.6049,8.6138,240000.0
2013-03-14 11:30:00,9.73,9.76,9.73,9.76,74400.0,8.6138,8.6403,8.6138,8.6403,74400.0
2013-03-14 12:00:00,9.76,9.78,9.76,9.76,64800.0,8.6403,8.658,8.6403,8.6403,64800.0
2013-03-14 12:30:00,9.76,9.77,9.76,9.76,28000.0,8.6403,8.6492,8.6403,8.6403,28000.0
2013-03-14 13:00:00,9.76,9.78,9.76,9.78,70400.0,8.6403,8.658,8.6403,8.658,70400.0
2013-03-14 13:30:00,9.78,9.78,9.73,9.73,73600.0,8.658,8.658,8.6138,8.6138,73600.0
2013-03-14 14:00:00,9.73,9.74,9.73,9.74,59200.0,8.6138,8.6226,8.6138,8.6226,59200.0
2013-03-14 14:30:00,9.74,9.77,9.74,9.76,39600.0,8.6226,8.6492,8.6226,8.6403,39600.0
2013-03-14 15:00:00,9.76,9.76,9.75,9.76,69600.0,8.6403,8.6403,8.6315,8.6403,69600.0
2013-03-14 15:30:00,9.76,9.78,9.76,9.78,267600.0,8.6403,8.658,8.6403,8.658,267600.0
2013-03-15 09:30:00,9.6,9.68,9.59,9.63,275600.0,8.4987,8.5695,8.4898,8.5252,275600.0
2013-03-15 10:00:00,9.63,9.63,9.6,9.62,89200.0,8.5252,8.5252,8.4987,8.5164,89200.0
2013-03-15 10:30:00,9.62,9.63,9.62,9.62,75600.0,8.5164,8.5252,8.5164,8.5164,75600.0
2013-03-15 11:00:00,9.62,9.64,9.61,9.61,82800.0,8.5164,8.5341,8.5075,8.5075,82800.0
2013-03-15 11:30:00,9.61,9.63,9.6,9.61,81600.0,8.5075,8.5252,8.4987,8.5075,81600.0
2013-03-15 12:00:00,9.62,9.62,9.61,9.62,76000.0,8.5164,8.5164,8.5075,8.5164,76000.0
2013-03-15 12:30:00,9.62,9.62,9.61,9.61,98000.0,8.5164,8.5164,8.5075,8.5075,98000.0
2013-03-15 13:00:00,9.61,9.63,9.61,9.61,94400.0,8.5075,8.5252,8.5075,8.5075,94400.0
2013-03-15 13:30:00,9.62,9.62,9.58,9.58,429600.0,8.5164,8.5164,8.481,8.481,429600.0
2013-03-15 14:00:00,9.58,9.6,9.58,9.58,178800.0,8.481,8.4987,8.481,8.481,178800.0
2013-03-15 14:30:00,9.58,9.59,9.58,9.58,344400.0,8.481,8.4898,8.481,8.481,344400.0
2013-03-15 15:00:00,9.58,9.6,9.58,9.6,308400.0,8.481,8.4987,8.481,8.4987,308400.0
2013-03-15 15:30:00,9.6,9.65,9.6,9.65,741200.0,8.4987,8.5429,8.4987,8.5429,741200.0
2013-03-18 09:30:00,9.56,9.62,9.52,9.59,814000.0,8.4633,8.5164,8.4279,8.4898,814000.0
2013-03-18 10:00:00,9.59,9.6,9.55,9.56,152000.0,8.4898,8.4987,8.4544,8.4633,152000.0
2013-03-18 10:30:00,9.57,9.62,9.57,9.61,142800.0,8.4721,8.5164,8.4721,8.5075,142800.0
2013-03-18 11:00:00,9.61,9.62,9.6,9.6,144800.0,8.5075,8.5164,8.4987,8.4987,144800.0
2013-03-18 11:30:00,9.6,9.63,9.6,9.63,215200.0,8.4987,8.5252,8.4987,8.5252,215200.0
2013-03-18 12:00:00,9.63,9.65,9.63,9.63,148800.0,8.5252,8.5429,8.5252,8.5252,148800.0
2013-03-18 12:30:00,9.63,9.71,9.62,9.63,308800.0,8.5252,8.5961,8.5164,8.5252,308800.0
2013-03-18 13:00:00,9.62,9.62,9.61,9.61,84800.0,8.5164,8.5164,8.5075,8.5075,84800.0
2013-03-18 13:30:00,9.61,9.62,9.6,9.61,61200.0,8.5075,8.5164,8.4987,8.5075,61200.0
2013-03-18 14:00:00,9.61,9.63,9.61,9.63,94800.0,8.5075,8.5252,8.5075,8.5252,94800.0
2013-03-18 14:30:00,9.62,9.63,9.61,9.63,79600.0,8.5164,8.5252,8.5075,8.5252,79600.0
2013-03-18 15:00:00,9.63,9.63,9.6,9.61,198400.0,8.5252,8.5252,8.4987,8.5075,198400.0
2013-03-18 15:30:00,9.61,9.63,9.6,9.63,397600.0,8.5075,8.5252,8.4987,8.5252,397600.0
2013-03-19 09:30:00,9.54,9.59,9.46,9.49,206000.0,8.4456,8.4898,8.3747,8.4013,206000.0
2013-03-19 10:00:00,9.49,9.53,9.49,9.51,114800.0,8.4013,8.4367,8.4013,8.419,114800.0
2013-03-19 10:30:00,9.51,9.56,9.5,9.55,91600.0,8.419,8.4633,8.4102,8.4544,91600.0
2013-03-19 11:00:00,9.55,9.6,9.55,9.6,86000.0,8.4544,8.4987,8.4544,8.4987,86000.0
2013-03-19 11:30:00,9.6,9.61,9.54,9.55,141600.0,8.4987,8.5075,8.4456,8.4544,141600.0
2013-03-19 12:00:00,9.55,9.59,9.54,9.56,130400.0,8.4544,8.4898,8.4456,8.4633,130400.0
2013-03-19 12:30:00,9.56,9.57,9.55,9.55,30800.0,8.4633,8.4721,8.4544,8.4544,30800.0
2013-03-19 13:00:00,9.55,9.55,9.52,9.52,42000.0,8.4544,8.4544,8.4279,8.4279,42000.0
2013-03-19 13:30:00,9.52,9.54,9.51,9.52,48400.0,8.4279,8.4456,8.419,8.4279,48400.0
2013-03-19 14:00:00,9.52,9.54,9.52,9.53,70800.0,8.4279,8.4456,8.4279,8.4367,70800.0
2013-03-19 14:30:00,9.53,9.54,9.52,9.53,54000.0,8.4367,8.4456,8.4279,8.4367,54000.0
2013-03-19 15:00:00,9.53,9.57,9.51,9.52,124000.0,8.4367,8.4721,8.419,8.4279,124000.0
2013-03-19 15:30:00,9.52,9.54,9.5,9.54,346000.0,8.4279,8.4456,8.4102,8.4456,346000.0
2013-03-20 09:30:00,9.52,9.56,9.47,9.49,224800.0,8.4279,8.4633,8.3836,8.4013,224800.0
2013-03-20 10:00:00,9.49,9.51,9.49,9.49,87600.0,8.4013,8.419,8.4013,8.4013,87600.0
2013-03-20 10:30:00,9.49,9.51,9.49,9.5,74400.0,8.4013,8.419,8.4013,8.4102,74400.0
2013-03-20 11:00:00,9.5,9.51,9.49,9.49,87200.0,8.4102,8.419,8.4013,8.4013,87200.0
2013-03-20 11:30:00,9.49,9.5,9.47,9.47,127200.0,8.4013,8.4102,8.3836,8.3836,127200.0
2013-03-20 12:00:00,9.47,9.49,9.46,9.49,134800.0,8.3836,8.4013,8.3747,8.4013,134800.0
2013-03-20 12:30:00,9.49,9.49,9.45,9.46,87200.0,8.4013,8.4013,8.3659,8.3747,87200.0
2013-03-20 13:00:00,9.46,9.46,9.44,9.44,48000.0,8.3747,8.3747,8.357,8.357,48000.0
2013-03-20 13:30:00,9.44,9.44,9.41,9.42,172400.0,8.357,8.357,8.3305,8.3393,172400.0
2013-03-20 14:00:00,9.42,9.45,9.42,9.45,109200.0,8.3393,8.3659,8.3393,8.3659,109200.0
2013-03-20 14:30:00,9.45,9.45,9.43,9.43,134400.0,8.3659,8.3659,8.3482,8.3482,134400.0
2013-03-20 15:00:00,9.43,9.43,9.4,9.4,310000.0,8.3482,8.3482,8.3216,8.3216,310000.0
2013-03-20 15:30:00,9.4,9.4,9.38,9.39,640000.0,8.3216,8.3216,8.3039,8.3128,640000.0
2013-03-21 09:30:00,9.31,9.4,9.28,9.29,803600.0,8.2419,8.3216,8.2154,8.2242,803600.0
2013-03-21 10:00:00,9.3,9.31,9.26,9.31,281600.0,8.2331,8.2419,8.1977,8.2419,281600.0
2013-03-21 10:30:00,9.31,9.31,9.28,9.3,244800.0,8.2419,8.2419,8.2154,8.2331,244800.0
2013-03-21 11:00:00,9.3,9.31,9.29,9.29,161600.0,8.2331,8.2419,8.2242,8.2242,161600.0
2013-03-21 11:30:00,9.29,9.31,9.29,9.29,158800.0,8.2242,8.2419,8.2242,8.2242,158800.0
2013-03-21 12:00:00,9.29,9.3,9.29,9.3,98800.0,8.2242,8.2331,8.2242,8.2331,98800.0
2013-03-21 12:30:00,9.3,9.3,9.28,9.3,105200.0,8.2331,8.2331,8.2154,8.2331,105200.0
2013-03-21 13:00:00,9.3,9.31,9.27,9.3,71600.0,8.2331,8.2419,8.2065,8.2331,71600.0
2013-03-21 13:30:00,9.29,9.3,9.28,9.29,83600.0,8.2242,8.2331,8.2154,8.2242,83600.0
2013-03-21 14:00:00,9.29,9.29,9.23,9.24,266400.0,8.2242,8.2242,8.1711,8.18,266400.0
2013-03-21 14:30:00,9.24,9.27,9.24,9.24,209600.0,8.18,8.2065,8.18,8.18,209600.0
2013-03-21 15:00:00,9.24,9.26,9.22,9.26,310000.0,8.18,8.1977,8.1623,8.1977,310000.0
2013-03-21 15:30:00,9.26,9.26,9.22,9.23,552400.0,8.1977,8.1977,8.1623,8.1711,552400.0
2013-03-22 09:30:00,9.26,9.28,9.2,9.26,246400.0,8.1977,8.2154,8.1446,8.1977,246400.0
2013-03-22 10:00:00,9.25,9.26,9.21,9.22,84000.0,8.1888,8.1977,8.1534,8.1623,84000.0
2013-03-22 10:30:00,9.23,9.23,9.17,9.17,75600.0,8.1711,8.1711,8.118,8.118,75600.0
2013-03-22 11:00:00,9.17,9.2,9.17,9.2,90000.0,8.118,8.1446,8.118,8.1446,90000.0
2013-03-22 11:30:00,9.21,9.21,9.17,9.2,343600.0,8.1534,8.1534,8.118,8.1446,343600.0
2013-03-22 12:00:00,9.2,9.2,9.18,9.19,236400.0,8.1446,8.1446,8.1269,8.1357,236400.0
2013-03-22 12:30:00,9.18,9.18,9.15,9.15,254000.0,8.1269,8.1269,8.1003,8.1003,254000.0
2013-03-22 13:00:00,9.15,9.16,9.12,9.12,160400.0,8.1003,8.1092,8.0737,8.0737,160400.0
2013-03-22 13:30:00,9.12,9.15,9.1,9.15,247600.0,8.0737,8.1003,8.056,8.1003,247600.0
2013-03-22 14:00:00,9.15,9.15,9.11,9.13,238800.0,8.1003,8.1003,8.0649,8.0826,238800.0
2013-03-22 14:30:00,9.13,9.15,9.12,9.13,328000.0,8.0826,8.1003,8.0737,8.0826,328000.0
2013-03-22 15:00:00,9.13,9.13,9.11,9.13,260400.0,8.0826,8.0826,8.0649,8.0826,260400.0
2013-03-22 15:30:00,9.13,9.16,9.12,9.12,758400.0,8.0826,8.1092,8.0737,8.0737,758400.0
2013-03-25 09:30:00,9.24,9.24,9.13,9.16,161200.0,8.18,8.18,8.0826,8.1092,161200.0
2013-03-25 10:00:00,9.16,9.16,9.11,9.12,85200.0,8.1092,8.1092,8.0649,8.0737,85200.0
2013-03-25 10:30:00,9.13,9.14,9.12,9.12,159600.0,8.0826,8.0915,8.0737,8.0737,159600.0
2013-03-25 11:00:00,9.12,9.13,9.08,9.08,97200.0,8.0737,8.0826,8.0383,8.0383,97200.0
2013-03-25 11:30:00,9.08,9.1,9.07,9.09,100400.0,8.0383,8.056,8.0295,8.0472,100400.0
2013-03-25 12:00:00,9.09,9.11,9.08,9.09,114000.0,8.0472,8.0649,8.0383,8.0472,114000.0
2013-03-25 12:30:00,9.09,9.12,9.08,9.11,149200.0,8.0472,8.0737,8.0383,8.0649,149200.0
2013-03-25 13:00:00,9.11,9.13,9.1,9.12,115600.0,8.0649,8.0826,8.056,8.0737,115600.0
2013-03-25 13:30:00,9.12,9.13,9.1,9.11,223600.0,8.0737,8.0826,8.056,8.0649,223600.0
2013-03-25 14:00:00,9.11,9.11,9.06,9.06,263600.0,8.0649,8.0649,8.0206,8.0206,263600.0
2013-03-25 14:30:00,9.06,9.12,9.06,9.12,181600.0,8.0206,8.0737,8.0206,8.0737,181600.0
2013-03-25 15:00:00,9.12,9.15,9.1,9.12,304800.0,8.0737,8.1003,8.056,8.0737,304800.0
2013-03-25 15:30:00,9.12,9.15,9.12,9.15,550800.0,8.0737,8.1003,8.0737,8.1003,550800.0
2013-03-26 09:30:00,9.22,9.22,9.16,9.17,142800.0,8.1623,8.1623,8.1092,8.118,142800.0
2013-03-26 10:00:00,9.17,9.2,9.16,9.17,88400.0,8.118,8.1446,8.1092,8.118,88400.0
2013-03-26 10:30:00,9.17,9.18,9.13,9.16,78800.0,8.118,8.1269,8.0826,8.1092,78800.0
2013-03-26 11:00:00,9.15,9.18,9.15,9.18,53600.0,8.1003,8.1269,8.1003,8.1269,53600.0
2013-03-26 11:30:00,9.18,9.19,9.16,9.16,71200.0,8.1269,8.1357,8.1092,8.1092,71200.0
2013-03-26 12:00:00,9.16,9.16,9.15,9.15,97200.0,8.1092,8.1092,8.1003,8.1003,97200.0
2013-03-26 12:30:00,9.15,9.15,9.14,9.14,62800.0,8.1003,8.1003,8.0915,8.0915,62800.0
2013-03-26 13:00:00,9.14,9.17,9.14,9.17,63200.0,8.0915,8.118,8.0915,8.118,63200.0
2013-03-26 13:30:00,9.16,9.19,9.16,9.18,40800.0,8.1092,8.1357,8.1092,8.1269,40800.0
2013-03-26 14:00:00,9.18,9.19,9.17,9.18,45200.0,8.1269,8.1357,8.118,8.1269,45200.0
2013-03-26 14:30:00,9.18,9.19,9.17,9.19,68800.0,8.1269,8.1357,8.118,8.1357,68800.0
2013-03-26 15:00:00,9.19,9.19,9.17,9.18,184800.0,8.1357,8.1357,8.118,8.1269,184800.0
2013-03-26 15:30:00,9.18,9.2,9.17,9.19,281200.0,8.1269,8.1446,8.118,8.1357,281200.0
2013-03-27 09:30:00,9.13,9.16,9.08,9.12,116400.0,8.0826,8.1092,8.0383,8.0737,116400.0
2013-03-27 10:00:00,9.12,9.16,9.12,9.16,94000.0,8.0737,8.1092,8.0737,8.1092,94000.0
2013-03-27 10:30:00,9.16,9.17,9.13,9.13,52800.0,8.1092,8.118,8.0826,8.0826,52800.0
2013-03-27 11:00:00,9.13,9.16,9.13,9.15,53200.0,8.0826,8.1092,8.0826,8.1003,53200.0
2013-03-27 11:30:00,9.15,9.19,9.15,9.17,72000.0,8.1003,8.1357,8.1003,8.118,72000.0
2013-03-27 12:00:00,9.17,9.18,9.16,9.17,71600.0,8.118,8.1269,8.1092,8.118,71600.0
2013-03-27 12:30:00,9.17,9.18,9.16,9.16,97600.0,8.118,8.1269,8.1092,8.1092,97600.0
2013-03-27 13:00:00,9.17,9.17,9.15,9.16,70000.0,8.118,8.118,8.1003,8.1092,70000.0
2013-03-27 13:30:00,9.16,9.16,9.15,9.16,72400.0,8.1092,8.1092,8.1003,8.1092,72400.0
2013-03-27 14:00:00,9.16,9.19,9.16,9.18,104400.0,8.1092,8.1357,8.1092,8.1269,104400.0
2013-03-27 14:30:00,9.18,9.18,9.17,9.18,87600.0,8.1269,8.1269,8.118,8.1269,87600.0
2013-03-27 15:00:00,9.18,9.18,9.17,9.18,90800.0,8.1269,8.1269,8.118,8.1269,90800.0
2013-03-27 15:30:00,9.18,9.2,9.18,9.2,300400.0,8.1269,8.1446,8.1269,8.1446,300400.0
2013-03-28 09:30:00,9.3,9.36,9.28,9.33,474400.0,8.2331,8.2862,8.2154,8.2597,474400.0
2013-03-28 10:00:00,9.33,9.41,9.33,9.35,318400.0,8.2597,8.3305,8.2597,8.2774,318400.0
2013-03-28 10:30:00,9.35,9.38,9.34,9.37,169200.0,8.2774,8.3039,8.2685,8.2951,169200.0
2013-03-28 11:00:00,9.37,9.37,9.34,9.35,161200.0,8.2951,8.2951,8.2685,8.2774,161200.0
2013-03-28 11:30:00,9.36,9.36,9.32,9.33,74800.0,8.2862,8.2862,8.2508,8.2597,74800.0
2013-03-28 12:00:00,9.33,9.33,9.31,9.32,101200.0,8.2597,8.2597,8.2419,8.2508,101200.0
2013-03-28 12:30:00,9.33,9.33,9.31,9.33,50400.0,8.2597,8.2597,8.2419,8.2597,50400.0
2013-03-28 13:00:00,9.33,9.33,9.31,9.32,44400.0,8.2597,8.2597,8.2419,8.2508,44400.0
2013-03-28 13:30:00,9.32,9.33,9.31,9.32,27200.0,8.2508,8.2597,8.2419,8.2508,27200.0
2013-03-28 14:00:00,9.32,9.33,9.31,9.31,31200.0,8.2508,8.2597,8.2419,8.2419,31200.0
2013-03-28 14:30:00,9.31,9.36,9.31,9.36,90400.0,8.2419,8.2862,8.2419,8.2862,90400.0
2013-03-28 15:00:00,9.36,9.36,9.33,9.35,202800.0,8.2862,8.2862,8.2597,8.2774,202800.0
2013-03-28 15:30:00,9.35,9.36,9.33,9.35,745600.0,8.2774,8.2862,8.2597,8.2774,745600.0
2013-04-01 09:30:00,9.34,9.36,9.27,9.31,174800.0,8.2685,8.2862,8.2065,8.2419,174800.0
2013-04-01 10:00:00,9.31,9.33,9.29,9.31,95600.0,8.2419,8.2597,8.2242,8.2419,95600.0
2013-04-01 10:30:00,9.31,9.31,9.3,9.3,66800.0,8.2419,8.2419,8.2331,8.2331,66800.0
2013-04-01 11:00:00,9.3,9.33,9.3,9.32,117200.0,8.2331,8.2597,8.2331,8.2508,117200.0
2013-04-01 11:30:00,9.32,9.33,9.31,9.32,122400.0,8.2508,8.2597,8.2419,8.2508,122400.0
2013-04-01 12:00:00,9.32,9.32,9.3,9.3,26000.0,8.2508,8.2508,8.2331,8.2331,26000.0
2013-04-01 12:30:00,9.3,9.31,9.3,9.31,12000.0,8.2331,8.2419,8.2331,8.2419,12000.0
2013-04-01 13:00:00,9.31,9.31,9.31,9.31,15200.0,8.2419,8.2419,8.2419,8.2419,15200.0
2013-04-01 13:30:00,9.31,9.31,9.3,9.31,67600.0,8.2419,8.2419,8.2331,8.2419,67600.0
2013-04-01 14:00:00,9.31,9.31,9.3,9.3,39200.0,8.2419,8.2419,8.2331,8.2331,39200.0
2013-04-01 14:30:00,9.3,9.3,9.29,9.3,32400.0,8.2331,8.2331,8.2242,8.2331,32400.0
2013-04-01 15:00:00,9.3,9.31,9.28,9.3,134800.0,8.2331,8.2419,8.2154,8.2331,134800.0
2013-04-01 15:30:00,9.3,9.3,9.28,9.3,220400.0,8.2331,8.2331,8.2154,8.2331,220400.0
2013-04-02 09:30:00,9.38,9.43,9.37,9.42,188000.0,8.3039,8.3482,8.2951,8.3393,188000.0
2013-04-02 10:00:00,9.43,9.44,9.39,9.4,79600.0,8.3482,8.357,8.3128,8.3216,79600.0
2013-04-02 10:30:00,9.39,9.41,9.38,9.4,43200.0,8.3128,8.3305,8.3039,8.3216,43200.0
2013-04-02 11:00:00,9.4,9.42,9.4,9.4,70800.0,8.3216,8.3393,8.3216,8.3216,70800.0
2013-04-02 11:30:00,9.4,9.4,9.39,9.39,74000.0,8.3216,8.3216,8.3128,8.3128,74000.0
2013-04-02 12:00:00,9.39,9.4,9.39,9.39,16800.0,8.3128,8.3216,8.3128,8.3128,16800.0
2013-04-02 12:30:00,9.39,9.4,9.39,9.39,36000.0,8.3128,8.3216,8.3128,8.3128,36000.0
2013-04-02 13:00:00,9.39,9.4,9.39,9.39,55600.0,8.3128,8.3216,8.3128,8.3128,55600.0
2013-04-02 13:30:00,9.4,9.41,9.39,9.41,62800.0,8.3216,8.3305,8.3128,8.3305,62800.0
2013-04-02 14:00:00,9.4,9.41,9.39,9.39,46800.0,8.3216,8.3305,8.3128,8.3128,46800.0
2013-04-02 14:30:00,9.39,9.39,9.37,9.38,60000.0,8.3128,8.3128,8.2951,8.3039,60000.0
2013-04-02 15:00:00,9.38,9.38,9.37,9.37,99600.0,8.3039,8.3039,8.2951,8.2951,99600.0
2013-04-02 15:30:00,9.37,9.38,9.34,9.38,339600.0,8.2951,8.3039,8.2685,8.3039,339600.0
2013-04-03 09:30:00,9.34,9.36,9.3,9.35,678800.0,8.2685,8.2862,8.2331,8.2774,678800.0
2013-04-03 10:00:00,9.35,9.37,9.31,9.36,152000.0,8.2774,8.2951,8.2419,8.2862,152000.0
2013-04-03 10:30:00,9.36,9.36,9.31,9.32,140400.0,8.2862,8.2862,8.2419,8.2508,140400.0
2013-04-03 11:00:00,9.32,9.36,9.31,9.32,189200.0,8.2508,8.2862,8.2419,8.2508,189200.0
2013-04-03 11:30:00,9.32,9.33,9.3,9.33,116000.0,8.2508,8.2597,8.2331,8.2597,116000.0
2013-04-03 12:00:00,9.33,9.33,9.3,9.3,72400.0,8.2597,8.2597,8.2331,8.2331,72400.0
2013-04-03 12:30:00,9.3,9.33,9.28,9.3,102800.0,8.2331,8.2597,8.2154,8.2331,102800.0
2013-04-03 13:00:00,9.3,9.3,9.27,9.28,98400.0,8.2331,8.2331,8.2065,8.2154,98400.0
2013-04-03 13:30:00,9.28,9.28,9.24,9.24,197600.0,8.2154,8.2154,8.18,8.18,197600.0
2013-04-03 14:00:00,9.24,9.27,9.22,9.27,145600.0,8.18,8.2065,8.1623,8.2065,145600.0
2013-04-03 14:30:00,9.26,9.29,9.26,9.29,121200.0,8.1977,8.2242,8.1977,8.2242,121200.0
2013-04-03 15:00:00,9.29,9.3,9.28,9.28,139600.0,8.2242,8.2331,8.2154,8.2154,139600.0
2013-04-03 15:30:00,9.28,9.3,9.24,9.27,361200.0,8.2154,8.2331,8.18,8.2065,361200.0
2013-04-04 09:30:00,9.23,9.23,9.13,9.16,517600.0,8.1711,8.1711,8.0826,8.1092,517600.0
2013-04-04 10:00:00,9.16,9.18,9.16,9.17,57600.0,8.1092,8.1269,8.1092,8.118,57600.0
2013-04-04 10:30:00,9.17,9.21,9.16,9.19,116400.0,8.118,8.1534,8.1092,8.1357,116400.0
2013-04-04 11:00:00,9.19,9.21,9.18,9.19,267600.0,8.1357,8.1534,8.1269,8.1357,267600.0
2013-04-04 11:30:00,9.18,9.19,9.16,9.18,102000.0,8.1269,8.1357,8.1092,8.1269,102000.0
2013-04-04 12:00:00,9.18,9.18,9.16,9.17,218800.0,8.1269,8.1269,8.1092,8.118,218800.0
2013-04-04 12:30:00,9.18,9.18,9.13,9.15,283600.0,8.1269,8.1269,8.0826,8.1003,283600.0
2013-04-04 13:00:00,9.15,9.15,9.11,9.14,102400.0,8.1003,8.1003,8.0649,8.0915,102400.0
2013-04-04 13:30:00,9.14,9.19,9.13,9.18,159600.0,8.0915,8.1357,8.0826,8.1269,159600.0
2013-04-04 14:00:00,9.18,9.19,9.15,9.15,259600.0,8.1269,8.1357,8.1003,8.1003,259600.0
2013-04-04 14:30:00,9.15,9.16,9.14,9.14,122000.0,8.1003,8.1092,8.0915,8.0915,122000.0
2013-04-04 15:00:00,9.14,9.15,9.13,9.15,350800.0,8.0915,8.1003,8.0826,8.1003,350800.0
2013-04-04 15:30:00,9.15,9.17,9.15,9.16,272400.0,8.1003,8.118,8.1003,8.1092,272400.0
2013-04-05 09:30:00,9.1,9.11,8.94,8.97,570400.0,8.056,8.0649,7.9144,7.941,570400.0
2013-04-05 10:00:00,8.97,9.01,8.94,9.0,369600.0,7.941,7.9764,7.9144,7.9675,369600.0
2013-04-05 10:30:00,9.0,9.01,8.98,8.99,162800.0,7.9675,7.9764,7.9498,7.9587,162800.0
2013-04-05 11:00:00,8.99,9.01,8.99,8.99,131200.0,7.9587,7.9764,7.9587,7.9587,131200.0
2013-04-05 11:30:00,8.99,9.02,8.99,9.0,130000.0,7.9587,7.9852,7.9587,7.9675,130000.0
2013-04-05 12:00:00,8.99,9.02,8.99,9.0,98000.0,7.9587,7.9852,7.9587,7.9675,98000.0
2013-04-05 12:30:00,9.0,9.01,9.0,9.0,158800.0,7.9675,7.9764,7.9675,7.9675,158800.0
2013-04-05 13:00:00,9.0,9.01,8.99,9.0,127600.0,7.9675,7.9764,7.9587,7.9675,127600.0
2013-04-05 13:30:00,9.0,9.0,8.98,8.98,117200.0,7.9675,7.9675,7.9498,7.9498,117200.0
2013-04-05 14:00:00,8.99,9.0,8.98,9.0,56400.0,7.9587,7.9675,7.9498,7.9675,56400.0
2013-04-05 14:30:00,8.99,9.02,8.99,9.01,173200.0,7.9587,7.9852,7.9587,7.9764,173200.0
2013-04-05 15:00:00,9.01,9.02,9.0,9.02,237200.0,7.9764,7.9852,7.9675,7.9852,237200.0
2013-04-05 15:30:00,9.02,9.05,9.02,9.05,681200.0,7.9852,8.0118,7.9852,8.0118,681200.0
2013-04-08 09:30:00,9.09,9.11,9.04,9.11,529600.0,8.0472,8.0649,8.0029,8.0649,529600.0
2013-04-08 10:00:00,9.11,9.11,9.09,9.1,234400.0,8.0649,8.0649,8.0472,8.056,234400.0
2013-04-08 10:30:00,9.1,9.11,9.08,9.1,315600.0,8.056,8.0649,8.0383,8.056,315600.0
2013-04-08 11:00:00,9.1,9.11,9.09,9.09,82000.0,8.056,8.0649,8.0472,8.0472,82000.0
2013-04-08 11:30:00,9.1,9.11,9.09,9.1,99200.0,8.056,8.0649,8.0472,8.056,99200.0
2013-04-08 12:00:00,9.1,9.1,9.09,9.1,138800.0,8.056,8.056,8.0472,8.056,138800.0
2013-04-08 12:30:00,9.1,9.1,9.09,9.1,91200.0,8.056,8.056,8.0472,8.056,91200.0
2013-04-08 13:00:00,9.1,9.11,9.09,9.11,176000.0,8.056,8.0649,8.0472,8.0649,176000.0
2013-04-08 13:30:00,9.11,9.11,9.1,9.1,204000.0,8.0649,8.0649,8.056,8.056,204000.0
2013-04-08 14:00:00,9.1,9.11,9.1,9.11,227600.0,8.056,8.0649,8.056,8.0649,227600.0
2013-04-08 14:30:00,9.11,9.11,9.1,9.1,171600.0,8.0649,8.0649,8.056,8.056,171600.0
2013-04-08 15:00:00,9.1,9.11,9.1,9.1,265600.0,8.056,8.0649,8.056,8.056,265600.0
2013-04-08 15:30:00,9.1,9.11,9.09,9.1,743200.0,8.056,8.0649,8.0472,8.056,743200.0
2013-04-09 09:30:00,9.14,9.22,9.09,9.1,500000.0,8.0915,8.1623,8.0472,8.056,500000.0
2013-04-09 10:00:00,9.1,9.15,9.1,9.15,208400.0,8.056,8.1003,8.056,8.1003,208400.0
2013-04-09 10:30:00,9.15,9.15,9.11,9.12,118800.0,8.1003,8.1003,8.0649,8.0737,118800.0
2013-04-09 11:00:00,9.12,9.15,9.12,9.15,93600.0,8.0737,8.1003,8.0737,8.1003,93600.0
2013-04-09 11:30:00,9.15,9.18,9.15,9.17,285600.0,8.1003,8.1269,8.1003,8.118,285600.0
2013-04-09 12:00:00,9.17,9.17,9.15,9.16,163600.0,8.118,8.118,8.1003,8.1092,163600.0
2013-04-09 12:30:00,9.16,9.17,9.15,9.16,100800.0,8.1092,8.118,8.1003,8.1092,100800.0
2013-04-09 13:00:00,9.16,9.17,9.15,9.16,158800.0,8.1092,8.118,8.1003,8.1092,158800.0
2013-04-09 13:30:00,9.16,9.16,9.11,9.11,170400.0,8.1092,8.1092,8.0649,8.0649,170400.0
2013-04-09 14:00:00,9.11,9.14,9.09,9.11,180000.0,8.0649,8.0915,8.0472,8.0649,180000.0
2013-04-09 14:30:00,9.11,9.15,9.11,9.15,145200.0,8.0649,8.1003,8.0649,8.1003,145200.0
2013-04-09 15:00:00,9.15,9.15,9.12,9.14,226000.0,8.1003,8.1003,8.0737,8.0915,226000.0
2013-04-09 15:30:00,9.14,9.14,9.1,9.1,365200.0,8.0915,8.0915,8.056,8.056,365200.0
2013-04-10 09:30:00,9.19,9.29,9.18,9.27,624000.0,8.1357,8.2242,8.1269,8.2065,624000.0
2013-04-10 10:00:00,9.27,9.32,9.27,9.31,246000.0,8.2065,8.2508,8.2065,8.2419,246000.0
2013-04-10 10:30:00,9.31,9.32,9.29,9.31,84000.0,8.2419,8.2508,8.2242,8.2419,84000.0
2013-04-10 11:00:00,9.31,9.32,9.3,9.31,119200.0,8.2419,8.2508,8.2331,8.2419,119200.0
2013-04-10 11:30:00,9.31,9.35,9.31,9.34,318800.0,8.2419,8.2774,8.2419,8.2685,318800.0
2013-04-10 12:00:00,9.34,9.38,9.34,9.38,123600.0,8.2685,8.3039,8.2685,8.3039,123600.0
2013-04-10 12:30:00,9.38,9.41,9.38,9.39,252000.0,8.3039,8.3305,8.3039,8.3128,252000.0
2013-04-10 13:00:00,9.39,9.4,9.38,9.4,104000.0,8.3128,8.3216,8.3039,8.3216,104000.0
2013-04-10 13:30:00,9.4,9.4,9.38,9.4,186800.0,8.3216,8.3216,8.3039,8.3216,186800.0
2013-04-10 14:00:00,9.4,9.42,9.4,9.4,125600.0,8.3216,8.3393,8.3216,8.3216,125600.0
2013-04-10 14:30:00,9.41,9.44,9.4,9.44,350400.0,8.3305,8.357,8.3216,8.357,350400.0
2013-04-10 15:00:00,9.44,9.48,9.42,9.47,472000.0,8.357,8.3924,8.3393,8.3836,472000.0
2013-04-10 15:30:00,9.47,9.51,9.46,9.51,889600.0,8.3836,8.419,8.3747,8.419,889600.0
2013-04-11 09:30:00,9.49,9.56,9.43,9.55,711600.0,8.4013,8.4633,8.3482,8.4544,711600.0
2013-04-11 10:00:00,9.55,9.61,9.55,9.59,155600.0,8.4544,8.5075,8.4544,8.4898,155600.0
2013-04-11 10:30:00,9.59,9.62,9.58,9.61,115600.0,8.4898,8.5164,8.481,8.5075,115600.0
2013-04-11 11:00:00,9.61,9.61,9.59,9.6,70400.0,8.5075,8.5075,8.4898,8.4987,70400.0
2013-04-11 11:30:00,9.6,9.6,9.59,9.6,119600.0,8.4987,8.4987,8.4898,8.4987,119600.0
2013-04-11 12:00:00,9.6,9.63,9.59,9.63,174400.0,8.4987,8.5252,8.4898,8.5252,174400.0
2013-04-11 12:30:00,9.63,9.66,9.63,9.64,136000.0,8.5252,8.5518,8.5252,8.5341,136000.0
2013-04-11 13:00:00,9.65,9.65,9.62,9.63,106800.0,8.5429,8.5429,8.5164,8.5252,106800.0
2013-04-11 13:30:00,9.63,9.65,9.63,9.63,90000.0,8.5252,8.5429,8.5252,8.5252,90000.0
2013-04-11 14:00:00,9.63,9.65,9.62,9.65,139200.0,8.5252,8.5429,8.5164,8.5429,139200.0
2013-04-11 14:30:00,9.65,9.67,9.65,9.66,140000.0,8.5429,8.5607,8.5429,8.5518,140000.0
2013-04-11 15:00:00,9.66,9.66,9.62,9.64,205600.0,8.5518,8.5518,8.5164,8.5341,205600.0
2013-04-11 15:30:00,9.64,9.65,9.59,9.59,511600.0,8.5341,8.5429,8.4898,8.4898,511600.0
2013-04-12 09:30:00,9.57,9.69,9.57,9.62,278400.0,8.4721,8.5784,8.4721,8.5164,278400.0
2013-04-12 10:00:00,9.62,9.63,9.58,9.58,199600.0,8.5164,8.5252,8.481,8.481,199600.0
2013-04-12 10:30:00,9.58,9.59,9.57,9.58,102000.0,8.481,8.4898,8.4721,8.481,102000.0
2013-04-12 11:00:00,9.57,9.58,9.55,9.55,134400.0,8.4721,8.481,8.4544,8.4544,134400.0
2013-04-12 11:30:00,9.56,9.58,9.56,9.57,123600.0,8.4633,8.481,8.4633,8.4721,123600.0
2013-04-12 12:00:00,9.57,9.6,9.57,9.59,66800.0,8.4721,8.4987,8.4721,8.4898,66800.0
2013-04-12 12:30:00,9.59,9.6,9.58,9.6,66000.0,8.4898,8.4987,8.481,8.4987,66000.0
2013-04-12 13:00:00,9.6,9.61,9.59,9.59,48000.0,8.4987,8.5075,8.4898,8.4898,48000.0
2013-04-12 13:30:00,9.59,9.6,9.59,9.6,52800.0,8.4898,8.4987,8.4898,8.4987,52800.0
2013-04-12 14:00:00,9.6,9.6,9.58,9.59,112800.0,8.4987,8.4987,8.481,8.4898,112800.0
2013-04-12 14:30:00,9.59,9.61,9.59,9.61,90800.0,8.4898,8.5075,8.4898,8.5075,90800.0
2013-04-12 15:00:00,9.6,9.64,9.6,9.63,215600.0,8.4987,8.5341,8.4987,8.5252,215600.0
2013-04-12 15:30:00,9.63,9.63,9.61,9.62,337600.0,8.5252,8.5252,8.5075,8.5164,337600.0
2013-04-15 09:30:00,9.57,9.61,9.5,9.61,257600.0,8.4721,8.5075,8.4102,8.5075,257600.0
2013-04-15 10:00:00,9.61,9.61,9.55,9.56,290000.0,8.5075,8.5075,8.4544,8.4633,290000.0
2013-04-15 10:30:00,9.56,9.59,9.56,9.59,122000.0,8.4633,8.4898,8.4633,8.4898,122000.0
2013-04-15 11:00:00,9.58,9.59,9.57,9.58,134400.0,8.481,8.4898,8.4721,8.481,134400.0
2013-04-15 11:30:00,9.58,9.61,9.58,9.6,254400.0,8.481,8.5075,8.481,8.4987,254400.0
2013-04-15 12:00:00,9.6,9.61,9.58,9.59,88000.0,8.4987,8.5075,8.481,8.4898,88000.0
2013-04-15 12:30:00,9.59,9.6,9.54,9.56,108000.0,8.4898,8.4987,8.4456,8.4633,108000.0
2013-04-15 13:00:00,9.56,9.57,9.55,9.56,85600.0,8.4633,8.4721,8.4544,8.4633,85600.0
2013-04-15 13:30:00,9.56,9.57,9.55,9.56,90800.0,8.4633,8.4721,8.4544,8.4633,90800.0
2013-04-15 14:00:00,9.56,9.56,9.53,9.55,154000.0,8.4633,8.4633,8.4367,8.4544,154000.0
2013-04-15 14:30:00,9.55,9.57,9.54,9.56,178400.0,8.4544,8.4721,8.4456,8.4633,178400.0
2013-04-15 15:00:00,9.56,9.57,9.55,9.56,251600.0,8.4633,8.4721,8.4544,8.4633,251600.0
2013-04-15 15:30:00,9.56,9.57,9.55,9.56,894800.0,8.4633,8.4721,8.4544,8.4633,894800.0
2013-04-16 09:30:00,9.81,9.89,9.79,9.85,416400.0,8.6846,8.7554,8.6669,8.72,416400.0
2013-04-16 10:00:00,9.85,9.87,9.83,9.84,314800.0,8.72,8.7377,8.7023,8.7111,314800.0
2013-04-16 10:30:00,9.84,9.85,9.81,9.82,244000.0,8.7111,8.72,8.6846,8.6934,244000.0
2013-04-16 11:00:00,9.81,9.82,9.79,9.8,196800.0,8.6846,8.6934,8.6669,8.6757,196800.0
2013-04-16 11:30:00,9.8,9.8,9.76,9.77,111600.0,8.6757,8.6757,8.6403,8.6492,111600.0
2013-04-16 12:00:00,9.77,9.78,9.76,9.78,105600.0,8.6492,8.658,8.6403,8.658,105600.0
2013-04-16 12:30:00,9.78,9.8,9.77,9.79,123200.0,8.658,8.6757,8.6492,8.6669,123200.0
2013-04-16 13:00:00,9.79,9.8,9.77,9.8,126000.0,8.6669,8.6757,8.6492,8.6757,126000.0
2013-04-16 13:30:00,9.8,9.81,9.77,9.78,77200.0,8.6757,8.6846,8.6492,8.658,77200.0
2013-04-16 14:00:00,9.78,9.79,9.78,9.79,153600.0,8.658,8.6669,8.658,8.6669,153600.0
2013-04-16 14:30:00,9.79,9.81,9.78,9.79,175200.0,8.6669,8.6846,8.658,8.6669,175200.0
2013-04-16 15:00:00,9.79,9.81,9.79,9.81,224000.0,8.6669,8.6846,8.6669,8.6846,224000.0
2013-04-16 15:30:00,9.81,9.83,9.8,9.82,725200.0,8.6846,8.7023,8.6757,8.6934,725200.0
2013-04-17 09:30:00,9.75,9.78,9.71,9.72,425600.0,8.6315,8.658,8.5961,8.6049,425600.0
2013-04-17 10:00:00,9.72,9.73,9.66,9.67,240800.0,8.6049,8.6138,8.5518,8.5607,240800.0
2013-04-17 10:30:00,9.67,9.68,9.63,9.63,220800.0,8.5607,8.5695,8.5252,8.5252,220800.0
2013-04-17 11:00:00,9.63,9.67,9.62,9.65,199600.0,8.5252,8.5607,8.5164,8.5429,199600.0
2013-04-17 11:30:00,9.65,9.66,9.63,9.63,150400.0,8.5429,8.5518,8.5252,8.5252,150400.0
2013-04-17 12:00:00,9.63,9.64,9.6,9.61,564800.0,8.5252,8.5341,8.4987,8.5075,564800.0
2013-04-17 12:30:00,9.61,9.62,9.59,9.62,302800.0,8.5075,8.5164,8.4898,8.5164,302800.0
2013-04-17 13:00:00,9.61,9.65,9.61,9.65,174400.0,8.5075,8.5429,8.5075,8.5429,174400.0
2013-04-17 13:30:00,9.65,9.7,9.64,9.66,163600.0,8.5429,8.5872,8.5341,8.5518,163600.0
2013-04-17 14:00:00,9.66,9.72,9.65,9.72,228400.0,8.5518,8.6049,8.5429,8.6049,228400.0
2013-04-17 14:30:00,9.72,9.75,9.72,9.74,362800.0,8.6049,8.6315,8.6049,8.6226,362800.0
2013-04-17 15:00:00,9.74,9.77,9.72,9.74,545200.0,8.6226,8.6492,8.6049,8.6226,545200.0
2013-04-17 15:30:00,9.74,9.74,9.7,9.7,702800.0,8.6226,8.6226,8.5872,8.5872,702800.0
2013-04-18 09:30:00,9.88,9.92,9.86,9.92,400000.0,8.7466,8.782,8.7289,8.782,400000.0
2013-04-18 10:00:00,9.91,9.92,9.89,9.9,196800.0,8.7731,8.782,8.7554,8.7643,196800.0
2013-04-18 10:30:00,9.91,9.94,9.9,9.93,241200.0,8.7731,8.7997,8.7643,8.7908,241200.0
2013-04-18 11:00:00,9.93,9.94,9.91,9.93,140000.0,8.7908,8.7997,8.7731,8.7908,140000.0
2013-04-18 11:30:00,9.93,9.94,9.92,9.94,118000.0,8.7908,8.7997,8.782,8.7997,118000.0
2013-04-18 12:00:00,9.93,9.96,9.93,9.94,107200.0,8.7908,8.8174,8.7908,8.7997,107200.0
2013-04-18 12:30:00,9.94,9.97,9.94,9.96,232800.0,8.7997,8.8262,8.7997,8.8174,232800.0
2013-04-18 13:00:00,9.96,9.98,9.96,9.98,161200.0,8.8174,8.8351,8.8174,8.8351,161200.0
2013-04-18 13:30:00,9.98,9.99,9.96,9.99,161200.0,8.8351,8.8439,8.8174,8.8439,161200.0
2013-04-18 14:00:00,9.99,9.99,9.96,9.97,227200.0,8.8439,8.8439,8.8174,8.8262,227200.0
2013-04-18 14:30:00,9.96,9.97,9.95,9.97,280000.0,8.8174,8.8262,8.8085,8.8262,280000.0
2013-04-18 15:00:00,9.97,10.03,9.96,10.03,386800.0,8.8262,8.8794,8.8174,8.8794,386800.0
2013-04-18 15:30:00,10.03,10.07,10.02,10.03,1134000.0,8.8794,8.9148,8.8705,8.8794,1134000.0
2013-04-19 09:30:00,10.07,10.14,10.02,10.13,413200.0,8.9148,8.9767,8.8705,8.9679,413200.0
2013-04-19 10:00:00,10.13,10.15,10.12,10.13,240000.0,8.9679,8.9856,8.959,8.9679,240000.0
2013-04-19 10:30:00,10.13,10.13,10.12,10.13,92000.0,8.9679,8.9679,8.959,8.9679,92000.0
2013-04-19 11:00:00,10.13,10.15,10.11,10.15,212800.0,8.9679,8.9856,8.9502,8.9856,212800.0
2013-04-19 11:30:00,10.15,10.17,10.15,10.15,164000.0,8.9856,9.0033,8.9856,8.9856,164000.0
2013-04-19 12:00:00,10.15,10.16,10.14,10.15,83200.0,8.9856,8.9944,8.9767,8.9856,83200.0
2013-04-19 12:30:00,10.15,10.16,10.15,10.16,200400.0,8.9856,8.9944,8.9856,8.9944,200400.0
2013-04-19 13:00:00,10.15,10.16,10.15,10.15,71200.0,8.9856,8.9944,8.9856,8.9856,71200.0
2013-04-19 13:30:00,10.15,10.16,10.15,10.15,113600.0,8.9856,8.9944,8.9856,8.9856,113600.0
2013-04-19 14:00:00,10.15,10.18,10.15,10.18,126000.0,8.9856,9.0121,8.9856,9.0121,126000.0
2013-04-19 14:30:00,10.18,10.19,10.17,10.19,375600.0,9.0121,9.021,9.0033,9.021,375600.0
2013-04-19 15:00:00,10.19,10.2,10.18,10.19,214400.0,9.021,9.0298,9.0121,9.021,214400.0
2013-04-19 15:30:00,10.19,10.21,10.19,10.2,592800.0,9.021,9.0387,9.021,9.0298,592800.0
2013-04-22 09:30:00,10.35,10.49,10.35,10.47,640800.0,9.1626,9.2866,9.1626,9.2689,640800.0
2013-04-22 10:00:00,10.47,10.49,10.44,10.47,342800.0,9.2689,9.2866,9.2423,9.2689,342800.0
2013-04-22 10:30:00,10.47,10.48,10.44,10.46,505200.0,9.2689,9.2777,9.2423,9.26,505200.0
2013-04-22 11:00:00,10.46,10.46,10.44,10.45,206400.0,9.26,9.26,9.2423,9.2512,206400.0
2013-04-22 11:30:00,10.45,10.45,10.42,10.43,185200.0,9.2512,9.2512,9.2246,9.2335,185200.0
2013-04-22 12:00:00,10.43,10.43,10.42,10.42,158000.0,9.2335,9.2335,9.2246,9.2246,158000.0
2013-04-22 12:30:00,10.42,10.44,10.42,10.42,117200.0,9.2246,9.2423,9.2246,9.2246,117200.0
2013-04-22 13:00:00,10.42,10.42,10.4,10.4,104800.0,9.2246,9.2246,9.2069,9.2069,104800.0
2013-04-22 13:30:00,10.4,10.4,10.37,10.38,128800.0,9.2069,9.2069,9.1803,9.1892,128800.0
2013-04-22 14:00:00,10.38,10.43,10.38,10.42,115600.0,9.1892,9.2335,9.1892,9.2246,115600.0
2013-04-22 14:30:00,10.42,10.43,10.38,10.43,172400.0,9.2246,9.2335,9.1892,9.2335,172400.0
2013-04-22 15:00:00,10.42,10.42,10.38,10.38,136800.0,9.2246,9.2246,9.1892,9.1892,136800.0
2013-04-22 15:30:00,10.38,10.4,10.37,10.39,444000.0,9.1892,9.2069,9.1803,9.1981,444000.0
2013-04-23 09:30:00,10.27,10.45,10.26,10.44,413600.0,9.0918,9.2512,9.083,9.2423,413600.0
2013-04-23 10:00:00,10.45,10.45,10.33,10.37,175600.0,9.2512,9.2512,9.1449,9.1803,175600.0
2013-04-23 10:30:00,10.37,10.4,10.35,10.38,168000.0,9.1803,9.2069,9.1626,9.1892,168000.0
2013-04-23 11:00:00,10.38,10.43,10.38,10.43,478000.0,9.1892,9.2335,9.1892,9.2335,478000.0
2013-04-23 11:30:00,10.43,10.44,10.36,10.39,268800.0,9.2335,9.2423,9.1715,9.1981,268800.0
2013-04-23 12:00:00,10.38,10.4,10.36,10.4,131600.0,9.1892,9.2069,9.1715,9.2069,131600.0
2013-04-23 12:30:00,10.4,10.4,10.32,10.33,133600.0,9.2069,9.2069,9.1361,9.1449,133600.0
2013-04-23 13:00:00,10.33,10.34,10.26,10.26,167600.0,9.1449,9.1538,9.083,9.083,167600.0
2013-04-23 13:30:00,10.26,10.31,10.26,10.3,112800.0,9.083,9.1272,9.083,9.1184,112800.0
2013-04-23 14:00:00,10.29,10.31,10.27,10.29,252400.0,9.1095,9.1272,9.0918,9.1095,252400.0
2013-04-23 14:30:00,10.29,10.33,10.28,10.32,313600.0,9.1095,9.1449,9.1007,9.1361,313600.0
2013-04-23 15:00:00,10.32,10.39,10.31,10.38,332400.0,9.1361,9.1981,9.1272,9.1892,332400.0
2013-04-23 15:30:00,10.39,10.4,10.33,10.35,572400.0,9.1981,9.2069,9.1449,9.1626,572400.0
2013-04-24 09:30:00,10.29,10.46,10.29,10.45,275200.0,9.1095,9.26,9.1095,9.2512,275200.0
2013-04-24 10:00:00,10.45,10.46,10.4,10.45,254400.0,9.2512,9.26,9.2069,9.2512,254400.0
2013-04-24 10:30:00,10.44,10.45,10.42,10.43,90400.0,9.2423,9.2512,9.2246,9.2335,90400.0
2013-04-24 11:00:00,10.44,10.46,10.43,10.43,109600.0,9.2423,9.26,9.2335,9.2335,109600.0
2013-04-24 11:30:00,10.44,10.46,10.43,10.44,267600.0,9.2423,9.26,9.2335,9.2423,267600.0
2013-04-24 12:00:00,10.44,10.45,10.43,10.45,89200.0,9.2423,9.2512,9.2335,9.2512,89200.0
2013-04-24 12:30:00,10.45,10.46,10.43,10.46,126800.0,9.2512,9.26,9.2335,9.26,126800.0
2013-04-24 13:00:00,10.45,10.47,10.44,10.47,197600.0,9.2512,9.2689,9.2423,9.2689,197600.0
2013-04-24 13:30:00,10.47,10.48,10.46,10.47,132000.0,9.2689,9.2777,9.26,9.2689,132000.0
2013-04-24 14:00:00,10.47,10.49,10.46,10.47,199200.0,9.2689,9.2866,9.26,9.2689,199200.0
2013-04-24 14:30:00,10.48,10.49,10.47,10.47,144000.0,9.2777,9.2866,9.2689,9.2689,144000.0
2013-04-24 15:00:00,10.48,10.49,10.47,10.49,234000.0,9.2777,9.2866,9.2689,9.2866,234000.0
2013-04-24 15:30:00,10.49,10.55,10.49,10.55,1206000.0,9.2866,9.3397,9.2866,9.3397,1206000.0
2013-04-25 09:30:00,10.52,10.54,10.46,10.49,370800.0,9.3131,9.3308,9.26,9.2866,370800.0
2013-04-25 10:00:00,10.49,10.54,10.49,10.51,250800.0,9.2866,9.3308,9.2866,9.3043,250800.0
2013-04-25 10:30:00,10.51,10.54,10.51,10.53,200000.0,9.3043,9.3308,9.3043,9.322,200000.0
2013-04-25 11:00:00,10.53,10.57,10.52,10.55,142800.0,9.322,9.3574,9.3131,9.3397,142800.0
2013-04-25 11:30:00,10.55,10.6,10.55,10.59,174400.0,9.3397,9.384,9.3397,9.3751,174400.0
2013-04-25 12:00:00,10.59,10.61,10.58,10.6,190000.0,9.3751,9.3928,9.3663,9.384,190000.0
2013-04-25 12:30:00,10.6,10.61,10.57,10.57,126400.0,9.384,9.3928,9.3574,9.3574,126400.0
2013-04-25 13:00:00,10.57,10.59,10.56,10.59,119200.0,9.3574,9.3751,9.3485,9.3751,119200.0
2013-04-25 13:30:00,10.59,10.6,10.56,10.6,135600.0,9.3751,9.384,9.3485,9.384,135600.0
2013-04-25 14:00:00,10.6,10.61,10.59,10.6,181200.0,9.384,9.3928,9.3751,9.384,181200.0
2013-04-25 14:30:00,10.59,10.61,10.59,10.6,214400.0,9.3751,9.3928,9.3751,9.384,214400.0
2013-04-25 15:00:00,10.6,10.6,10.56,10.57,268000.0,9.384,9.384,9.3485,9.3574,268000.0
2013-04-25 15:30:00,10.57,10.6,10.57,10.59,554400.0,9.3574,9.384,9.3574,9.3751,554400.0
2013-04-26 09:30:00,10.5,10.55,10.43,10.55,506400.0,9.2954,9.3397,9.2335,9.3397,506400.0
2013-04-26 10:00:00,10.55,10.55,10.51,10.55,212800.0,9.3397,9.3397,9.3043,9.3397,212800.0
2013-04-26 10:30:00,10.55,10.58,10.55,10.56,191200.0,9.3397,9.3663,9.3397,9.3485,191200.0
2013-04-26 11:00:00,10.56,10.57,10.55,10.56,331200.0,9.3485,9.3574,9.3397,9.3485,331200.0
2013-04-26 11:30:00,10.56,10.57,10.55,10.55,225600.0,9.3485,9.3574,9.3397,9.3397,225600.0
2013-04-26 12:00:00,10.55,10.55,10.53,10.54,199200.0,9.3397,9.3397,9.322,9.3308,199200.0
2013-04-26 12:30:00,10.54,10.55,10.53,10.53,213600.0,9.3308,9.3397,9.322,9.322,213600.0
2013-04-26 13:00:00,10.53,10.54,10.52,10.54,113200.0,9.322,9.3308,9.3131,9.3308,113200.0
2013-04-26 13:30:00,10.54,10.54,10.52,10.54,206000.0,9.3308,9.3308,9.3131,9.3308,206000.0
2013-04-26 14:00:00,10.54,10.54,10.53,10.54,117200.0,9.3308,9.3308,9.322,9.3308,117200.0
2013-04-26 14:30:00,10.54,10.55,10.53,10.54,130800.0,9.3308,9.3397,9.322,9.3308,130800.0
2013-04-26 15:00:00,10.54,10.55,10.54,10.54,260000.0,9.3308,9.3397,9.3308,9.3308,260000.0
2013-04-26 15:30:00,10.55,10.56,10.53,10.53,695600.0,9.3397,9.3485,9.322,9.322,695600.0
2013-04-29 09:30:00,10.53,10.56,10.48,10.55,142400.0,9.322,9.3485,9.2777,9.3397,142400.0
2013-04-29 10:00:00,10.54,10.56,10.53,10.55,63200.0,9.3308,9.3485,9.322,9.3397,63200.0
2013-04-29 10:30:00,10.54,10.55,10.51,10.51,89200.0,9.3308,9.3397,9.3043,9.3043,89200.0
2013-04-29 11:00:00,10.51,10.52,10.5,10.5,26400.0,9.3043,9.3131,9.2954,9.2954,26400.0
2013-04-29 11:30:00,10.5,10.52,10.49,10.51,38800.0,9.2954,9.3131,9.2866,9.3043,38800.0
2013-04-29 12:00:00,10.51,10.54,10.51,10.54,50400.0,9.3043,9.3308,9.3043,9.3308,50400.0
2013-04-29 12:30:00,10.54,10.55,10.52,10.53,66000.0,9.3308,9.3397,9.3131,9.322,66000.0
2013-04-29 13:00:00,10.53,10.55,10.52,10.54,119200.0,9.322,9.3397,9.3131,9.3308,119200.0
2013-04-29 13:30:00,10.54,10.56,10.53,10.56,52400.0,9.3308,9.3485,9.322,9.3485,52400.0
2013-04-29 14:00:00,10.56,10.59,10.56,10.57,60800.0,9.3485,9.3751,9.3485,9.3574,60800.0
2013-04-29 14:30:00,10.57,10.59,10.56,10.59,179200.0,9.3574,9.3751,9.3485,9.3751,179200.0
2013-04-29 15:00:00,10.59,10.6,10.56,10.56,62000.0,9.3751,9.384,9.3485,9.3485,62000.0
2013-04-29 15:30:00,10.56,10.57,10.53,10.54,299200.0,9.3485,9.3574,9.322,9.3308,299200.0
2013-04-30 09:30:00,10.5,10.54,10.48,10.5,733200.0,9.2954,9.3308,9.2777,9.2954,733200.0
2013-04-30 10:00:00,10.5,10.63,10.5,10.62,718400.0,9.2954,9.4105,9.2954,9.4017,718400.0
2013-04-30 10:30:00,10.62,10.63,10.57,10.63,308000.0,9.4017,9.4105,9.3574,9.4105,308000.0
2013-04-30 11:00:00,10.63,10.65,10.62,10.63,476800.0,9.4105,9.4282,9.4017,9.4105,476800.0
2013-04-30 11:30:00,10.63,10.63,10.59,10.61,254400.0,9.4105,9.4105,9.3751,9.3928,254400.0
2013-04-30 12:00:00,10.6,10.61,10.57,10.58,174000.0,9.384,9.3928,9.3574,9.3663,174000.0
2013-04-30 12:30:00,10.58,10.6,10.56,10.59,248000.0,9.3663,9.384,9.3485,9.3751,248000.0
2013-04-30 13:00:00,10.59,10.6,10.56,10.57,261200.0,9.3751,9.384,9.3485,9.3574,261200.0
2013-04-30 13:30:00,10.57,10.6,10.56,10.57,323600.0,9.3574,9.384,9.3485,9.3574,323600.0
2013-04-30 14:00:00,10.57,10.58,10.55,10.56,236800.0,9.3574,9.3663,9.3397,9.3485,236800.0
2013-04-30 14:30:00,10.56,10.59,10.56,10.59,426800.0,9.3485,9.3751,9.3485,9.3751,426800.0
2013-04-30 15:00:00,10.58,10.6,10.57,10.6,382400.0,9.3663,9.384,9.3574,9.384,382400.0
2013-04-30 15:30:00,10.6,10.61,10.59,10.61,818400.0,9.384,9.3928,9.3751,9.3928,818400.0
2013-05-01 09:30:00,10.59,10.6,10.54,10.58,98400.0,9.3751,9.384,9.3308,9.3663,98400.0
2013-05-01 10:00:00,10.58,10.58,10.54,10.57,105600.0,9.3663,9.3663,9.3308,9.3574,105600.0
2013-05-01 10:30:00,10.58,10.6,10.56,10.6,198000.0,9.3663,9.384,9.3485,9.384,198000.0
2013-05-01 11:00:00,10.6,10.6,10.58,10.59,38400.0,9.384,9.384,9.3663,9.3751,38400.0
2013-05-01 11:30:00,10.59,10.59,10.56,10.58,50000.0,9.3751,9.3751,9.3485,9.3663,50000.0
2013-05-01 12:00:00,10.58,10.58,10.56,10.56,34400.0,9.3663,9.3663,9.3485,9.3485,34400.0
2013-05-01 12:30:00,10.56,10.56,10.55,10.56,155600.0,9.3485,9.3485,9.3397,9.3485,155600.0
2013-05-01 13:00:00,10.56,10.56,10.54,10.55,56400.0,9.3485,9.3485,9.3308,9.3397,56400.0
2013-05-01 13:30:00,10.55,10.55,10.53,10.55,50000.0,9.3397,9.3397,9.322,9.3397,50000.0
2013-05-01 14:00:00,10.54,10.56,10.54,10.56,54000.0,9.3308,9.3485,9.3308,9.3485,54000.0
2013-05-01 14:30:00,10.55,10.56,10.54,10.55,75600.0,9.3397,9.3485,9.3308,9.3397,75600.0
2013-05-01 15:00:00,10.55,10.56,10.54,10.55,203600.0,9.3397,9.3485,9.3308,9.3397,203600.0
2013-05-01 15:30:00,10.55,10.57,10.54,10.56,368800.0,9.3397,9.3574,9.3308,9.3485,368800.0
2013-05-02 09:30:00,10.64,10.72,10.61,10.72,315200.0,9.4194,9.4902,9.3928,9.4902,315200.0
2013-05-02 10:00:00,10.72,10.73,10.69,10.72,512800.0,9.4902,9.499,9.4636,9.4902,512800.0
2013-05-02 10:30:00,10.72,10.74,10.71,10.73,231200.0,9.4902,9.5079,9.4813,9.499,231200.0
2013-05-02 11:00:00,10.73,10.77,10.73,10.77,216000.0,9.499,9.5345,9.499,9.5345,216000.0
2013-05-02 11:30:00,10.76,10.79,10.74,10.77,266800.0,9.5256,9.5522,9.5079,9.5345,266800.0
2013-05-02 12:00:00,10.77,10.78,10.74,10.75,184800.0,9.5345,9.5433,9.5079,9.5168,184800.0
2013-05-02 12:30:00,10.75,10.76,10.74,10.74,134000.0,9.5168,9.5256,9.5079,9.5079,134000.0
2013-05-02 13:00:00,10.75,10.76,10.74,10.75,160800.0,9.5168,9.5256,9.5079,9.5168,160800.0
2013-05-02 13:30:00,10.74,10.74,10.73,10.74,138400.0,9.5079,9.5079,9.499,9.5079,138400.0
2013-05-02 14:00:00,10.74,10.74,10.73,10.74,161600.0,9.5079,9.5079,9.499,9.5079,161600.0
2013-05-02 14:30:00,10.74,10.75,10.72,10.73,177200.0,9.5079,9.5168,9.4902,9.499,177200.0
2013-05-02 15:00:00,10.72,10.76,10.72,10.75,285200.0,9.4902,9.5256,9.4902,9.5168,285200.0
2013-05-02 15:30:00,10.75,10.79,10.75,10.78,520800.0,9.5168,9.5522,9.5168,9.5433,520800.0
2013-05-03 09:30:00,10.53,10.56,10.44,10.44,330000.0,9.322,9.3485,9.2423,9.2423,330000.0
2013-05-03 10:00:00,10.43,10.43,10.4,10.43,210000.0,9.2335,9.2335,9.2069,9.2335,210000.0
2013-05-03 10:30:00,10.44,10.44,10.41,10.42,174400.0,9.2423,9.2423,9.2158,9.2246,174400.0
2013-05-03 11:00:00,10.42,10.44,10.41,10.44,363200.0,9.2246,9.2423,9.2158,9.2423,363200.0
2013-05-03 11:30:00,10.44,10.48,10.42,10.44,228800.0,9.2423,9.2777,9.2246,9.2423,228800.0
2013-05-03 12:00:00,10.44,10.46,10.42,10.46,166400.0,9.2423,9.26,9.2246,9.26,166400.0
2013-05-03 12:30:00,10.46,10.46,10.44,10.44,72800.0,9.26,9.26,9.2423,9.2423,72800.0
2013-05-03 13:00:00,10.44,10.45,10.43,10.45,225200.0,9.2423,9.2512,9.2335,9.2512,225200.0
2013-05-03 13:30:00,10.45,10.45,10.43,10.43,84000.0,9.2512,9.2512,9.2335,9.2335,84000.0
2013-05-03 14:00:00,10.43,10.45,10.43,10.44,135600.0,9.2335,9.2512,9.2335,9.2423,135600.0
2013-05-03 14:30:00,10.45,10.46,10.43,10.44,191600.0,9.2512,9.26,9.2335,9.2423,191600.0
2013-05-03 15:00:00,10.44,10.47,10.44,10.47,193600.0,9.2423,9.2689,9.2423,9.2689,193600.0
2013-05-03 15:30:00,10.47,10.48,10.43,10.44,609200.0,9.2689,9.2777,9.2335,9.2423,609200.0
2013-05-06 09:30:00,10.42,10.55,10.41,10.49,715600.0,9.2246,9.3397,9.2158,9.2866,715600.0
2013-05-06 10:00:00,10.49,10.55,10.49,10.52,192800.0,9.2866,9.3397,9.2866,9.3131,192800.0
2013-05-06 10:30:00,10.53,10.54,10.48,10.48,98000.0,9.322,9.3308,9.2777,9.2777,98000.0
2013-05-06 11:00:00,10.49,10.5,10.47,10.47,368000.0,9.2866,9.2954,9.2689,9.2689,368000.0
2013-05-06 11:30:00,10.47,10.5,10.43,10.5,368400.0,9.2689,9.2954,9.2335,9.2954,368400.0
2013-05-06 12:00:00,10.5,10.5,10.48,10.5,82400.0,9.2954,9.2954,9.2777,9.2954,82400.0
2013-05-06 12:30:00,10.5,10.5,10.47,10.49,42800.0,9.2954,9.2954,9.2689,9.2866,42800.0
2013-05-06 13:00:00,10.49,10.51,10.46,10.51,164000.0,9.2866,9.3043,9.26,9.3043,164000.0
2013-05-06 13:30:00,10.51,10.51,10.49,10.5,86000.0,9.3043,9.3043,9.2866,9.2954,86000.0
2013-05-06 14:00:00,10.5,10.51,10.5,10.5,84400.0,9.2954,9.3043,9.2954,9.2954,84400.0
2013-05-06 14:30:00,10.5,10.51,10.49,10.51,121200.0,9.2954,9.3043,9.2866,9.3043,121200.0
2013-05-06 15:00:00,10.51,10.52,10.5,10.51,135600.0,9.3043,9.3131,9.2954,9.3043,135600.0
2013-05-06 15:30:00,10.5,10.51,10.48,10.49,242000.0,9.2954,9.3043,9.2777,9.2866,242000.0
2013-05-07 09:30:00,10.61,10.74,10.58,10.61,280400.0,9.3928,9.5079,9.3663,9.3928,280400.0
2013-05-07 10:00:00,10.62,10.62,10.58,10.61,208800.0,9.4017,9.4017,9.3663,9.3928,208800.0
2013-05-07 10:30:00,10.61,10.62,10.56,10.59,298800.0,9.3928,9.4017,9.3485,9.3751,298800.0
2013-05-07 11:00:00,10.58,10.59,10.56,10.59,134000.0,9.3663,9.3751,9.3485,9.3751,134000.0
2013-05-07 11:30:00,10.59,10.59,10.55,10.55,132000.0,9.3751,9.3751,9.3397,9.3397,132000.0
2013-05-07 12:00:00,10.56,10.59,10.56,10.59,138800.0,9.3485,9.3751,9.3485,9.3751,138800.0
2013-05-07 12:30:00,10.59,10.62,10.58,10.62,124400.0,9.3751,9.4017,9.3663,9.4017,124400.0
2013-05-07 13:00:00,10.62,10.65,10.61,10.65,138800.0,9.4017,9.4282,9.3928,9.4282,138800.0
2013-05-07 13:30:00,10.65,10.67,10.64,10.67,222800.0,9.4282,9.4459,9.4194,9.4459,222800.0
2013-05-07 14:00:00,10.67,10.67,10.63,10.63,190800.0,9.4459,9.4459,9.4105,9.4105,190800.0
2013-05-07 14:30:00,10.64,10.64,10.62,10.63,216400.0,9.4194,9.4194,9.4017,9.4105,216400.0
2013-05-07 15:00:00,10.63,10.68,10.63,10.67,284000.0,9.4105,9.4548,9.4105,9.4459,284000.0
2013-05-07 15:30:00,10.67,10.69,10.66,10.67,515600.0,9.4459,9.4636,9.4371,9.4459,515600.0
2013-05-08 09:30:00,10.71,10.8,10.65,10.8,258800.0,9.4813,9.561,9.4282,9.561,258800.0
2013-05-08 10:00:00,10.8,10.8,10.77,10.78,225200.0,9.561,9.561,9.5345,9.5433,225200.0
2013-05-08 10:30:00,10.78,10.79,10.77,10.78,160800.0,9.5433,9.5522,9.5345,9.5433,160800.0
2013-05-08 11:00:00,10.78,10.79,10.77,10.78,143600.0,9.5433,9.5522,9.5345,9.5433,143600.0
2013-05-08 11:30:00,10.78,10.79,10.77,10.77,78000.0,9.5433,9.5522,9.5345,9.5345,78000.0
2013-05-08 12:00:00,10.77,10.78,10.77,10.78,80800.0,9.5345,9.5433,9.5345,9.5433,80800.0
2013-05-08 12:30:00,10.78,10.79,10.77,10.78,456000.0,9.5433,9.5522,9.5345,9.5433,456000.0
2013-05-08 13:00:00,10.78,10.82,10.78,10.82,71600.0,9.5433,9.5787,9.5433,9.5787,71600.0
2013-05-08 13:30:00,10.82,10.82,10.78,10.79,131600.0,9.5787,9.5787,9.5433,9.5522,131600.0
2013-05-08 14:00:00,10.79,10.81,10.79,10.81,118000.0,9.5522,9.5699,9.5522,9.5699,118000.0
2013-05-08 14:30:00,10.81,10.81,10.78,10.79,360000.0,9.5699,9.5699,9.5433,9.5522,360000.0
2013-05-08 15:00:00,10.79,10.8,10.77,10.79,236800.0,9.5522,9.561,9.5345,9.5522,236800.0
2013-05-08 15:30:00,10.79,10.8,10.79,10.8,332800.0,9.5522,9.561,9.5522,9.561,332800.0
2013-05-09 09:30:00,10.67,10.72,10.66,10.71,165200.0,9.4459,9.4902,9.4371,9.4813,165200.0
2013-05-09 10:00:00,10.7,10.7,10.65,10.65,184000.0,9.4725,9.4725,9.4282,9.4282,184000.0
2013-05-09 10:30:00,10.65,10.68,10.65,10.68,138000.0,9.4282,9.4548,9.4282,9.4548,138000.0
2013-05-09 11:00:00,10.67,10.7,10.67,10.69,108400.0,9.4459,9.4725,9.4459,9.4636,108400.0
2013-05-09 11:30:00,10.69,10.69,10.66,10.66,104400.0,9.4636,9.4636,9.4371,9.4371,104400.0
2013-05-09 12:00:00,10.67,10.67,10.65,10.65,48400.0,9.4459,9.4459,9.4282,9.4282,48400.0
2013-05-09 12:30:00,10.65,10.67,10.65,10.66,93600.0,9.4282,9.4459,9.4282,9.4371,93600.0
2013-05-09 13:00:00,10.66,10.67,10.66,10.66,63600.0,9.4371,9.4459,9.4371,9.4371,63600.0
2013-05-09 13:30:00,10.66,10.67,10.65,10.65,90400.0,9.4371,9.4459,9.4282,9.4282,90400.0
2013-05-09 14:00:00,10.65,10.66,10.64,10.64,165200.0,9.4282,9.4371,9.4194,9.4194,165200.0
2013-05-09 14:30:00,10.64,10.64,10.56,10.56,336800.0,9.4194,9.4194,9.3485,9.3485,336800.0
2013-05-09 15:00:00,10.56,10.61,10.54,10.59,161200.0,9.3485,9.3928,9.3308,9.3751,161200.0
2013-05-09 15:30:00,10.59,10.6,10.53,10.54,393200.0,9.3751,9.384,9.322,9.3308,393200.0
2013-05-10 09:30:00,10.65,10.68,10.56,10.57,179200.0,9.4282,9.4548,9.3485,9.3574,179200.0
2013-05-10 10:00:00,10.58,10.59,10.53,10.56,151600.0,9.3663,9.3751,9.322,9.3485,151600.0
2013-05-10 10:30:00,10.56,10.56,10.52,10.56,80400.0,9.3485,9.3485,9.3131,9.3485,80400.0
2013-05-10 11:00:00,10.56,10.59,10.56,10.57,158000.0,9.3485,9.3751,9.3485,9.3574,158000.0
2013-05-10 11:30:00,10.58,10.61,10.55,10.56,170000.0,9.3663,9.3928,9.3397,9.3485,170000.0
2013-05-10 12:00:00,10.56,10.58,10.55,10.58,145600.0,9.3485,9.3663,9.3397,9.3663,145600.0
2013-05-10 12:30:00,10.57,10.59,10.56,10.58,189600.0,9.3574,9.3751,9.3485,9.3663,189600.0
2013-05-10 13:00:00,10.57,10.6,10.57,10.6,90800.0,9.3574,9.384,9.3574,9.384,90800.0
2013-05-10 13:30:00,10.59,10.63,10.59,10.62,104800.0,9.3751,9.4105,9.3751,9.4017,104800.0
2013-05-10 14:00:00,10.61,10.63,10.61,10.61,50400.0,9.3928,9.4105,9.3928,9.3928,50400.0
2013-05-10 14:30:00,10.61,10.62,10.6,10.61,45200.0,9.3928,9.4017,9.384,9.3928,45200.0
2013-05-10 15:00:00,10.61,10.62,10.61,10.62,86000.0,9.3928,9.4017,9.3928,9.4017,86000.0
2013-05-10 15:30:00,10.61,10.63,10.6,10.63,163200.0,9.3928,9.4105,9.384,9.4105,163200.0
2013-05-13 09:30:00,10.56,10.56,10.47,10.49,107200.0,9.3485,9.3485,9.2689,9.2866,107200.0
2013-05-13 10:00:00,10.49,10.53,10.49,10.52,73200.0,9.2866,9.322,9.2866,9.3131,73200.0
2013-05-13 10:30:00,10.51,10.57,10.51,10.56,141600.0,9.3043,9.3574,9.3043,9.3485,141600.0
2013-05-13 11:00:00,10.57,10.57,10.55,10.56,46400.0,9.3574,9.3574,9.3397,9.3485,46400.0
2013-05-13 11:30:00,10.57,10.6,10.56,10.59,66400.0,9.3574,9.384,9.3485,9.3751,66400.0
2013-05-13 12:00:00,10.59,10.6,10.57,10.58,43200.0,9.3751,9.384,9.3574,9.3663,43200.0
2013-05-13 12:30:00,10.58,10.59,10.57,10.57,57200.0,9.3663,9.3751,9.3574,9.3574,57200.0
2013-05-13 13:00:00,10.57,10.57,10.55,10.56,94000.0,9.3574,9.3574,9.3397,9.3485,94000.0
2013-05-13 13:30:00,10.56,10.56,10.54,10.55,23600.0,9.3485,9.3485,9.3308,9.3397,23600.0
2013-05-13 14:00:00,10.55,10.56,10.54,10.54,48400.0,9.3397,9.3485,9.3308,9.3308,48400.0
2013-05-13 14:30:00,10.54,10.55,10.53,10.54,52800.0,9.3308,9.3397,9.322,9.3308,52800.0
2013-05-13 15:00:00,10.54,10.56,10.53,10.56,119200.0,9.3308,9.3485,9.322,9.3485,119200.0
2013-05-13 15:30:00,10.56,10.59,10.55,10.58,389600.0,9.3485,9.3751,9.3397,9.3663,389600.0
2013-05-14 09:30:00,10.55,10.58,10.53,10.57,169200.0,9.3397,9.3663,9.322,9.3574,169200.0
2013-05-14 10:00:00,10.57,10.6,10.56,10.58,191200.0,9.3574,9.384,9.3485,9.3663,191200.0
2013-05-14 10:30:00,10.58,10.59,10.57,10.59,112000.0,9.3663,9.3751,9.3574,9.3751,112000.0
2013-05-14 11:00:00,10.6,10.6,10.59,10.59,65200.0,9.384,9.384,9.3751,9.3751,65200.0
2013-05-14 11:30:00,10.59,10.6,10.58,10.6,32400.0,9.3751,9.384,9.3663,9.384,32400.0
2013-05-14 12:00:00,10.6,10.61,10.59,10.59,72400.0,9.384,9.3928,9.3751,9.3751,72400.0
2013-05-14 12:30:00,10.58,10.59,10.57,10.58,184000.0,9.3663,9.3751,9.3574,9.3663,184000.0
2013-05-14 13:00:00,10.58,10.63,10.58,10.63,71200.0,9.3663,9.4105,9.3663,9.4105,71200.0
2013-05-14 13:30:00,10.63,10.65,10.58,10.58,233200.0,9.4105,9.4282,9.3663,9.3663,233200.0
2013-05-14 14:00:00,10.58,10.58,10.56,10.57,123600.0,9.3663,9.3663,9.3485,9.3574,123600.0
2013-05-14 14:30:00,10.57,10.58,10.55,10.55,46000.0,9.3574,9.3663,9.3397,9.3397,46000.0
2013-05-14 15:00:00,10.55,10.57,10.55,10.56,74000.0,9.3397,9.3574,9.3397,9.3485,74000.0
2013-05-14 15:30:00,10.56,10.61,10.56,10.61,405200.0,9.3485,9.3928,9.3485,9.3928,405200.0
2013-05-15 09:30:00,10.86,10.95,10.78,10.84,228800.0,9.6141,9.6938,9.5433,9.5964,228800.0
2013-05-15 10:00:00,10.84,10.88,10.84,10.86,244400.0,9.5964,9.6318,9.5964,9.6141,244400.0
2013-05-15 10:30:00,10.86,10.87,10.83,10.85,99200.0,9.6141,9.623,9.5876,9.6053,99200.0
2013-05-15 11:00:00,10.85,10.88,10.85,10.85,89600.0,9.6053,9.6318,9.6053,9.6053,89600.0
2013-05-15 11:30:00,10.85,10.86,10.84,10.84,42800.0,9.6053,9.6141,9.5964,9.5964,42800.0
2013-05-15 12:00:00,10.84,10.84,10.8,10.81,96400.0,9.5964,9.5964,9.561,9.5699,96400.0
2013-05-15 12:30:00,10.81,10.83,10.81,10.82,54800.0,9.5699,9.5876,9.5699,9.5787,54800.0
2013-05-15 13:00:00,10.81,10.83,10.79,10.8,95200.0,9.5699,9.5876,9.5522,9.561,95200.0
2013-05-15 13:30:00,10.79,10.8,10.74,10.74,149200.0,9.5522,9.561,9.5079,9.5079,149200.0
2013-05-15 14:00:00,10.74,10.74,10.69,10.7,166400.0,9.5079,9.5079,9.4636,9.4725,166400.0
2013-05-15 14:30:00,10.7,10.73,10.67,10.73,325600.0,9.4725,9.499,9.4459,9.499,325600.0
2013-05-15 15:00:00,10.72,10.75,10.72,10.74,316400.0,9.4902,9.5168,9.4902,9.5079,316400.0
2013-05-15 15:30:00,10.74,10.76,10.74,10.75,424400.0,9.5079,9.5256,9.5079,9.5168,424400.0
2013-05-16 09:30:00,10.77,10.88,10.72,10.73,155600.0,9.5345,9.6318,9.4902,9.499,155600.0
2013-05-16 10:00:00,10.73,10.73,10.64,10.64,180800.0,9.499,9.499,9.4194,9.4194,180800.0
2013-05-16 10:30:00,10.64,10.69,10.64,10.65,96000.0,9.4194,9.4636,9.4194,9.4282,96000.0
2013-05-16 11:00:00,10.65,10.67,10.63,10.64,100800.0,9.4282,9.4459,9.4105,9.4194,100800.0
2013-05-16 11:30:00,10.64,10.69,10.62,10.68,256800.0,9.4194,9.4636,9.4017,9.4548,256800.0
2013-05-16 12:00:00,10.69,10.69,10.64,10.64,95600.0,9.4636,9.4636,9.4194,9.4194,95600.0
2013-05-16 12:30:00,10.64,10.65,10.64,10.65,140400.0,9.4194,9.4282,9.4194,9.4282,140400.0
2013-05-16 13:00:00,10.65,10.65,10.64,10.64,62800.0,9.4282,9.4282,9.4194,9.4194,62800.0
2013-05-16 13:30:00,10.64,10.65,10.63,10.63,123600.0,9.4194,9.4282,9.4105,9.4105,123600.0
2013-05-16 14:00:00,10.63,10.63,10.59,10.59,326800.0,9.4105,9.4105,9.3751,9.3751,326800.0
2013-05-16 14:30:00,10.59,10.62,10.58,10.61,190400.0,9.3751,9.4017,9.3663,9.3928,190400.0
2013-05-16 15:00:00,10.61,10.64,10.6,10.61,250400.0,9.3928,9.4194,9.384,9.3928,250400.0
2013-05-16 15:30:00,10.61,10.61,10.58,10.59,489200.0,9.3928,9.3928,9.3663,9.3751,489200.0
2013-05-17 09:30:00,10.72,10.72,10.58,10.65,113200.0,9.4902,9.4902,9.3663,9.4282,113200.0
2013-05-17 10:00:00,10.68,10.7,10.66,10.69,202400.0,9.4548,9.4725,9.4371,9.4636,202400.0
2013-05-17 10:30:00,10.69,10.72,10.69,10.7,97200.0,9.4636,9.4902,9.4636,9.4725,97200.0
2013-05-17 11:00:00,10.7,10.71,10.69,10.7,118400.0,9.4725,9.4813,9.4636,9.4725,118400.0
2013-05-17 11:30:00,10.71,10.74,10.71,10.71,56400.0,9.4813,9.5079,9.4813,9.4813,56400.0
2013-05-17 12:00:00,10.72,10.73,10.71,10.72,51200.0,9.4902,9.499,9.4813,9.4902,51200.0
2013-05-17 12:30:00,10.72,10.74,10.71,10.71,44000.0,9.4902,9.5079,9.4813,9.4813,44000.0
2013-05-17 13:00:00,10.71,10.72,10.71,10.72,33200.0,9.4813,9.4902,9.4813,9.4902,33200.0
2013-05-17 13:30:00,10.72,10.72,10.7,10.71,70400.0,9.4902,9.4902,9.4725,9.4813,70400.0
2013-05-17 14:00:00,10.7,10.74,10.7,10.73,38800.0,9.4725,9.5079,9.4725,9.499,38800.0
2013-05-17 14:30:00,10.73,10.74,10.69,10.72,158400.0,9.499,9.5079,9.4636,9.4902,158400.0
2013-05-17 15:00:00,10.72,10.73,10.7,10.72,101600.0,9.4902,9.499,9.4725,9.4902,101600.0
2013-05-17 15:30:00,10.72,10.76,10.72,10.75,186400.0,9.4902,9.5256,9.4902,9.5168,186400.0
2013-05-20 09:30:00,10.73,10.75,10.65,10.67,67200.0,9.499,9.5168,9.4282,9.4459,67200.0
2013-05-20 10:00:00,10.66,10.69,10.65,10.67,71600.0,9.4371,9.4636,9.4282,9.4459,71600.0
2013-05-20 10:30:00,10.67,10.67,10.61,10.63,61600.0,9.4459,9.4459,9.3928,9.4105,61600.0
2013-05-20 11:00:00,10.63,10.65,10.63,10.64,12000.0,9.4105,9.4282,9.4105,9.4194,12000.0
2013-05-20 11:30:00,10.64,10.64,10.6,10.6,72000.0,9.4194,9.4194,9.384,9.384,72000.0
2013-05-20 12:00:00,10.6,10.61,10.58,10.58,173600.0,9.384,9.3928,9.3663,9.3663,173600.0
2013-05-20 12:30:00,10.58,10.6,10.58,10.59,16800.0,9.3663,9.384,9.3663,9.3751,16800.0
2013-05-20 13:00:00,10.59,10.6,10.56,10.57,58800.0,9.3751,9.384,9.3485,9.3574,58800.0
2013-05-20 13:30:00,10.56,10.61,10.56,10.6,35600.0,9.3485,9.3928,9.3485,9.384,35600.0
2013-05-20 14:00:00,10.61,10.62,10.58,10.62,24400.0,9.3928,9.4017,9.3663,9.4017,24400.0
2013-05-20 14:30:00,10.62,10.62,10.6,10.6,20400.0,9.4017,9.4017,9.384,9.384,20400.0
2013-05-20 15:00:00,10.6,10.61,10.58,10.59,75200.0,9.384,9.3928,9.3663,9.3751,75200.0
2013-05-20 15:30:00,10.59,10.61,10.58,10.6,165200.0,9.3751,9.3928,9.3663,9.384,165200.0
2013-05-21 09:30:00,10.56,10.6,10.47,10.51,175200.0,9.3485,9.384,9.2689,9.3043,175200.0
2013-05-21 10:00:00,10.52,10.52,10.42,10.45,114800.0,9.3131,9.3131,9.2246,9.2512,114800.0
2013-05-21 10:30:00,10.44,10.44,10.42,10.44,32800.0,9.2423,9.2423,9.2246,9.2423,32800.0
2013-05-21 11:00:00,10.44,10.45,10.43,10.44,40400.0,9.2423,9.2512,9.2335,9.2423,40400.0
2013-05-21 11:30:00,10.44,10.49,10.44,10.47,70000.0,9.2423,9.2866,9.2423,9.2689,70000.0
2013-05-21 12:00:00,10.47,10.47,10.46,10.47,40000.0,9.2689,9.2689,9.26,9.2689,40000.0
2013-05-21 12:30:00,10.47,10.47,10.46,10.46,29200.0,9.2689,9.2689,9.26,9.26,29200.0
2013-05-21 13:00:00,10.47,10.49,10.47,10.48,30400.0,9.2689,9.2866,9.2689,9.2777,30400.0
2013-05-21 13:30:00,10.48,10.49,10.47,10.48,59200.0,9.2777,9.2866,9.2689,9.2777,59200.0
2013-05-21 14:00:00,10.48,10.49,10.48,10.48,24800.0,9.2777,9.2866,9.2777,9.2777,24800.0
2013-05-21 14:30:00,10.48,10.5,10.48,10.5,22000.0,9.2777,9.2954,9.2777,9.2954,22000.0
2013-05-21 15:00:00,10.51,10.51,10.48,10.49,43200.0,9.3043,9.3043,9.2777,9.2866,43200.0
2013-05-21 15:30:00,10.49,10.5,10.48,10.5,156800.0,9.2866,9.2954,9.2777,9.2954,156800.0
2013-05-22 09:30:00,10.43,10.53,10.39,10.4,204000.0,9.2335,9.322,9.1981,9.2069,204000.0
2013-05-22 10:00:00,10.4,10.49,10.4,10.46,121600.0,9.2069,9.2866,9.2069,9.26,121600.0
2013-05-22 10:30:00,10.46,10.46,10.38,10.38,79200.0,9.26,9.26,9.1892,9.1892,79200.0
2013-05-22 11:00:00,10.38,10.41,10.36,10.39,72400.0,9.1892,9.2158,9.1715,9.1981,72400.0
2013-05-22 11:30:00,10.4,10.4,10.38,10.4,58000.0,9.2069,9.2069,9.1892,9.2069,58000.0
2013-05-22 12:00:00,10.4,10.4,10.33,10.35,183200.0,9.2069,9.2069,9.1449,9.1626,183200.0
2013-05-22 12:30:00,10.35,10.4,10.34,10.4,45200.0,9.1626,9.2069,9.1538,9.2069,45200.0
2013-05-22 13:00:00,10.4,10.4,10.4,10.4,52000.0,9.2069,9.2069,9.2069,9.2069,52000.0
2013-05-22 13:30:00,10.39,10.4,10.37,10.38,73600.0,9.1981,9.2069,9.1803,9.1892,73600.0
2013-05-22 14:00:00,10.38,10.39,10.35,10.35,89600.0,9.1892,9.1981,9.1626,9.1626,89600.0
2013-05-22 14:30:00,10.35,10.36,10.32,10.36,82000.0,9.1626,9.1715,9.1361,9.1715,82000.0
2013-05-22 15:00:00,10.37,10.37,10.27,10.27,88400.0,9.1803,9.1803,9.0918,9.0918,88400.0
2013-05-22 15:30:00,10.27,10.31,10.27,10.31,264000.0,9.0918,9.1272,9.0918,9.1272,264000.0
2013-05-23 09:30:00,10.22,10.27,10.2,10.26,206400.0,9.0476,9.0918,9.0298,9.083,206400.0
2013-05-23 10:00:00,10.26,10.37,10.25,10.34,135600.0,9.083,9.1803,9.0741,9.1538,135600.0
2013-05-23 10:30:00,10.33,10.39,10.31,10.35,138400.0,9.1449,9.1981,9.1272,9.1626,138400.0
2013-05-23 11:00:00,10.35,10.42,10.34,10.37,113200.0,9.1626,9.2246,9.1538,9.1803,113200.0
2013-05-23 11:30:00,10.36,10.38,10.32,10.33,82000.0,9.1715,9.1892,9.1361,9.1449,82000.0
2013-05-23 12:00:00,10.33,10.38,10.33,10.36,94800.0,9.1449,9.1892,9.1449,9.1715,94800.0
2013-05-23 12:30:00,10.36,10.36,10.33,10.33,34400.0,9.1715,9.1715,9.1449,9.1449,34400.0
2013-05-23 13:00:00,10.33,10.33,10.3,10.3,34400.0,9.1449,9.1449,9.1184,9.1184,34400.0
2013-05-23 13:30:00,10.3,10.36,10.3,10.33,112000.0,9.1184,9.1715,9.1184,9.1449,112000.0
2013-05-23 14:00:00,10.33,10.34,10.33,10.34,102400.0,9.1449,9.1538,9.1449,9.1538,102400.0
2013-05-23 14:30:00,10.33,10.37,10.32,10.35,74400.0,9.1449,9.1803,9.1361,9.1626,74400.0
2013-05-23 15:00:00,10.35,10.36,10.34,10.36,100800.0,9.1626,9.1715,9.1538,9.1715,100800.0
2013-05-23 15:30:00,10.36,10.37,10.34,10.37,254000.0,9.1715,9.1803,9.1538,9.1803,254000.0
2013-05-24 09:30:00,10.39,10.43,10.35,10.35,304800.0,9.1981,9.2335,9.1626,9.1626,304800.0
2013-05-24 10:00:00,10.35,10.35,10.25,10.26,112000.0,9.1626,9.1626,9.0741,9.083,112000.0
2013-05-24 10:30:00,10.26,10.3,10.25,10.25,177600.0,9.083,9.1184,9.0741,9.0741,177600.0
2013-05-24 11:00:00,10.25,10.32,10.25,10.27,67600.0,9.0741,9.1361,9.0741,9.0918,67600.0
2013-05-24 11:30:00,10.27,10.31,10.27,10.31,92400.0,9.0918,9.1272,9.0918,9.1272,92400.0
2013-05-24 12:00:00,10.31,10.31,10.28,10.31,30000.0,9.1272,9.1272,9.1007,9.1272,30000.0
2013-05-24 12:30:00,10.31,10.33,10.28,10.31,92000.0,9.1272,9.1449,9.1007,9.1272,92000.0
2013-05-24 13:00:00,10.31,10.35,10.31,10.35,95600.0,9.1272,9.1626,9.1272,9.1626,95600.0
2013-05-24 13:30:00,10.35,10.4,10.35,10.39,44800.0,9.1626,9.2069,9.1626,9.1981,44800.0
2013-05-24 14:00:00,10.38,10.41,10.36,10.41,34000.0,9.1892,9.2158,9.1715,9.2158,34000.0
2013-05-24 14:30:00,10.41,10.41,10.39,10.39,54800.0,9.2158,9.2158,9.1981,9.1981,54800.0
2013-05-24 15:00:00,10.39,10.41,10.37,10.37,89200.0,9.1981,9.2158,9.1803,9.1803,89200.0
2013-05-24 15:30:00,10.37,10.37,10.33,10.36,216000.0,9.1803,9.1803,9.1449,9.1715,216000.0
2013-05-28 09:30:00,10.49,10.56,10.43,10.43,192400.0,9.2866,9.3485,9.2335,9.2335,192400.0
2013-05-28 10:00:00,10.43,10.46,10.42,10.44,79200.0,9.2335,9.26,9.2246,9.2423,79200.0
2013-05-28 10:30:00,10.45,10.54,10.42,10.52,375200.0,9.2512,9.3308,9.2246,9.3131,375200.0
2013-05-28 11:00:00,10.52,10.55,10.49,10.55,56400.0,9.3131,9.3397,9.2866,9.3397,56400.0
2013-05-28 11:30:00,10.55,10.6,10.5,10.51,220800.0,9.3397,9.384,9.2954,9.3043,220800.0
2013-05-28 12:00:00,10.5,10.54,10.49,10.53,74400.0,9.2954,9.3308,9.2866,9.322,74400.0
2013-05-28 12:30:00,10.53,10.53,10.5,10.5,21600.0,9.322,9.322,9.2954,9.2954,21600.0
2013-05-28 13:00:00,10.5,10.51,10.49,10.49,55200.0,9.2954,9.3043,9.2866,9.2866,55200.0
2013-05-28 13:30:00,10.5,10.51,10.49,10.49,107600.0,9.2954,9.3043,9.2866,9.2866,107600.0
2013-05-28 14:00:00,10.49,10.5,10.49,10.49,106000.0,9.2866,9.2954,9.2866,9.2866,106000.0
2013-05-28 14:30:00,10.49,10.49,10.47,10.49,79600.0,9.2866,9.2866,9.2689,9.2866,79600.0
2013-05-28 15:00:00,10.49,10.5,10.46,10.46,106800.0,9.2866,9.2954,9.26,9.26,106800.0
2013-05-28 15:30:00,10.46,10.52,10.45,10.51,582800.0,9.26,9.3131,9.2512,9.3043,582800.0
2013-05-29 09:30:00,10.48,10.51,10.43,10.47,276400.0,9.2777,9.3043,9.2335,9.2689,276400.0
2013-05-29 10:00:00,10.46,10.46,10.44,10.45,157200.0,9.26,9.26,9.2423,9.2512,157200.0
2013-05-29 10:30:00,10.45,10.45,10.39,10.39,125600.0,9.2512,9.2512,9.1981,9.1981,125600.0
2013-05-29 11:00:00,10.39,10.4,10.38,10.4,108800.0,9.1981,9.2069,9.1892,9.2069,108800.0
2013-05-29 11:30:00,10.4,10.43,10.4,10.42,79600.0,9.2069,9.2335,9.2069,9.2246,79600.0
2013-05-29 12:00:00,10.41,10.42,10.38,10.4,100400.0,9.2158,9.2246,9.1892,9.2069,100400.0
2013-05-29 12:30:00,10.4,10.4,10.37,10.39,84800.0,9.2069,9.2069,9.1803,9.1981,84800.0
2013-05-29 13:00:00,10.39,10.39,10.35,10.37,108000.0,9.1981,9.1981,9.1626,9.1803,108000.0
2013-05-29 13:30:00,10.37,10.4,10.37,10.39,70000.0,9.1803,9.2069,9.1803,9.1981,70000.0
2013-05-29 14:00:00,10.39,10.4,10.38,10.4,67200.0,9.1981,9.2069,9.1892,9.2069,67200.0
2013-05-29 14:30:00,10.4,10.4,10.39,10.4,102400.0,9.2069,9.2069,9.1981,9.2069,102400.0
2013-05-29 15:00:00,10.4,10.4,10.4,10.4,86800.0,9.2069,9.2069,9.2069,9.2069,86800.0
2013-05-29 15:30:00,10.4,10.4,10.36,10.38,212000.0,9.2069,9.2069,9.1715,9.1892,212000.0
2013-05-30 09:30:00,10.42,10.49,10.42,10.46,93200.0,9.2246,9.2866,9.2246,9.26,93200.0
2013-05-30 10:00:00,10.45,10.47,10.42,10.45,218400.0,9.2512,9.2689,9.2246,9.2512,218400.0
2013-05-30 10:30:00,10.46,10.49,10.45,10.49,27600.0,9.26,9.2866,9.2512,9.2866,27600.0
2013-05-30 11:00:00,10.49,10.52,10.49,10.52,42000.0,9.2866,9.3131,9.2866,9.3131,42000.0
2013-05-30 11:30:00,10.51,10.53,10.5,10.53,94000.0,9.3043,9.322,9.2954,9.322,94000.0
2013-05-30 12:00:00,10.53,10.53,10.51,10.51,24400.0,9.322,9.322,9.3043,9.3043,24400.0
2013-05-30 12:30:00,10.51,10.52,10.51,10.51,38800.0,9.3043,9.3131,9.3043,9.3043,38800.0
2013-05-30 13:00:00,10.51,10.52,10.49,10.52,59200.0,9.3043,9.3131,9.2866,9.3131,59200.0
2013-05-30 13:30:00,10.52,10.54,10.52,10.53,48400.0,9.3131,9.3308,9.3131,9.322,48400.0
2013-05-30 14:00:00,10.53,10.54,10.51,10.52,62000.0,9.322,9.3308,9.3043,9.3131,62000.0
2013-05-30 14:30:00,10.52,10.53,10.49,10.49,60000.0,9.3131,9.322,9.2866,9.2866,60000.0
2013-05-30 15:00:00,10.49,10.49,10.48,10.48,90000.0,9.2866,9.2866,9.2777,9.2777,90000.0
2013-05-30 15:30:00,10.48,10.5,10.47,10.47,220000.0,9.2777,9.2954,9.2689,9.2689,220000.0
2013-05-31 09:30:00,10.18,10.25,10.0,10.09,568800.0,9.0121,9.0741,8.8528,8.9325,568800.0
2013-05-31 10:00:00,10.1,10.11,10.05,10.1,433600.0,8.9413,8.9502,8.8971,8.9413,433600.0
2013-05-31 10:30:00,10.1,10.13,10.1,10.11,124000.0,8.9413,8.9679,8.9413,8.9502,124000.0
2013-05-31 11:00:00,10.11,10.18,10.1,10.17,172800.0,8.9502,9.0121,8.9413,9.0033,172800.0
2013-05-31 11:30:00,10.16,10.16,10.12,10.13,154400.0,8.9944,8.9944,8.959,8.9679,154400.0
2013-05-31 12:00:00,10.13,10.14,10.12,10.13,69600.0,8.9679,8.9767,8.959,8.9679,69600.0
2013-05-31 12:30:00,10.13,10.13,10.11,10.12,44000.0,8.9679,8.9679,8.9502,8.959,44000.0
2013-05-31 13:00:00,10.13,10.13,10.1,10.1,40800.0,8.9679,8.9679,8.9413,8.9413,40800.0
2013-05-31 13:30:00,10.1,10.17,10.09,10.17,190400.0,8.9413,9.0033,8.9325,9.0033,190400.0
2013-05-31 14:00:00,10.17,10.17,10.12,10.12,160400.0,9.0033,9.0033,8.959,8.959,160400.0
2013-05-31 14:30:00,10.13,10.14,10.12,10.12,175600.0,8.9679,8.9767,8.959,8.959,175600.0
2013-05-31 15:00:00,10.12,10.14,10.09,10.1,108800.0,8.959,8.9767,8.9325,8.9413,108800.0
2013-05-31 15:30:00,10.1,10.13,10.04,10.06,788400.0,8.9413,8.9679,8.8882,8.9059,788400.0
2013-06-03 09:30:00,10.05,10.15,9.9,9.91,148000.0,8.8971,8.9856,8.7643,8.7731,148000.0
2013-06-03 10:00:00,9.92,9.93,9.87,9.87,150400.0,8.782,8.7908,8.7377,8.7377,150400.0
2013-06-03 10:30:00,9.88,9.89,9.83,9.85,157600.0,8.7466,8.7554,8.7023,8.72,157600.0
2013-06-03 11:00:00,9.85,9.86,9.81,9.84,84800.0,8.72,8.7289,8.6846,8.7111,84800.0
2013-06-03 11:30:00,9.84,9.9,9.84,9.88,80000.0,8.7111,8.7643,8.7111,8.7466,80000.0
2013-06-03 12:00:00,9.87,9.9,9.86,9.88,154400.0,8.7377,8.7643,8.7289,8.7466,154400.0
2013-06-03 12:30:00,9.88,9.89,9.87,9.88,87600.0,8.7466,8.7554,8.7377,8.7466,87600.0
2013-06-03 13:00:00,9.88,9.89,9.86,9.86,46800.0,8.7466,8.7554,8.7289,8.7289,46800.0
2013-06-03 13:30:00,9.87,9.87,9.85,9.86,98800.0,8.7377,8.7377,8.72,8.7289,98800.0
2013-06-03 14:00:00,9.86,9.88,9.84,9.86,297200.0,8.7289,8.7466,8.7111,8.7289,297200.0
2013-06-03 14:30:00,9.86,9.88,9.83,9.86,108800.0,8.7289,8.7466,8.7023,8.7289,108800.0
2013-06-03 15:00:00,9.86,9.87,9.84,9.84,131200.0,8.7289,8.7377,8.7111,8.7111,131200.0
2013-06-03 15:30:00,9.84,9.87,9.82,9.86,414400.0,8.7111,8.7377,8.6934,8.7289,414400.0
2013-06-04 09:30:00,9.88,9.92,9.79,9.85,156400.0,8.7466,8.782,8.6669,8.72,156400.0
2013-06-04 10:00:00,9.86,9.87,9.83,9.84,105200.0,8.7289,8.7377,8.7023,8.7111,105200.0
2013-06-04 10:30:00,9.85,9.89,9.84,9.88,84400.0,8.72,8.7554,8.7111,8.7466,84400.0
2013-06-04 11:00:00,9.88,9.9,9.88,9.9,99600.0,8.7466,8.7643,8.7466,8.7643,99600.0
2013-06-04 11:30:00,9.9,9.9,9.88,9.88,82000.0,8.7643,8.7643,8.7466,8.7466,82000.0
2013-06-04 12:00:00,9.88,9.89,9.86,9.88,64400.0,8.7466,8.7554,8.7289,8.7466,64400.0
2013-06-04 12:30:00,9.88,9.9,9.88,9.9,25600.0,8.7466,8.7643,8.7466,8.7643,25600.0
2013-06-04 13:00:00,9.9,9.92,9.83,9.83,85600.0,8.7643,8.782,8.7023,8.7023,85600.0
2013-06-04 13:30:00,9.83,9.86,9.83,9.85,43200.0,8.7023,8.7289,8.7023,8.72,43200.0
2013-06-04 14:00:00,9.85,9.89,9.83,9.87,70000.0,8.72,8.7554,8.7023,8.7377,70000.0
2013-06-04 14:30:00,9.87,9.88,9.85,9.86,79200.0,8.7377,8.7466,8.72,8.7289,79200.0
2013-06-04 15:00:00,9.86,9.88,9.85,9.87,64800.0,8.7289,8.7466,8.72,8.7377,64800.0
2013-06-04 15:30:00,9.87,9.88,9.85,9.86,189200.0,8.7377,8.7466,8.72,8.7289,189200.0
2013-06-05 09:30:00,9.83,9.87,9.83,9.85,123600.0,8.7023,8.7377,8.7023,8.72,123600.0
2013-06-05 10:00:00,9.85,9.86,9.81,9.82,101200.0,8.72,8.7289,8.6846,8.6934,101200.0
2013-06-05 10:30:00,9.81,9.84,9.77,9.79,69600.0,8.6846,8.7111,8.6492,8.6669,69600.0
2013-06-05 11:00:00,9.79,9.81,9.78,9.8,61600.0,8.6669,8.6846,8.658,8.6757,61600.0
2013-06-05 11:30:00,9.8,9.82,9.8,9.8,144400.0,8.6757,8.6934,8.6757,8.6757,144400.0
2013-06-05 12:00:00,9.81,9.82,9.79,9.8,112000.0,8.6846,8.6934,8.6669,8.6757,112000.0
2013-06-05 12:30:00,9.81,9.81,9.76,9.78,74000.0,8.6846,8.6846,8.6403,8.658,74000.0
2013-06-05 13:00:00,9.79,9.8,9.77,9.79,43200.0,8.6669,8.6757,8.6492,8.6669,43200.0
2013-06-05 13:30:00,9.79,9.8,9.78,9.78,56800.0,8.6669,8.6757,8.658,8.658,56800.0
2013-06-05 14:00:00,9.79,9.79,9.77,9.78,72000.0,8.6669,8.6669,8.6492,8.658,72000.0
2013-06-05 14:30:00,9.77,9.8,9.77,9.77,96800.0,8.6492,8.6757,8.6492,8.6492,96800.0
2013-06-05 15:00:00,9.77,9.79,9.76,9.79,99200.0,8.6492,8.6669,8.6403,8.6669,99200.0
2013-06-05 15:30:00,9.79,9.79,9.76,9.78,265600.0,8.6669,8.6669,8.6403,8.658,265600.0
2013-06-06 09:30:00,9.75,9.76,9.67,9.69,122800.0,8.6315,8.6403,8.5607,8.5784,122800.0
2013-06-06 10:00:00,9.7,9.72,9.68,9.7,69200.0,8.5872,8.6049,8.5695,8.5872,69200.0
2013-06-06 10:30:00,9.71,9.74,9.68,9.74,122800.0,8.5961,8.6226,8.5695,8.6226,122800.0
2013-06-06 11:00:00,9.74,9.76,9.72,9.76,126800.0,8.6226,8.6403,8.6049,8.6403,126800.0
2013-06-06 11:30:00,9.77,9.78,9.76,9.76,141200.0,8.6492,8.658,8.6403,8.6403,141200.0
2013-06-06 12:00:00,9.76,9.78,9.76,9.77,100000.0,8.6403,8.658,8.6403,8.6492,100000.0
2013-06-06 12:30:00,9.76,9.77,9.75,9.75,51200.0,8.6403,8.6492,8.6315,8.6315,51200.0
2013-06-06 13:00:00,9.76,9.76,9.72,9.73,42400.0,8.6403,8.6403,8.6049,8.6138,42400.0
2013-06-06 13:30:00,9.73,9.75,9.73,9.74,37200.0,8.6138,8.6315,8.6138,8.6226,37200.0
2013-06-06 14:00:00,9.74,9.76,9.73,9.74,71600.0,8.6226,8.6403,8.6138,8.6226,71600.0
2013-06-06 14:30:00,9.74,9.75,9.74,9.74,146400.0,8.6226,8.6315,8.6226,8.6226,146400.0
2013-06-06 15:00:00,9.74,9.77,9.74,9.76,118800.0,8.6226,8.6492,8.6226,8.6403,118800.0
2013-06-06 15:30:00,9.77,9.78,9.75,9.77,253200.0,8.6492,8.658,8.6315,8.6492,253200.0
2013-06-07 09:30:00,9.78,9.78,9.67,9.72,192800.0,8.658,8.658,8.5607,8.6049,192800.0
2013-06-07 10:00:00,9.73,9.79,9.73,9.77,100400.0,8.6138,8.6669,8.6138,8.6492,100400.0
2013-06-07 10:30:00,9.77,9.8,9.76,9.78,52800.0,8.6492,8.6757,8.6403,8.658,52800.0
2013-06-07 11:00:00,9.78,9.84,9.78,9.82,90400.0,8.658,8.7111,8.658,8.6934,90400.0
2013-06-07 11:30:00,9.82,9.82,9.79,9.81,240000.0,8.6934,8.6934,8.6669,8.6846,240000.0
2013-06-07 12:00:00,9.81,9.84,9.81,9.83,84400.0,8.6846,8.7111,8.6846,8.7023,84400.0
2013-06-07 12:30:00,9.82,9.83,9.8,9.8,50400.0,8.6934,8.7023,8.6757,8.6757,50400.0
2013-06-07 13:00:00,9.8,9.81,9.79,9.8,41600.0,8.6757,8.6846,8.6669,8.6757,41600.0
2013-06-07 13:30:00,9.8,9.83,9.8,9.82,28000.0,8.6757,8.7023,8.6757,8.6934,28000.0
2013-06-07 14:00:00,9.81,9.81,9.75,9.76,112000.0,8.6846,8.6846,8.6315,8.6403,112000.0
2013-06-07 14:30:00,9.75,9.79,9.75,9.79,76000.0,8.6315,8.6669,8.6315,8.6669,76000.0
2013-06-07 15:00:00,9.79,9.83,9.79,9.81,104800.0,8.6669,8.7023,8.6669,8.6846,104800.0
2013-06-07 15:30:00,9.81,9.82,9.78,9.8,313200.0,8.6846,8.6934,8.658,8.6757,313200.0
2013-06-10 09:30:00,9.74,9.74,9.58,9.58,277200.0,8.6226,8.6226,8.481,8.481,277200.0
2013-06-10 10:00:00,9.58,9.59,9.56,9.57,278000.0,8.481,8.4898,8.4633,8.4721,278000.0
2013-06-10 10:30:00,9.57,9.57,9.48,9.49,286800.0,8.4721,8.4721,8.3924,8.4013,286800.0
2013-06-10 11:00:00,9.49,9.6,9.47,9.57,268800.0,8.4013,8.4987,8.3836,8.4721,268800.0
2013-06-10 11:30:00,9.57,9.62,9.56,9.6,150800.0,8.4721,8.5164,8.4633,8.4987,150800.0
2013-06-10 12:00:00,9.6,9.64,9.59,9.63,141200.0,8.4987,8.5341,8.4898,8.5252,141200.0
2013-06-10 12:30:00,9.63,9.65,9.59,9.59,140000.0,8.5252,8.5429,8.4898,8.4898,140000.0
2013-06-10 13:00:00,9.59,9.62,9.58,9.58,100400.0,8.4898,8.5164,8.481,8.481,100400.0
2013-06-10 13:30:00,9.58,9.62,9.58,9.62,116800.0,8.481,8.5164,8.481,8.5164,116800.0
2013-06-10 14:00:00,9.62,9.62,9.56,9.6,166000.0,8.5164,8.5164,8.4633,8.4987,166000.0
2013-06-10 14:30:00,9.6,9.61,9.57,9.61,117200.0,8.4987,8.5075,8.4721,8.5075,117200.0
2013-06-10 15:00:00,9.61,9.61,9.58,9.59,126800.0,8.5075,8.5075,8.481,8.4898,126800.0
2013-06-10 15:30:00,9.59,9.61,9.56,9.58,304400.0,8.4898,8.5075,8.4633,8.481,304400.0
2013-06-11 09:30:00,9.34,9.34,9.22,9.24,501200.0,8.326,8.326,8.219,8.2368,501200.0
2013-06-11 10:00:00,9.24,9.26,9.22,9.24,252000.0,8.2368,8.2547,8.219,8.2368,252000.0
2013-06-11 10:30:00,9.23,9.26,9.23,9.25,150800.0,8.2279,8.2547,8.2279,8.2457,150800.0
2013-06-11 11:00:00,9.25,9.27,9.24,9.27,164800.0,8.2457,8.2636,8.2368,8.2636,164800.0
2013-06-11 11:30:00,9.26,9.27,9.23,9.23,118800.0,8.2547,8.2636,8.2279,8.2279,118800.0
2013-06-11 12:00:00,9.23,9.25,9.21,9.25,158400.0,8.2279,8.2457,8.2101,8.2457,158400.0
2013-06-11 12:30:00,9.25,9.26,9.23,9.24,147200.0,8.2457,8.2547,8.2279,8.2368,147200.0
2013-06-11 13:00:00,9.24,9.25,9.23,9.24,70800.0,8.2368,8.2457,8.2279,8.2368,70800.0
2013-06-11 13:30:00,9.24,9.25,9.23,9.24,83600.0,8.2368,8.2457,8.2279,8.2368,83600.0
2013-06-11 14:00:00,9.24,9.25,9.24,9.25,113200.0,8.2368,8.2457,8.2368,8.2457,113200.0
2013-06-11 14:30:00,9.25,9.25,9.2,9.23,238800.0,8.2457,8.2457,8.2012,8.2279,238800.0
2013-06-11 15:00:00,9.23,9.23,9.22,9.22,388800.0,8.2279,8.2279,8.219,8.219,388800.0
2013-06-11 15:30:00,9.22,9.24,9.21,9.22,526400.0,8.219,8.2368,8.2101,8.219,526400.0
2013-06-12 09:30:00,9.27,9.33,9.27,9.28,242800.0,8.2636,8.3171,8.2636,8.2725,242800.0
2013-06-12 10:00:00,9.28,9.29,9.25,9.26,176000.0,8.2725,8.2814,8.2457,8.2547,176000.0
2013-06-12 10:30:00,9.26,9.26,9.24,9.26,109200.0,8.2547,8.2547,8.2368,8.2547,109200.0
2013-06-12 11:00:00,9.26,9.28,9.25,9.28,94800.0,8.2547,8.2725,8.2457,8.2725,94800.0
2013-06-12 11:30:00,9.27,9.28,9.24,9.25,109600.0,8.2636,8.2725,8.2368,8.2457,109600.0
2013-06-12 12:00:00,9.25,9.26,9.24,9.25,128800.0,8.2457,8.2547,8.2368,8.2457,128800.0
2013-06-12 12:30:00,9.25,9.26,9.23,9.25,68800.0,8.2457,8.2547,8.2279,8.2457,68800.0
2013-06-12 13:00:00,9.25,9.27,9.25,9.26,128000.0,8.2457,8.2636,8.2457,8.2547,128000.0
2013-06-12 13:30:00,9.26,9.27,9.24,9.26,116000.0,8.2547,8.2636,8.2368,8.2547,116000.0
2013-06-12 14:00:00,9.26,9.26,9.22,9.23,176800.0,8.2547,8.2547,8.219,8.2279,176800.0
2013-06-12 14:30:00,9.23,9.24,9.21,9.22,122000.0,8.2279,8.2368,8.2101,8.219,122000.0
2013-06-12 15:00:00,9.23,9.24,9.21,9.23,184000.0,8.2279,8.2368,8.2101,8.2279,184000.0
2013-06-12 15:30:00,9.22,9.25,9.22,9.23,818000.0,8.219,8.2457,8.219,8.2279,818000.0
2013-06-13 09:30:00,9.24,9.31,9.22,9.29,488400.0,8.2368,8.2992,8.219,8.2814,488400.0
2013-06-13 10:00:00,9.3,9.32,9.28,9.32,342400.0,8.2903,8.3081,8.2725,8.3081,342400.0
2013-06-13 10:30:00,9.32,9.38,9.31,9.37,559600.0,8.3081,8.3616,8.2992,8.3527,559600.0
2013-06-13 11:00:00,9.36,9.41,9.36,9.4,92400.0,8.3438,8.3884,8.3438,8.3795,92400.0
2013-06-13 11:30:00,9.4,9.42,9.38,9.42,834800.0,8.3795,8.3973,8.3616,8.3973,834800.0
2013-06-13 12:00:00,9.41,9.42,9.35,9.35,83200.0,8.3884,8.3973,8.3349,8.3349,83200.0
2013-06-13 12:30:00,9.35,9.39,9.34,9.38,179200.0,8.3349,8.3705,8.326,8.3616,179200.0
2013-06-13 13:00:00,9.38,9.38,9.37,9.38,98800.0,8.3616,8.3616,8.3527,8.3616,98800.0
2013-06-13 13:30:00,9.38,9.38,9.36,9.37,63600.0,8.3616,8.3616,8.3438,8.3527,63600.0
2013-06-13 14:00:00,9.37,9.4,9.37,9.39,193600.0,8.3527,8.3795,8.3527,8.3705,193600.0
2013-06-13 14:30:00,9.39,9.42,9.38,9.41,184800.0,8.3705,8.3973,8.3616,8.3884,184800.0
2013-06-13 15:00:00,9.41,9.43,9.4,9.43,321200.0,8.3884,8.4062,8.3795,8.4062,321200.0
2013-06-13 15:30:00,9.42,9.42,9.39,9.39,727600.0,8.3973,8.3973,8.3705,8.3705,727600.0
2013-06-14 09:30:00,9.4,9.57,9.37,9.57,480000.0,8.3795,8.531,8.3527,8.531,480000.0
2013-06-14 10:00:00,9.57,9.57,9.5,9.51,274000.0,8.531,8.531,8.4686,8.4775,274000.0
2013-06-14 10:30:00,9.51,9.54,9.46,9.47,125200.0,8.4775,8.5043,8.4329,8.4419,125200.0
2013-06-14 11:00:00,9.46,9.48,9.45,9.48,57200.0,8.4329,8.4508,8.424,8.4508,57200.0
2013-06-14 11:30:00,9.48,9.49,9.44,9.48,174000.0,8.4508,8.4597,8.4151,8.4508,174000.0
2013-06-14 12:00:00,9.48,9.48,9.44,9.45,113200.0,8.4508,8.4508,8.4151,8.424,113200.0
2013-06-14 12:30:00,9.45,9.46,9.43,9.43,119200.0,8.424,8.4329,8.4062,8.4062,119200.0
2013-06-14 13:00:00,9.43,9.46,9.43,9.44,71600.0,8.4062,8.4329,8.4062,8.4151,71600.0
2013-06-14 13:30:00,9.43,9.46,9.43,9.46,68000.0,8.4062,8.4329,8.4062,8.4329,68000.0
2013-06-14 14:00:00,9.46,9.47,9.44,9.45,101200.0,8.4329,8.4419,8.4151,8.424,101200.0
2013-06-14 14:30:00,9.45,9.46,9.44,9.44,138400.0,8.424,8.4329,8.4151,8.4151,138400.0
2013-06-14 15:00:00,9.44,9.47,9.43,9.47,284000.0,8.4151,8.4419,8.4062,8.4419,284000.0
2013-06-14 15:30:00,9.47,9.48,9.46,9.46,572000.0,8.4419,8.4508,8.4329,8.4329,572000.0
2013-06-17 09:30:00,9.52,9.62,9.47,9.49,229600.0,8.4864,8.5756,8.4419,8.4597,229600.0
2013-06-17 10:00:00,9.49,9.51,9.48,9.51,164400.0,8.4597,8.4775,8.4508,8.4775,164400.0
2013-06-17 10:30:00,9.49,9.5,9.45,9.45,132400.0,8.4597,8.4686,8.424,8.424,132400.0
2013-06-17 11:00:00,9.45,9.45,9.43,9.44,274000.0,8.424,8.424,8.4062,8.4151,274000.0
2013-06-17 11:30:00,9.45,9.45,9.42,9.42,84400.0,8.424,8.424,8.3973,8.3973,84400.0
2013-06-17 12:00:00,9.42,9.43,9.4,9.4,189200.0,8.3973,8.4062,8.3795,8.3795,189200.0
2013-06-17 12:30:00,9.4,9.4,9.38,9.38,140400.0,8.3795,8.3795,8.3616,8.3616,140400.0
2013-06-17 13:00:00,9.38,9.38,9.38,9.38,97200.0,8.3616,8.3616,8.3616,8.3616,97200.0
2013-06-17 13:30:00,9.38,9.38,9.34,9.35,181200.0,8.3616,8.3616,8.326,8.3349,181200.0
2013-06-17 14:00:00,9.36,9.38,9.35,9.38,178800.0,8.3438,8.3616,8.3349,8.3616,178800.0
2013-06-17 14:30:00,9.37,9.4,9.35,9.35,112800.0,8.3527,8.3795,8.3349,8.3349,112800.0
2013-06-17 15:00:00,9.35,9.38,9.35,9.37,135600.0,8.3349,8.3616,8.3349,8.3527,135600.0
2013-06-17 15:30:00,9.37,9.4,9.37,9.4,322400.0,8.3527,8.3795,8.3527,8.3795,322400.0
2013-06-18 09:30:00,9.35,9.35,9.24,9.25,156800.0,8.3349,8.3349,8.2368,8.2457,156800.0
2013-06-18 10:00:00,9.25,9.25,9.17,9.18,242800.0,8.2457,8.2457,8.1744,8.1833,242800.0
2013-06-18 10:30:00,9.18,9.24,9.18,9.23,132400.0,8.1833,8.2368,8.1833,8.2279,132400.0
2013-06-18 11:00:00,9.23,9.23,9.22,9.22,96800.0,8.2279,8.2279,8.219,8.219,96800.0
2013-06-18 11:30:00,9.23,9.23,9.19,9.19,93600.0,8.2279,8.2279,8.1923,8.1923,93600.0
2013-06-18 12:00:00,9.2,9.22,9.17,9.18,112400.0,8.2012,8.219,8.1744,8.1833,112400.0
2013-06-18 12:30:00,9.17,9.18,9.15,9.15,116400.0,8.1744,8.1833,8.1566,8.1566,116400.0
2013-06-18 13:00:00,9.15,9.16,9.13,9.13,183200.0,8.1566,8.1655,8.1388,8.1388,183200.0
2013-06-18 13:30:00,9.13,9.18,9.13,9.18,57200.0,8.1388,8.1833,8.1388,8.1833,57200.0
2013-06-18 14:00:00,9.17,9.19,9.17,9.18,45200.0,8.1744,8.1923,8.1744,8.1833,45200.0
2013-06-18 14:30:00,9.18,9.19,9.17,9.18,64400.0,8.1833,8.1923,8.1744,8.1833,64400.0
2013-06-18 15:00:00,9.18,9.2,9.16,9.19,136800.0,8.1833,8.2012,8.1655,8.1923,136800.0
2013-06-18 15:30:00,9.19,9.2,9.15,9.15,567200.0,8.1923,8.2012,8.1566,8.1566,567200.0
2013-06-19 09:30:00,9.18,9.28,9.18,9.22,306000.0,8.1833,8.2725,8.1833,8.219,306000.0
2013-06-19 10:00:00,9.22,9.24,9.21,9.22,146400.0,8.219,8.2368,8.2101,8.219,146400.0
2013-06-19 10:30:00,9.22,9.23,9.2,9.22,232800.0,8.219,8.2279,8.2012,8.219,232800.0
2013-06-19 11:00:00,9.22,9.24,9.21,9.22,244400.0,8.219,8.2368,8.2101,8.219,244400.0
2013-06-19 11:30:00,9.21,9.21,9.19,9.21,91600.0,8.2101,8.2101,8.1923,8.2101,91600.0
2013-06-19 12:00:00,9.2,9.21,9.2,9.21,54000.0,8.2012,8.2101,8.2012,8.2101,54000.0
2013-06-19 12:30:00,9.21,9.22,9.2,9.21,91200.0,8.2101,8.219,8.2012,8.2101,91200.0
2013-06-19 13:00:00,9.21,9.21,9.19,9.2,118800.0,8.2101,8.2101,8.1923,8.2012,118800.0
2013-06-19 13:30:00,9.2,9.21,9.18,9.21,80000.0,8.2012,8.2101,8.1833,8.2101,80000.0
2013-06-19 14:00:00,9.21,9.22,9.18,9.21,217200.0,8.2101,8.219,8.1833,8.2101,217200.0
2013-06-19 14:30:00,9.21,9.24,9.18,9.2,382400.0,8.2101,8.2368,8.1833,8.2012,382400.0
2013-06-19 15:00:00,9.2,9.2,9.16,9.2,332400.0,8.2012,8.2012,8.1655,8.2012,332400.0
2013-06-19 15:30:00,9.2,9.2,9.11,9.12,494800.0,8.2012,8.2012,8.1209,8.1299,494800.0
2013-06-20 09:30:00,8.88,8.9,8.71,8.78,490800.0,7.9159,7.9337,7.7644,7.8268,490800.0
2013-06-20 10:00:00,8.79,8.81,8.73,8.75,338000.0,7.8357,7.8535,7.7822,7.8,338000.0
2013-06-20 10:30:00,8.75,8.75,8.72,8.74,274400.0,7.8,7.8,7.7733,7.7911,274400.0
2013-06-20 11:00:00,8.74,8.76,8.7,8.7,465200.0,7.7911,7.8089,7.7555,7.7555,465200.0
2013-06-20 11:30:00,8.71,8.77,8.71,8.76,207200.0,7.7644,7.8179,7.7644,7.8089,207200.0
2013-06-20 12:00:00,8.76,8.77,8.72,8.74,253600.0,7.8089,7.8179,7.7733,7.7911,253600.0
2013-06-20 12:30:00,8.74,8.77,8.74,8.77,218800.0,7.7911,7.8179,7.7911,7.8179,218800.0
2013-06-20 13:00:00,8.77,8.79,8.74,8.74,159600.0,7.8179,7.8357,7.7911,7.7911,159600.0
2013-06-20 13:30:00,8.74,8.78,8.74,8.78,90800.0,7.7911,7.8268,7.7911,7.8268,90800.0
2013-06-20 14:00:00,8.78,8.8,8.76,8.76,168800.0,7.8268,7.8446,7.8089,7.8089,168800.0
2013-06-20 14:30:00,8.76,8.76,8.72,8.72,118400.0,7.8089,7.8089,7.7733,7.7733,118400.0
2013-06-20 15:00:00,8.72,8.77,8.72,8.72,216800.0,7.7733,7.8179,7.7733,7.7733,216800.0
2013-06-20 15:30:00,8.72,8.72,8.68,8.72,588400.0,7.7733,7.7733,7.7376,7.7733,588400.0
2013-06-21 09:30:00,8.84,8.86,8.78,8.8,312800.0,7.8803,7.8981,7.8268,7.8446,312800.0
2013-06-21 10:00:00,8.8,8.81,8.78,8.78,304000.0,7.8446,7.8535,7.8268,7.8268,304000.0
2013-06-21 10:30:00,8.78,8.8,8.78,8.78,239200.0,7.8268,7.8446,7.8268,7.8268,239200.0
2013-06-21 11:00:00,8.78,8.8,8.78,8.78,250400.0,7.8268,7.8446,7.8268,7.8268,250400.0
2013-06-21 11:30:00,8.78,8.79,8.76,8.77,252400.0,7.8268,7.8357,7.8089,7.8179,252400.0
2013-06-21 12:00:00,8.77,8.79,8.77,8.78,137200.0,7.8179,7.8357,7.8179,7.8268,137200.0
2013-06-21 12:30:00,8.77,8.84,8.77,8.84,240400.0,7.8179,7.8803,7.8179,7.8803,240400.0
2013-06-21 13:00:00,8.84,8.85,8.82,8.84,501600.0,7.8803,7.8892,7.8624,7.8803,501600.0
2013-06-21 13:30:00,8.84,8.86,8.83,8.85,275600.0,7.8803,7.8981,7.8713,7.8892,275600.0
2013-06-21 14:00:00,8.85,8.87,8.84,8.87,311600.0,7.8892,7.907,7.8803,7.907,311600.0
2013-06-21 14:30:00,8.88,8.88,8.86,8.87,164000.0,7.9159,7.9159,7.8981,7.907,164000.0
2013-06-21 15:00:00,8.87,8.88,8.87,8.88,222800.0,7.907,7.9159,7.907,7.9159,222800.0
2013-06-21 15:30:00,8.88,8.88,8.85,8.87,681200.0,7.9159,7.9159,7.8892,7.907,681200.0
2013-06-24 09:30:00,8.76,8.79,8.61,8.63,301200.0,7.8089,7.8357,7.6752,7.6931,301200.0
2013-06-24 10:00:00,8.63,8.63,8.58,8.61,269600.0,7.6931,7.6931,7.6485,7.6752,269600.0
2013-06-24 10:30:00,8.61,8.63,8.59,8.61,128800.0,7.6752,7.6931,7.6574,7.6752,128800.0
2013-06-24 11:00:00,8.6,8.61,8.56,8.57,97200.0,7.6663,7.6752,7.6307,7.6396,97200.0
2013-06-24 11:30:00,8.57,8.62,8.57,8.62,89200.0,7.6396,7.6841,7.6396,7.6841,89200.0
2013-06-24 12:00:00,8.62,8.62,8.58,8.61,67200.0,7.6841,7.6841,7.6485,7.6752,67200.0
2013-06-24 12:30:00,8.62,8.63,8.6,8.63,175600.0,7.6841,7.6931,7.6663,7.6931,175600.0
2013-06-24 13:00:00,8.63,8.63,8.61,8.63,81600.0,7.6931,7.6931,7.6752,7.6931,81600.0
2013-06-24 13:30:00,8.63,8.65,8.62,8.65,27200.0,7.6931,7.7109,7.6841,7.7109,27200.0
2013-06-24 14:00:00,8.65,8.68,8.63,8.66,88000.0,7.7109,7.7376,7.6931,7.7198,88000.0
2013-06-24 14:30:00,8.67,8.69,8.65,8.65,234000.0,7.7287,7.7465,7.7109,7.7109,234000.0
2013-06-24 15:00:00,8.65,8.65,8.57,8.58,356000.0,7.7109,7.7109,7.6396,7.6485,356000.0
2013-06-24 15:30:00,8.57,8.58,8.47,8.48,878800.0,7.6396,7.6485,7.5504,7.5593,878800.0
2013-06-25 09:30:00,8.59,8.67,8.54,8.66,398000.0,7.6574,7.7287,7.6128,7.7198,398000.0
2013-06-25 10:00:00,8.66,8.67,8.62,8.65,352800.0,7.7198,7.7287,7.6841,7.7109,352800.0
2013-06-25 10:30:00,8.65,8.71,8.63,8.71,162800.0,7.7109,7.7644,7.6931,7.7644,162800.0
2013-06-25 11:00:00,8.71,8.71,8.68,8.7,84400.0,7.7644,7.7644,7.7376,7.7555,84400.0
2013-06-25 11:30:00,8.7,8.74,8.7,8.74,91600.0,7.7555,7.7911,7.7555,7.7911,91600.0
2013-06-25 12:00:00,8.74,8.79,8.73,8.78,153600.0,7.7911,7.8357,7.7822,7.8268,153600.0
2013-06-25 12:30:00,8.78,8.81,8.78,8.79,141200.0,7.8268,7.8535,7.8268,7.8357,141200.0
2013-06-25 13:00:00,8.79,8.81,8.78,8.79,90800.0,7.8357,7.8535,7.8268,7.8357,90800.0
2013-06-25 13:30:00,8.79,8.82,8.79,8.8,107200.0,7.8357,7.8624,7.8357,7.8446,107200.0
2013-06-25 14:00:00,8.8,8.81,8.78,8.79,83600.0,7.8446,7.8535,7.8268,7.8357,83600.0
2013-06-25 14:30:00,8.79,8.8,8.78,8.79,78000.0,7.8357,7.8446,7.8268,7.8357,78000.0
2013-06-25 15:00:00,8.79,8.82,8.79,8.81,176800.0,7.8357,7.8624,7.8357,7.8535,176800.0
2013-06-25 15:30:00,8.81,8.82,8.78,8.8,490000.0,7.8535,7.8624,7.8268,7.8446,490000.0
2013-06-26 09:30:00,8.73,8.79,8.68,8.73,434800.0,7.7822,7.8357,7.7376,7.7822,434800.0
2013-06-26 10:00:00,8.73,8.78,8.72,8.75,254400.0,7.7822,7.8268,7.7733,7.8,254400.0
2013-06-26 10:30:00,8.75,8.77,8.75,8.76,246000.0,7.8,7.8179,7.8,7.8089,246000.0
2013-06-26 11:00:00,8.76,8.78,8.74,8.74,562400.0,7.8089,7.8268,7.7911,7.7911,562400.0
2013-06-26 11:30:00,8.74,8.74,8.71,8.72,684800.0,7.7911,7.7911,7.7644,7.7733,684800.0
2013-06-26 12:00:00,8.72,8.72,8.71,8.71,379200.0,7.7733,7.7733,7.7644,7.7644,379200.0
2013-06-26 12:30:00,8.71,8.71,8.7,8.71,214400.0,7.7644,7.7644,7.7555,7.7644,214400.0
2013-06-26 13:00:00,8.71,8.72,8.68,8.72,308800.0,7.7644,7.7733,7.7376,7.7733,308800.0
2013-06-26 13:30:00,8.72,8.72,8.69,8.71,265200.0,7.7733,7.7733,7.7465,7.7644,265200.0
2013-06-26 14:00:00,8.71,8.72,8.69,8.72,1032800.0,7.7644,7.7733,7.7465,7.7733,1032800.0
2013-06-26 14:30:00,8.72,8.72,8.7,8.7,270800.0,7.7733,7.7733,7.7555,7.7555,270800.0
2013-06-26 15:00:00,8.7,8.72,8.7,8.72,238800.0,7.7555,7.7733,7.7555,7.7733,238800.0
2013-06-26 15:30:00,8.72,8.72,8.71,8.71,694000.0,7.7733,7.7733,7.7644,7.7644,694000.0
2013-06-27 09:30:00,8.88,9.11,8.88,9.02,594000.0,7.9159,8.1209,7.9159,8.0407,594000.0
2013-06-27 10:00:00,9.01,9.03,8.99,9.01,212800.0,8.0318,8.0496,8.014,8.0318,212800.0
2013-06-27 10:30:00,9.01,9.03,9.0,9.02,120400.0,8.0318,8.0496,8.0229,8.0407,120400.0
2013-06-27 11:00:00,9.02,9.03,9.0,9.01,121600.0,8.0407,8.0496,8.0229,8.0318,121600.0
2013-06-27 11:30:00,9.02,9.03,9.01,9.02,130400.0,8.0407,8.0496,8.0318,8.0407,130400.0
2013-06-27 12:00:00,9.02,9.03,9.0,9.0,301200.0,8.0407,8.0496,8.0229,8.0229,301200.0
2013-06-27 12:30:00,9.0,9.01,9.0,9.01,107200.0,8.0229,8.0318,8.0229,8.0318,107200.0
2013-06-27 13:00:00,9.0,9.0,8.96,8.96,354800.0,8.0229,8.0229,7.9872,7.9872,354800.0
2013-06-27 13:30:00,8.96,8.98,8.96,8.97,122000.0,7.9872,8.0051,7.9872,7.9961,122000.0
2013-06-27 14:00:00,8.97,8.98,8.97,8.97,86000.0,7.9961,8.0051,7.9961,7.9961,86000.0
2013-06-27 14:30:00,8.97,8.99,8.97,8.99,245600.0,7.9961,8.014,7.9961,8.014,245600.0
2013-06-27 15:00:00,8.99,9.0,8.98,8.99,82400.0,8.014,8.0229,8.0051,8.014,82400.0
2013-06-27 15:30:00,8.99,8.99,8.95,8.96,403600.0,8.014,8.014,7.9783,7.9872,403600.0
2013-06-28 09:30:00,9.13,9.18,9.03,9.06,978400.0,8.1388,8.1833,8.0496,8.0764,978400.0
2013-06-28 10:00:00,9.06,9.1,9.05,9.05,562400.0,8.0764,8.112,8.0675,8.0675,562400.0
2013-06-28 10:30:00,9.05,9.18,9.05,9.13,543200.0,8.0675,8.1833,8.0675,8.1388,543200.0
2013-06-28 11:00:00,9.12,9.13,9.1,9.11,388400.0,8.1299,8.1388,8.112,8.1209,388400.0
2013-06-28 11:30:00,9.11,9.11,9.09,9.09,172000.0,8.1209,8.1209,8.1031,8.1031,172000.0
2013-06-28 12:00:00,9.09,9.1,9.08,9.09,191200.0,8.1031,8.112,8.0942,8.1031,191200.0
2013-06-28 12:30:00,9.09,9.09,9.08,9.09,159200.0,8.1031,8.1031,8.0942,8.1031,159200.0
2013-06-28 13:00:00,9.09,9.09,9.07,9.07,225200.0,8.1031,8.1031,8.0853,8.0853,225200.0
2013-06-28 13:30:00,9.07,9.07,9.04,9.05,196800.0,8.0853,8.0853,8.0585,8.0675,196800.0
2013-06-28 14:00:00,9.05,9.06,9.03,9.03,222400.0,8.0675,8.0764,8.0496,8.0496,222400.0
2013-06-28 14:30:00,9.04,9.05,9.02,9.05,196800.0,8.0585,8.0675,8.0407,8.0675,196800.0
2013-06-28 15:00:00,9.05,9.05,9.03,9.04,179600.0,8.0675,8.0675,8.0496,8.0585,179600.0
2013-06-28 15:30:00,9.04,9.08,9.02,9.07,858800.0,8.0585,8.0942,8.0407,8.0853,858800.0
2013-07-01 09:30:00,9.11,9.21,9.11,9.13,333600.0,8.1209,8.2101,8.1209,8.1388,333600.0
2013-07-01 10:00:00,9.12,9.16,9.06,9.07,142800.0,8.1299,8.1655,8.0764,8.0853,142800.0
2013-07-01 10:30:00,9.06,9.08,9.05,9.08,217600.0,8.0764,8.0942,8.0675,8.0942,217600.0
2013-07-01 11:00:00,9.08,9.09,9.06,9.09,183200.0,8.0942,8.1031,8.0764,8.1031,183200.0
2013-07-01 11:30:00,9.1,9.1,9.06,9.07,126400.0,8.112,8.112,8.0764,8.0853,126400.0
2013-07-01 12:00:00,9.08,9.1,9.07,9.08,117200.0,8.0942,8.112,8.0853,8.0942,117200.0
2013-07-01 12:30:00,9.08,9.08,9.01,9.03,204400.0,8.0942,8.0942,8.0318,8.0496,204400.0
2013-07-01 13:00:00,9.03,9.04,9.02,9.04,106400.0,8.0496,8.0585,8.0407,8.0585,106400.0
2013-07-01 13:30:00,9.04,9.06,9.04,9.04,65200.0,8.0585,8.0764,8.0585,8.0585,65200.0
2013-07-01 14:00:00,9.05,9.05,9.02,9.03,350400.0,8.0675,8.0675,8.0407,8.0496,350400.0
2013-07-01 14:30:00,9.03,9.03,9.02,9.03,136800.0,8.0496,8.0496,8.0407,8.0496,136800.0
2013-07-01 15:00:00,9.04,9.04,9.02,9.02,143200.0,8.0585,8.0585,8.0407,8.0407,143200.0
2013-07-01 15:30:00,9.03,9.03,9.0,9.03,549600.0,8.0496,8.0496,8.0229,8.0496,549600.0
2013-07-02 09:30:00,9.01,9.12,8.99,9.1,545200.0,8.0318,8.1299,8.014,8.112,545200.0
2013-07-02 10:00:00,9.1,9.15,9.1,9.12,321200.0,8.112,8.1566,8.112,8.1299,321200.0
2013-07-02 10:30:00,9.12,9.13,9.09,9.1,264000.0,8.1299,8.1388,8.1031,8.112,264000.0
2013-07-02 11:00:00,9.1,9.1,9.07,9.07,115600.0,8.112,8.112,8.0853,8.0853,115600.0
2013-07-02 11:30:00,9.08,9.11,9.07,9.1,187600.0,8.0942,8.1209,8.0853,8.112,187600.0
2013-07-02 12:00:00,9.1,9.1,9.06,9.07,233200.0,8.112,8.112,8.0764,8.0853,233200.0
2013-07-02 12:30:00,9.07,9.08,9.06,9.06,222000.0,8.0853,8.0942,8.0764,8.0764,222000.0
2013-07-02 13:00:00,9.06,9.06,9.04,9.06,81200.0,8.0764,8.0764,8.0585,8.0764,81200.0
2013-07-02 13:30:00,9.06,9.06,9.02,9.02,81600.0,8.0764,8.0764,8.0407,8.0407,81600.0
2013-07-02 14:00:00,9.02,9.02,8.97,8.97,122400.0,8.0407,8.0407,7.9961,7.9961,122400.0
2013-07-02 14:30:00,8.97,9.0,8.97,9.0,242800.0,7.9961,8.0229,7.9961,8.0229,242800.0
2013-07-02 15:00:00,9.0,9.01,8.98,8.99,161200.0,8.0229,8.0318,8.0051,8.014,161200.0
2013-07-02 15:30:00,8.98,9.04,8.96,9.04,532000.0,8.0051,8.0585,7.9872,8.0585,532000.0
2013-07-03 09:30:00,8.92,9.01,8.77,8.98,344800.0,7.9516,8.0318,7.8179,8.0051,344800.0
2013-07-03 10:00:00,8.98,9.0,8.97,8.99,175200.0,8.0051,8.0229,7.9961,8.014,175200.0
2013-07-03 10:30:00,8.99,9.0,8.96,8.97,124400.0,8.014,8.0229,7.9872,7.9961,124400.0
2013-07-03 11:00:00,8.98,9.0,8.97,9.0,96400.0,8.0051,8.0229,7.9961,8.0229,96400.0
2013-07-03 11:30:00,9.0,9.02,8.99,9.01,143200.0,8.0229,8.0407,8.014,8.0318,143200.0
2013-07-03 12:00:00,9.01,9.02,9.01,9.02,116800.0,8.0318,8.0407,8.0318,8.0407,116800.0
2013-07-03 12:30:00,9.02,9.02,8.99,9.0,372800.0,8.0407,8.0407,8.014,8.0229,372800.0
2013-07-05 09:30:00,9.09,9.27,9.09,9.22,700400.0,8.1031,8.2636,8.1031,8.219,700400.0
2013-07-05 10:00:00,9.21,9.22,9.15,9.18,534800.0,8.2101,8.219,8.1566,8.1833,534800.0
2013-07-05 10:30:00,9.18,9.21,9.17,9.2,361200.0,8.1833,8.2101,8.1744,8.2012,361200.0
2013-07-05 11:00:00,9.2,9.21,9.18,9.19,154000.0,8.2012,8.2101,8.1833,8.1923,154000.0
2013-07-05 11:30:00,9.19,9.2,9.18,9.2,107200.0,8.1923,8.2012,8.1833,8.2012,107200.0
2013-07-05 12:00:00,9.2,9.2,9.18,9.19,148800.0,8.2012,8.2012,8.1833,8.1923,148800.0
2013-07-05 12:30:00,9.19,9.19,9.18,9.19,170800.0,8.1923,8.1923,8.1833,8.1923,170800.0
2013-07-05 13:00:00,9.19,9.2,9.18,9.19,225600.0,8.1923,8.2012,8.1833,8.1923,225600.0
2013-07-05 13:30:00,9.18,9.2,9.18,9.19,172800.0,8.1833,8.2012,8.1833,8.1923,172800.0
2013-07-05 14:00:00,9.19,9.21,9.19,9.19,99600.0,8.1923,8.2101,8.1923,8.1923,99600.0
2013-07-05 14:30:00,9.2,9.2,9.19,9.2,118800.0,8.2012,8.2012,8.1923,8.2012,118800.0
2013-07-05 15:00:00,9.2,9.21,9.19,9.2,168400.0,8.2012,8.2101,8.1923,8.2012,168400.0
2013-07-05 15:30:00,9.2,9.22,9.19,9.21,553200.0,8.2012,8.219,8.1923,8.2101,553200.0
2013-07-08 09:30:00,9.16,9.19,9.1,9.12,323600.0,8.1655,8.1923,8.112,8.1299,323600.0
2013-07-08 10:00:00,9.12,9.12,9.1,9.11,190000.0,8.1299,8.1299,8.112,8.1209,190000.0
2013-07-08 10:30:00,9.12,9.13,9.09,9.09,92400.0,8.1299,8.1388,8.1031,8.1031,92400.0
2013-07-08 11:00:00,9.09,9.1,9.06,9.1,156000.0,8.1031,8.112,8.0764,8.112,156000.0
2013-07-08 11:30:00,9.1,9.1,9.06,9.06,66800.0,8.112,8.112,8.0764,8.0764,66800.0
2013-07-08 12:00:00,9.06,9.07,9.06,9.06,66400.0,8.0764,8.0853,8.0764,8.0764,66400.0
2013-07-08 12:30:00,9.06,9.08,9.06,9.06,106000.0,8.0764,8.0942,8.0764,8.0764,106000.0
2013-07-08 13:00:00,9.07,9.09,9.06,9.06,174000.0,8.0853,8.1031,8.0764,8.0764,174000.0
2013-07-08 13:30:00,9.06,9.08,9.06,9.08,123200.0,8.0764,8.0942,8.0764,8.0942,123200.0
2013-07-08 14:00:00,9.08,9.1,9.07,9.09,156000.0,8.0942,8.112,8.0853,8.1031,156000.0
2013-07-08 14:30:00,9.1,9.1,9.07,9.08,106400.0,8.112,8.112,8.0853,8.0942,106400.0
2013-07-08 15:00:00,9.08,9.09,9.07,9.07,152400.0,8.0942,8.1031,8.0853,8.0853,152400.0
2013-07-08 15:30:00,9.07,9.07,9.04,9.05,284400.0,8.0853,8.0853,8.0585,8.0675,284400.0
2013-07-09 09:30:00,9.13,9.19,9.11,9.11,191600.0,8.1388,8.1923,8.1209,8.1209,191600.0
2013-07-09 10:00:00,9.13,9.14,9.08,9.08,351200.0,8.1388,8.1477,8.0942,8.0942,351200.0
2013-07-09 10:30:00,9.06,9.12,9.06,9.12,177200.0,8.0764,8.1299,8.0764,8.1299,177200.0
2013-07-09 11:00:00,9.12,9.14,9.1,9.12,276400.0,8.1299,8.1477,8.112,8.1299,276400.0
2013-07-09 11:30:00,9.12,9.16,9.1,9.11,290000.0,8.1299,8.1655,8.112,8.1209,290000.0
2013-07-09 12:00:00,9.11,9.11,9.06,9.06,48800.0,8.1209,8.1209,8.0764,8.0764,48800.0
2013-07-09 12:30:00,9.06,9.06,9.06,9.06,81600.0,8.0764,8.0764,8.0764,8.0764,81600.0
2013-07-09 13:00:00,9.06,9.08,9.06,9.06,52400.0,8.0764,8.0942,8.0764,8.0764,52400.0
2013-07-09 13:30:00,9.06,9.07,9.05,9.06,49200.0,8.0764,8.0853,8.0675,8.0764,49200.0
2013-07-09 14:00:00,9.06,9.08,9.06,9.06,58000.0,8.0764,8.0942,8.0764,8.0764,58000.0
2013-07-09 14:30:00,9.07,9.07,9.06,9.06,33200.0,8.0853,8.0853,8.0764,8.0764,33200.0
2013-07-09 15:00:00,9.06,9.06,9.05,9.06,71600.0,8.0764,8.0764,8.0675,8.0764,71600.0
2013-07-09 15:30:00,9.06,9.1,9.06,9.07,376000.0,8.0764,8.112,8.0764,8.0853,376000.0
2013-07-10 09:30:00,9.08,9.08,9.0,9.03,92400.0,8.0942,8.0942,8.0229,8.0496,92400.0
2013-07-10 10:00:00,9.03,9.03,9.0,9.01,28800.0,8.0496,8.0496,8.0229,8.0318,28800.0
2013-07-10 10:30:00,9.01,9.01,8.99,8.99,41200.0,8.0318,8.0318,8.014,8.014,41200.0
2013-07-10 11:00:00,8.99,8.99,8.97,8.98,142000.0,8.014,8.014,7.9961,8.0051,142000.0
2013-07-10 11:30:00,8.97,8.98,8.95,8.95,60800.0,7.9961,8.0051,7.9783,7.9783,60800.0
2013-07-10 12:00:00,8.94,8.95,8.92,8.92,87600.0,7.9694,7.9783,7.9516,7.9516,87600.0
2013-07-10 12:30:00,8.92,8.94,8.91,8.91,48800.0,7.9516,7.9694,7.9427,7.9427,48800.0
2013-07-10 13:00:00,8.91,8.92,8.89,8.89,118400.0,7.9427,7.9516,7.9248,7.9248,118400.0
2013-07-10 13:30:00,8.9,8.9,8.88,8.9,153200.0,7.9337,7.9337,7.9159,7.9337,153200.0
2013-07-10 14:00:00,8.9,8.93,8.9,8.9,183200.0,7.9337,7.9605,7.9337,7.9337,183200.0
2013-07-10 14:30:00,8.9,8.91,8.9,8.91,221200.0,7.9337,7.9427,7.9337,7.9427,221200.0
2013-07-10 15:00:00,8.91,8.92,8.9,8.92,222000.0,7.9427,7.9516,7.9337,7.9516,222000.0
2013-07-10 15:30:00,8.92,8.95,8.9,8.94,659200.0,7.9516,7.9783,7.9337,7.9694,659200.0
2013-07-11 09:30:00,9.19,9.28,9.18,9.19,374000.0,8.1923,8.2725,8.1833,8.1923,374000.0
2013-07-11 10:00:00,9.2,9.22,9.17,9.2,159200.0,8.2012,8.219,8.1744,8.2012,159200.0
2013-07-11 10:30:00,9.2,9.25,9.19,9.24,116400.0,8.2012,8.2457,8.1923,8.2368,116400.0
2013-07-11 11:00:00,9.24,9.25,9.23,9.24,91600.0,8.2368,8.2457,8.2279,8.2368,91600.0
2013-07-11 11:30:00,9.24,9.27,9.24,9.25,138000.0,8.2368,8.2636,8.2368,8.2457,138000.0
2013-07-11 12:00:00,9.25,9.27,9.24,9.27,132800.0,8.2457,8.2636,8.2368,8.2636,132800.0
2013-07-11 12:30:00,9.27,9.27,9.25,9.26,91600.0,8.2636,8.2636,8.2457,8.2547,91600.0
2013-07-11 13:00:00,9.26,9.28,9.26,9.27,70400.0,8.2547,8.2725,8.2547,8.2636,70400.0
2013-07-11 13:30:00,9.27,9.29,9.27,9.29,65600.0,8.2636,8.2814,8.2636,8.2814,65600.0
2013-07-11 14:00:00,9.29,9.32,9.29,9.32,86000.0,8.2814,8.3081,8.2814,8.3081,86000.0
2013-07-11 14:30:00,9.31,9.34,9.31,9.33,109200.0,8.2992,8.326,8.2992,8.3171,109200.0
2013-07-11 15:00:00,9.34,9.37,9.33,9.36,164000.0,8.326,8.3527,8.3171,8.3438,164000.0
2013-07-11 15:30:00,9.36,9.4,9.35,9.38,435600.0,8.3438,8.3795,8.3349,8.3616,435600.0
2013-07-12 09:30:00,9.39,9.39,9.27,9.29,124400.0,8.3705,8.3705,8.2636,8.2814,124400.0
2013-07-12 10:00:00,9.3,9.3,9.27,9.28,101200.0,8.2903,8.2903,8.2636,8.2725,101200.0
2013-07-12 10:30:00,9.28,9.29,9.27,9.28,90400.0,8.2725,8.2814,8.2636,8.2725,90400.0
2013-07-12 11:00:00,9.28,9.28,9.25,9.27,85600.0,8.2725,8.2725,8.2457,8.2636,85600.0
2013-07-12 11:30:00,9.26,9.28,9.26,9.27,98800.0,8.2547,8.2725,8.2547,8.2636,98800.0
2013-07-12 12:00:00,9.27,9.27,9.26,9.27,66800.0,8.2636,8.2636,8.2547,8.2636,66800.0
2013-07-12 12:30:00,9.27,9.3,9.27,9.3,72400.0,8.2636,8.2903,8.2636,8.2903,72400.0
2013-07-12 13:00:00,9.3,9.31,9.29,9.3,58000.0,8.2903,8.2992,8.2814,8.2903,58000.0
2013-07-12 13:30:00,9.3,9.32,9.3,9.32,63200.0,8.2903,8.3081,8.2903,8.3081,63200.0
2013-07-12 14:00:00,9.31,9.32,9.29,9.31,106800.0,8.2992,8.3081,8.2814,8.2992,106800.0
2013-07-12 14:30:00,9.31,9.31,9.29,9.29,81600.0,8.2992,8.2992,8.2814,8.2814,81600.0
2013-07-12 15:00:00,9.29,9.3,9.28,9.29,121600.0,8.2814,8.2903,8.2725,8.2814,121600.0
2013-07-12 15:30:00,9.3,9.35,9.3,9.34,309600.0,8.2903,8.3349,8.2903,8.326,309600.0
2013-07-15 09:30:00,9.38,9.4,9.31,9.34,136400.0,8.3616,8.3795,8.2992,8.326,136400.0
2013-07-15 10:00:00,9.33,9.34,9.3,9.31,144800.0,8.3171,8.326,8.2903,8.2992,144800.0
2013-07-15 10:30:00,9.3,9.31,9.29,9.31,124800.0,8.2903,8.2992,8.2814,8.2992,124800.0
2013-07-15 11:00:00,9.31,9.31,9.28,9.29,54400.0,8.2992,8.2992,8.2725,8.2814,54400.0
2013-07-15 11:30:00,9.29,9.31,9.29,9.3,56400.0,8.2814,8.2992,8.2814,8.2903,56400.0
2013-07-15 12:00:00,9.3,9.31,9.3,9.3,126800.0,8.2903,8.2992,8.2903,8.2903,126800.0
2013-07-15 12:30:00,9.3,9.31,9.3,9.3,77200.0,8.2903,8.2992,8.2903,8.2903,77200.0
2013-07-15 13:00:00,9.3,9.31,9.3,9.3,116800.0,8.2903,8.2992,8.2903,8.2903,116800.0
2013-07-15 13:30:00,9.3,9.3,9.27,9.28,283600.0,8.2903,8.2903,8.2636,8.2725,283600.0
2013-07-15 14:00:00,9.28,9.29,9.27,9.28,182000.0,8.2725,8.2814,8.2636,8.2725,182000.0
2013-07-15 14:30:00,9.27,9.29,9.25,9.29,265600.0,8.2636,8.2814,8.2457,8.2814,265600.0
2013-07-15 15:00:00,9.29,9.3,9.28,9.3,337600.0,8.2814,8.2903,8.2725,8.2903,337600.0
2013-07-15 15:30:00,9.29,9.31,9.28,9.29,686000.0,8.2814,8.2992,8.2725,8.2814,686000.0
2013-07-16 09:30:00,9.09,9.11,9.02,9.03,740400.0,8.1031,8.1209,8.0407,8.0496,740400.0
2013-07-16 10:00:00,9.04,9.07,9.0,9.06,458400.0,8.0585,8.0853,8.0229,8.0764,458400.0
2013-07-16 10:30:00,9.05,9.07,9.05,9.05,182000.0,8.0675,8.0853,8.0675,8.0675,182000.0
2013-07-16 11:00:00,9.04,9.06,9.04,9.04,153200.0,8.0585,8.0764,8.0585,8.0585,153200.0
2013-07-16 11:30:00,9.04,9.05,9.03,9.04,147600.0,8.0585,8.0675,8.0496,8.0585,147600.0
2013-07-16 12:00:00,9.04,9.05,9.03,9.05,134400.0,8.0585,8.0675,8.0496,8.0675,134400.0
2013-07-16 12:30:00,9.05,9.06,9.05,9.06,130000.0,8.0675,8.0764,8.0675,8.0764,130000.0
2013-07-16 13:00:00,9.06,9.06,9.06,9.06,186400.0,8.0764,8.0764,8.0764,8.0764,186400.0
2013-07-16 13:30:00,9.06,9.06,9.04,9.04,418000.0,8.0764,8.0764,8.0585,8.0585,418000.0
2013-07-16 14:00:00,9.05,9.06,9.03,9.06,196400.0,8.0675,8.0764,8.0496,8.0764,196400.0
2013-07-16 14:30:00,9.06,9.06,9.02,9.02,490000.0,8.0764,8.0764,8.0407,8.0407,490000.0
2013-07-16 15:00:00,9.02,9.03,9.0,9.03,689600.0,8.0407,8.0496,8.0229,8.0496,689600.0
2013-07-16 15:30:00,9.02,9.07,9.02,9.06,1254800.0,8.0407,8.0853,8.0407,8.0764,1254800.0
2013-07-17 09:30:00,8.95,9.03,8.93,8.99,378000.0,7.9783,8.0496,7.9605,8.014,378000.0
2013-07-17 10:00:00,8.99,9.0,8.96,8.96,150800.0,8.014,8.0229,7.9872,7.9872,150800.0
2013-07-17 10:30:00,8.95,8.96,8.88,8.88,378400.0,7.9783,7.9872,7.9159,7.9159,378400.0
2013-07-17 11:00:00,8.88,8.94,8.88,8.94,119600.0,7.9159,7.9694,7.9159,7.9694,119600.0
2013-07-17 11:30:00,8.94,8.96,8.93,8.94,148400.0,7.9694,7.9872,7.9605,7.9694,148400.0
2013-07-17 12:00:00,8.94,8.97,8.94,8.95,142400.0,7.9694,7.9961,7.9694,7.9783,142400.0
2013-07-17 12:30:00,8.95,8.96,8.94,8.95,161200.0,7.9783,7.9872,7.9694,7.9783,161200.0
2013-07-17 13:00:00,8.95,8.95,8.94,8.95,91600.0,7.9783,7.9783,7.9694,7.9783,91600.0
2013-07-17 13:30:00,8.95,8.96,8.94,8.95,163600.0,7.9783,7.9872,7.9694,7.9783,163600.0
2013-07-17 14:00:00,8.95,8.95,8.94,8.95,267200.0,7.9783,7.9783,7.9694,7.9783,267200.0
2013-07-17 14:30:00,8.95,8.95,8.94,8.95,223200.0,7.9783,7.9783,7.9694,7.9783,223200.0
2013-07-17 15:00:00,8.95,8.95,8.94,8.94,228800.0,7.9783,7.9783,7.9694,7.9694,228800.0
2013-07-17 15:30:00,8.94,8.95,8.93,8.94,466800.0,7.9694,7.9783,7.9605,7.9694,466800.0
2013-07-18 09:30:00,9.12,9.37,9.09,9.26,2114000.0,8.1299,8.3527,8.1031,8.2547,2114000.0
2013-07-18 10:00:00,9.28,9.41,9.27,9.39,889600.0,8.2725,8.3884,8.2636,8.3705,889600.0
2013-07-18 10:30:00,9.4,9.44,9.38,9.4,364400.0,8.3795,8.4151,8.3616,8.3795,364400.0
2013-07-18 11:00:00,9.4,9.53,9.4,9.5,539200.0,8.3795,8.4953,8.3795,8.4686,539200.0
2013-07-18 11:30:00,9.5,9.53,9.49,9.52,290400.0,8.4686,8.4953,8.4597,8.4864,290400.0
2013-07-18 12:00:00,9.52,9.53,9.5,9.5,139600.0,8.4864,8.4953,8.4686,8.4686,139600.0
2013-07-18 12:30:00,9.51,9.52,9.49,9.5,186000.0,8.4775,8.4864,8.4597,8.4686,186000.0
2013-07-18 13:00:00,9.5,9.51,9.48,9.49,160400.0,8.4686,8.4775,8.4508,8.4597,160400.0
2013-07-18 13:30:00,9.49,9.49,9.49,9.49,107600.0,8.4597,8.4597,8.4597,8.4597,107600.0
2013-07-18 14:00:00,9.49,9.49,9.48,9.49,316400.0,8.4597,8.4597,8.4508,8.4597,316400.0
2013-07-18 14:30:00,9.49,9.5,9.49,9.49,405200.0,8.4597,8.4686,8.4597,8.4597,405200.0
2013-07-18 15:00:00,9.49,9.5,9.47,9.49,179200.0,8.4597,8.4686,8.4419,8.4597,179200.0
2013-07-18 15:30:00,9.49,9.5,9.47,9.47,519200.0,8.4597,8.4686,8.4419,8.4419,519200.0
2013-07-19 09:30:00,9.42,9.48,9.27,9.46,434800.0,8.3973,8.4508,8.2636,8.4329,434800.0
2013-07-19 10:00:00,9.46,9.51,9.46,9.48,227200.0,8.4329,8.4775,8.4329,8.4508,227200.0
2013-07-19 10:30:00,9.48,9.48,9.47,9.48,106800.0,8.4508,8.4508,8.4419,8.4508,106800.0
2013-07-19 11:00:00,9.48,9.5,9.47,9.49,134400.0,8.4508,8.4686,8.4419,8.4597,134400.0
2013-07-19 11:30:00,9.49,9.51,9.48,9.5,108400.0,8.4597,8.4775,8.4508,8.4686,108400.0
2013-07-19 12:00:00,9.5,9.53,9.5,9.53,208400.0,8.4686,8.4953,8.4686,8.4953,208400.0
2013-07-19 12:30:00,9.53,9.53,9.51,9.52,168400.0,8.4953,8.4953,8.4775,8.4864,168400.0
2013-07-19 13:00:00,9.51,9.52,9.48,9.49,101200.0,8.4775,8.4864,8.4508,8.4597,101200.0
2013-07-19 13:30:00,9.49,9.5,9.47,9.48,140400.0,8.4597,8.4686,8.4419,8.4508,140400.0
2013-07-19 14:00:00,9.49,9.5,9.48,9.49,154000.0,8.4597,8.4686,8.4508,8.4597,154000.0
2013-07-19 14:30:00,9.5,9.51,9.47,9.47,146000.0,8.4686,8.4775,8.4419,8.4419,146000.0
2013-07-19 15:00:00,9.47,9.48,9.45,9.45,179600.0,8.4419,8.4508,8.424,8.424,179600.0
2013-07-19 15:30:00,9.45,9.46,9.44,9.45,412800.0,8.424,8.4329,8.4151,8.424,412800.0
2013-07-22 09:30:00,9.45,9.47,9.2,9.45,370800.0,8.424,8.4419,8.2012,8.424,370800.0
2013-07-22 10:00:00,9.46,9.48,9.44,9.46,113600.0,8.4329,8.4508,8.4151,8.4329,113600.0
2013-07-22 10:30:00,9.46,9.47,9.44,9.47,752800.0,8.4329,8.4419,8.4151,8.4419,752800.0
2013-07-22 11:00:00,9.46,9.47,9.45,9.45,72000.0,8.4329,8.4419,8.424,8.424,72000.0
2013-07-22 11:30:00,9.45,9.46,9.45,9.46,47600.0,8.424,8.4329,8.424,8.4329,47600.0
2013-07-22 12:00:00,9.46,9.49,9.46,9.48,63600.0,8.4329,8.4597,8.4329,8.4508,63600.0
2013-07-22 12:30:00,9.48,9.49,9.47,9.47,176400.0,8.4508,8.4597,8.4419,8.4419,176400.0
2013-07-22 13:00:00,9.47,9.48,9.47,9.47,64800.0,8.4419,8.4508,8.4419,8.4419,64800.0
2013-07-22 13:30:00,9.47,9.48,9.47,9.48,66000.0,8.4419,8.4508,8.4419,8.4508,66000.0
2013-07-22 14:00:00,9.47,9.47,9.47,9.47,36800.0,8.4419,8.4419,8.4419,8.4419,36800.0
2013-07-22 14:30:00,9.47,9.49,9.47,9.49,97200.0,8.4419,8.4597,8.4419,8.4597,97200.0
2013-07-22 15:00:00,9.49,9.51,9.49,9.49,161200.0,8.4597,8.4775,8.4597,8.4597,161200.0
2013-07-22 15:30:00,9.49,9.51,9.49,9.49,621600.0,8.4597,8.4775,8.4597,8.4597,621600.0
2013-07-23 09:30:00,9.37,9.44,9.3,9.33,745600.0,8.3527,8.4151,8.2903,8.3171,745600.0
2013-07-23 10:00:00,9.33,9.35,9.31,9.33,194800.0,8.3171,8.3349,8.2992,8.3171,194800.0
2013-07-23 10:30:00,9.34,9.34,9.33,9.33,153600.0,8.326,8.326,8.3171,8.3171,153600.0
2013-07-23 11:00:00,9.33,9.34,9.33,9.33,149600.0,8.3171,8.326,8.3171,8.3171,149600.0
2013-07-23 11:30:00,9.34,9.34,9.33,9.33,62400.0,8.326,8.326,8.3171,8.3171,62400.0
2013-07-23 12:00:00,9.33,9.33,9.32,9.32,69200.0,8.3171,8.3171,8.3081,8.3081,69200.0
2013-07-23 12:30:00,9.32,9.33,9.32,9.32,47600.0,8.3081,8.3171,8.3081,8.3081,47600.0
2013-07-23 13:00:00,9.32,9.33,9.31,9.31,188800.0,8.3081,8.3171,8.2992,8.2992,188800.0
2013-07-23 13:30:00,9.32,9.32,9.31,9.31,164000.0,8.3081,8.3081,8.2992,8.2992,164000.0
2013-07-23 14:00:00,9.31,9.31,9.31,9.31,62000.0,8.2992,8.2992,8.2992,8.2992,62000.0
2013-07-23 14:30:00,9.31,9.31,9.31,9.31,102000.0,8.2992,8.2992,8.2992,8.2992,102000.0
2013-07-23 15:00:00,9.3,9.31,9.3,9.3,288800.0,8.2903,8.2992,8.2903,8.2903,288800.0
2013-07-23 15:30:00,9.3,9.31,9.27,9.28,478000.0,8.2903,8.2992,8.2636,8.2725,478000.0
2013-07-24 09:30:00,9.21,9.21,9.03,9.08,608000.0,8.2101,8.2101,8.0496,8.0942,608000.0
2013-07-24 10:00:00,9.08,9.1,9.07,9.08,214800.0,8.0942,8.112,8.0853,8.0942,214800.0
2013-07-24 10:30:00,9.09,9.09,9.06,9.07,156800.0,8.1031,8.1031,8.0764,8.0853,156800.0
2013-07-24 11:00:00,9.07,9.08,9.07,9.07,130800.0,8.0853,8.0942,8.0853,8.0853,130800.0
2013-07-24 11:30:00,9.07,9.08,9.05,9.08,95200.0,8.0853,8.0942,8.0675,8.0942,95200.0
2013-07-24 12:00:00,9.08,9.08,9.07,9.08,102800.0,8.0942,8.0942,8.0853,8.0942,102800.0
2013-07-24 12:30:00,9.08,9.08,9.07,9.07,121600.0,8.0942,8.0942,8.0853,8.0853,121600.0
2013-07-24 13:00:00,9.07,9.07,9.05,9.05,107600.0,8.0853,8.0853,8.0675,8.0675,107600.0
2013-07-24 13:30:00,9.05,9.05,9.01,9.01,156000.0,8.0675,8.0675,8.0318,8.0318,156000.0
2013-07-24 14:00:00,9.01,9.04,9.01,9.02,165200.0,8.0318,8.0585,8.0318,8.0407,165200.0
2013-07-24 14:30:00,9.03,9.03,9.01,9.01,162000.0,8.0496,8.0496,8.0318,8.0318,162000.0
2013-07-24 15:00:00,9.01,9.01,8.97,9.0,228400.0,8.0318,8.0318,7.9961,8.0229,228400.0
2013-07-24 15:30:00,9.0,9.01,8.99,9.0,432800.0,8.0229,8.0318,8.014,8.0229,432800.0
2013-07-25 09:30:00,9.0,9.03,8.94,9.02,161200.0,8.0229,8.0496,7.9694,8.0407,161200.0
2013-07-25 10:00:00,9.02,9.06,9.02,9.05,57200.0,8.0407,8.0764,8.0407,8.0675,57200.0
2013-07-25 10:30:00,9.05,9.06,9.01,9.03,129600.0,8.0675,8.0764,8.0318,8.0496,129600.0
2013-07-25 11:00:00,9.04,9.04,9.01,9.02,72400.0,8.0585,8.0585,8.0318,8.0407,72400.0
2013-07-25 11:30:00,9.02,9.03,9.01,9.01,60400.0,8.0407,8.0496,8.0318,8.0318,60400.0
2013-07-25 12:00:00,9.01,9.01,8.99,9.0,52400.0,8.0318,8.0318,8.014,8.0229,52400.0
2013-07-25 12:30:00,8.99,9.0,8.97,8.97,72800.0,8.014,8.0229,7.9961,7.9961,72800.0
2013-07-25 13:00:00,8.97,8.97,8.94,8.94,105200.0,7.9961,7.9961,7.9694,7.9694,105200.0
2013-07-25 13:30:00,8.95,8.99,8.95,8.99,35600.0,7.9783,8.014,7.9783,8.014,35600.0
2013-07-25 14:00:00,9.0,9.0,8.99,8.99,53600.0,8.0229,8.0229,8.014,8.014,53600.0
2013-07-25 14:30:00,8.99,9.0,8.98,8.99,118000.0,8.014,8.0229,8.0051,8.014,118000.0
2013-07-25 15:00:00,8.98,9.03,8.98,9.02,67600.0,8.0051,8.0496,8.0051,8.0407,67600.0
2013-07-25 15:30:00,9.02,9.03,9.0,9.01,607200.0,8.0407,8.0496,8.0229,8.0318,607200.0
2013-07-26 09:30:00,8.96,8.97,8.84,8.88,227600.0,7.9872,7.9961,7.8803,7.9159,227600.0
2013-07-26 10:00:00,8.87,8.88,8.84,8.84,86800.0,7.907,7.9159,7.8803,7.8803,86800.0
2013-07-26 10:30:00,8.85,8.85,8.81,8.83,106000.0,7.8892,7.8892,7.8535,7.8713,106000.0
2013-07-26 11:00:00,8.83,8.84,8.81,8.83,153200.0,7.8713,7.8803,7.8535,7.8713,153200.0
2013-07-26 11:30:00,8.83,8.84,8.78,8.8,174800.0,7.8713,7.8803,7.8268,7.8446,174800.0
2013-07-26 12:00:00,8.8,8.81,8.77,8.77,201600.0,7.8446,7.8535,7.8179,7.8179,201600.0
2013-07-26 12:30:00,8.78,8.78,8.75,8.75,400800.0,7.8268,7.8268,7.8,7.8,400800.0
2013-07-26 13:00:00,8.75,8.78,8.74,8.78,210000.0,7.8,7.8268,7.7911,7.8268,210000.0
2013-07-26 13:30:00,8.77,8.77,8.74,8.75,307600.0,7.8179,7.8179,7.7911,7.8,307600.0
2013-07-26 14:00:00,8.75,8.8,8.74,8.79,278400.0,7.8,7.8446,7.7911,7.8357,278400.0
2013-07-26 14:30:00,8.79,8.8,8.77,8.77,131200.0,7.8357,7.8446,7.8179,7.8179,131200.0
2013-07-26 15:00:00,8.78,8.79,8.77,8.79,290000.0,7.8268,7.8357,7.8179,7.8357,290000.0
2013-07-26 15:30:00,8.79,8.82,8.79,8.81,584800.0,7.8357,7.8624,7.8357,7.8535,584800.0
2013-07-29 09:30:00,8.75,8.86,8.74,8.84,273200.0,7.8,7.8981,7.7911,7.8803,273200.0
2013-07-29 10:00:00,8.83,8.86,8.82,8.83,232800.0,7.8713,7.8981,7.8624,7.8713,232800.0
2013-07-29 10:30:00,8.84,8.85,8.8,8.84,280400.0,7.8803,7.8892,7.8446,7.8803,280400.0
2013-07-29 11:00:00,8.84,8.85,8.83,8.84,106400.0,7.8803,7.8892,7.8713,7.8803,106400.0
2013-07-29 11:30:00,8.84,8.85,8.84,8.84,91200.0,7.8803,7.8892,7.8803,7.8803,91200.0
2013-07-29 12:00:00,8.84,8.84,8.8,8.8,124800.0,7.8803,7.8803,7.8446,7.8446,124800.0
2013-07-29 12:30:00,8.8,8.81,8.8,8.8,44800.0,7.8446,7.8535,7.8446,7.8446,44800.0
2013-07-29 13:00:00,8.81,8.81,8.79,8.81,82400.0,7.8535,7.8535,7.8357,7.8535,82400.0
2013-07-29 13:30:00,8.81,8.81,8.78,8.78,155600.0,7.8535,7.8535,7.8268,7.8268,155600.0
2013-07-29 14:00:00,8.78,8.81,8.78,8.81,85600.0,7.8268,7.8535,7.8268,7.8535,85600.0
2013-07-29 14:30:00,8.81,8.81,8.78,8.78,140000.0,7.8535,7.8535,7.8268,7.8268,140000.0
2013-07-29 15:00:00,8.78,8.78,8.75,8.76,166000.0,7.8268,7.8268,7.8,7.8089,166000.0
2013-07-29 15:30:00,8.76,8.77,8.74,8.75,354000.0,7.8089,7.8179,7.7911,7.8,354000.0
2013-07-30 09:30:00,8.66,8.66,8.38,8.4,610400.0,7.7198,7.7198,7.4702,7.488,610400.0
2013-07-30 10:00:00,8.4,8.4,8.33,8.38,465600.0,7.488,7.488,7.4256,7.4702,465600.0
2013-07-30 10:30:00,8.38,8.38,8.3,8.31,402800.0,7.4702,7.4702,7.3989,7.4078,402800.0
2013-07-30 11:00:00,8.31,8.33,8.3,8.31,360000.0,7.4078,7.4256,7.3989,7.4078,360000.0
2013-07-30 11:30:00,8.31,8.35,8.31,8.31,332800.0,7.4078,7.4435,7.4078,7.4078,332800.0
2013-07-30 12:00:00,8.31,8.31,8.28,8.29,242000.0,7.4078,7.4078,7.3811,7.39,242000.0
2013-07-30 12:30:00,8.29,8.33,8.29,8.31,218800.0,7.39,7.4256,7.39,7.4078,218800.0
2013-07-30 13:00:00,8.31,8.31,8.3,8.31,145200.0,7.4078,7.4078,7.3989,7.4078,145200.0
2013-07-30 13:30:00,8.31,8.33,8.3,8.33,304400.0,7.4078,7.4256,7.3989,7.4256,304400.0
2013-07-30 14:00:00,8.33,8.35,8.33,8.34,141200.0,7.4256,7.4435,7.4256,7.4345,141200.0
2013-07-30 14:30:00,8.34,8.35,8.33,8.33,138400.0,7.4345,7.4435,7.4256,7.4256,138400.0
2013-07-30 15:00:00,8.33,8.33,8.32,8.33,242800.0,7.4256,7.4256,7.4167,7.4256,242800.0
2013-07-30 15:30:00,8.33,8.35,8.32,8.34,857200.0,7.4256,7.4435,7.4167,7.4345,857200.0
2013-07-31 09:30:00,8.3,8.3,8.2,8.21,244800.0,7.3989,7.3989,7.3097,7.3187,244800.0
2013-07-31 10:00:00,8.21,8.22,8.2,8.21,254800.0,7.3187,7.3276,7.3097,7.3187,254800.0
2013-07-31 10:30:00,8.21,8.25,8.21,8.24,400800.0,7.3187,7.3543,7.3187,7.3454,400800.0
2013-07-31 11:00:00,8.24,8.25,8.21,8.21,182000.0,7.3454,7.3543,7.3187,7.3187,182000.0
2013-07-31 11:30:00,8.21,8.25,8.21,8.21,445200.0,7.3187,7.3543,7.3187,7.3187,445200.0
2013-07-31 12:00:00,8.21,8.23,8.2,8.21,297600.0,7.3187,7.3365,7.3097,7.3187,297600.0
2013-07-31 12:30:00,8.21,8.23,8.21,8.22,114000.0,7.3187,7.3365,7.3187,7.3276,114000.0
2013-07-31 13:00:00,8.22,8.23,8.22,8.22,101200.0,7.3276,7.3365,7.3276,7.3276,101200.0
2013-07-31 13:30:00,8.22,8.24,8.22,8.22,93200.0,7.3276,7.3454,7.3276,7.3276,93200.0
2013-07-31 14:00:00,8.22,8.24,8.22,8.22,190400.0,7.3276,7.3454,7.3276,7.3276,190400.0
2013-07-31 14:30:00,8.22,8.24,8.22,8.23,336400.0,7.3276,7.3454,7.3276,7.3365,336400.0
2013-07-31 15:00:00,8.22,8.25,8.22,8.25,232400.0,7.3276,7.3543,7.3276,7.3543,232400.0
2013-07-31 15:30:00,8.25,8.25,8.22,8.22,324400.0,7.3543,7.3543,7.3276,7.3276,324400.0
2013-08-01 09:30:00,8.51,8.56,8.4,8.4,420400.0,7.5861,7.6307,7.488,7.488,420400.0
2013-08-01 10:00:00,8.41,8.42,8.38,8.41,234400.0,7.4969,7.5059,7.4702,7.4969,234400.0
2013-08-01 10:30:00,8.41,8.43,8.4,8.42,118400.0,7.4969,7.5148,7.488,7.5059,118400.0
2013-08-01 11:00:00,8.42,8.42,8.4,8.42,142400.0,7.5059,7.5059,7.488,7.5059,142400.0
2013-08-01 11:30:00,8.42,8.42,8.41,8.42,99200.0,7.5059,7.5059,7.4969,7.5059,99200.0
2013-08-01 12:00:00,8.42,8.43,8.41,8.42,118800.0,7.5059,7.5148,7.4969,7.5059,118800.0
2013-08-01 12:30:00,8.41,8.42,8.41,8.41,123600.0,7.4969,7.5059,7.4969,7.4969,123600.0
2013-08-01 13:00:00,8.41,8.43,8.41,8.42,186000.0,7.4969,7.5148,7.4969,7.5059,186000.0
2013-08-01 13:30:00,8.42,8.46,8.42,8.46,177600.0,7.5059,7.5415,7.5059,7.5415,177600.0
2013-08-01 14:00:00,8.46,8.46,8.44,8.45,155200.0,7.5415,7.5415,7.5237,7.5326,155200.0
2013-08-01 14:30:00,8.45,8.45,8.42,8.43,162400.0,7.5326,7.5326,7.5059,7.5148,162400.0
2013-08-01 15:00:00,8.43,8.44,8.43,8.43,223200.0,7.5148,7.5237,7.5148,7.5148,223200.0
2013-08-01 15:30:00,8.43,8.44,8.41,8.42,608800.0,7.5148,7.5237,7.4969,7.5059,608800.0
2013-08-02 09:30:00,8.36,8.44,8.31,8.32,198000.0,7.4524,7.5237,7.4078,7.4167,198000.0
2013-08-02 10:00:00,8.32,8.34,8.31,8.33,258800.0,7.4167,7.4345,7.4078,7.4256,258800.0
2013-08-02 10:30:00,8.33,8.33,8.31,8.33,463200.0,7.4256,7.4256,7.4078,7.4256,463200.0
2013-08-02 11:00:00,8.33,8.33,8.32,8.33,486000.0,7.4256,7.4256,7.4167,7.4256,486000.0
2013-08-02 11:30:00,8.33,8.33,8.32,8.32,166800.0,7.4256,7.4256,7.4167,7.4167,166800.0
2013-08-02 12:00:00,8.32,8.33,8.31,8.32,184400.0,7.4167,7.4256,7.4078,7.4167,184400.0
2013-08-02 12:30:00,8.32,8.33,8.32,8.32,180400.0,7.4167,7.4256,7.4167,7.4167,180400.0
2013-08-02 13:00:00,8.33,8.33,8.31,8.33,135200.0,7.4256,7.4256,7.4078,7.4256,135200.0
2013-08-02 13:30:00,8.33,8.33,8.32,8.32,100000.0,7.4256,7.4256,7.4167,7.4167,100000.0
2013-08-02 14:00:00,8.32,8.33,8.32,8.32,153600.0,7.4167,7.4256,7.4167,7.4167,153600.0
2013-08-02 14:30:00,8.32,8.33,8.31,8.32,246800.0,7.4167,7.4256,7.4078,7.4167,246800.0
2013-08-02 15:00:00,8.32,8.33,8.32,8.33,410000.0,7.4167,7.4256,7.4167,7.4256,410000.0
2013-08-02 15:30:00,8.33,8.35,8.33,8.34,755600.0,7.4256,7.4435,7.4256,7.4345,755600.0
2013-08-05 09:30:00,8.35,8.39,8.29,8.31,777600.0,7.4435,7.4791,7.39,7.4078,777600.0
2013-08-05 10:00:00,8.31,8.32,8.3,8.31,293200.0,7.4078,7.4167,7.3989,7.4078,293200.0
2013-08-05 10:30:00,8.31,8.34,8.3,8.33,343600.0,7.4078,7.4345,7.3989,7.4256,343600.0
2013-08-05 11:00:00,8.33,8.34,8.31,8.31,421600.0,7.4256,7.4345,7.4078,7.4078,421600.0
2013-08-05 11:30:00,8.31,8.33,8.31,8.33,125600.0,7.4078,7.4256,7.4078,7.4256,125600.0
2013-08-05 12:00:00,8.34,8.38,8.34,8.36,164000.0,7.4345,7.4702,7.4345,7.4524,164000.0
2013-08-05 12:30:00,8.36,8.36,8.35,8.36,488000.0,7.4524,7.4524,7.4435,7.4524,488000.0
2013-08-05 13:00:00,8.36,8.36,8.34,8.35,114400.0,7.4524,7.4524,7.4345,7.4435,114400.0
2013-08-05 13:30:00,8.35,8.36,8.34,8.36,115200.0,7.4435,7.4524,7.4345,7.4524,115200.0
2013-08-05 14:00:00,8.35,8.35,8.32,8.34,139200.0,7.4435,7.4435,7.4167,7.4345,139200.0
2013-08-05 14:30:00,8.35,8.35,8.33,8.34,96000.0,7.4435,7.4435,7.4256,7.4345,96000.0
2013-08-05 15:00:00,8.34,8.36,8.34,8.36,194800.0,7.4345,7.4524,7.4345,7.4524,194800.0
2013-08-05 15:30:00,8.36,8.36,8.34,8.34,619600.0,7.4524,7.4524,7.4345,7.4345,619600.0
2013-08-06 09:30:00,8.15,8.2,7.85,7.89,1204400.0,7.2652,7.3097,6.9977,7.0334,1204400.0
2013-08-06 10:00:00,7.9,7.98,7.89,7.95,571200.0,7.0423,7.1136,7.0334,7.0869,571200.0
2013-08-06 10:30:00,7.95,7.95,7.9,7.93,321200.0,7.0869,7.0869,7.0423,7.0691,321200.0
2013-08-06 11:00:00,7.93,7.93,7.88,7.91,414400.0,7.0691,7.0691,7.0245,7.0512,414400.0
2013-08-06 11:30:00,7.91,7.92,7.89,7.92,223200.0,7.0512,7.0601,7.0334,7.0601,223200.0
2013-08-06 12:00:00,7.92,7.93,7.91,7.93,196800.0,7.0601,7.0691,7.0512,7.0691,196800.0
2013-08-06 12:30:00,7.93,7.93,7.91,7.93,256800.0,7.0691,7.0691,7.0512,7.0691,256800.0
2013-08-06 13:00:00,7.93,7.93,7.91,7.92,178400.0,7.0691,7.0691,7.0512,7.0601,178400.0
2013-08-06 13:30:00,7.92,7.92,7.9,7.91,228000.0,7.0601,7.0601,7.0423,7.0512,228000.0
2013-08-06 14:00:00,7.91,7.92,7.88,7.88,230400.0,7.0512,7.0601,7.0245,7.0245,230400.0
2013-08-06 14:30:00,7.89,7.89,7.88,7.89,571200.0,7.0334,7.0334,7.0245,7.0334,571200.0
2013-08-06 15:00:00,7.88,7.89,7.87,7.88,779200.0,7.0245,7.0334,7.0156,7.0245,779200.0
2013-08-06 15:30:00,7.88,7.93,7.88,7.9,1566800.0,7.0245,7.0691,7.0245,7.0423,1566800.0
2013-08-07 09:30:00,7.9,7.91,7.76,7.78,889200.0,7.0423,7.0512,6.9175,6.9353,889200.0
2013-08-07 10:00:00,7.78,7.81,7.77,7.77,274800.0,6.9353,6.9621,6.9264,6.9264,274800.0
2013-08-07 10:30:00,7.77,7.79,7.77,7.79,190400.0,6.9264,6.9443,6.9264,6.9443,190400.0
2013-08-07 11:00:00,7.79,7.8,7.78,7.79,395200.0,6.9443,6.9532,6.9353,6.9443,395200.0
2013-08-07 11:30:00,7.79,7.79,7.78,7.79,126400.0,6.9443,6.9443,6.9353,6.9443,126400.0
2013-08-07 12:00:00,7.78,7.79,7.78,7.78,289600.0,6.9353,6.9443,6.9353,6.9353,289600.0
2013-08-07 12:30:00,7.78,7.79,7.77,7.78,236800.0,6.9353,6.9443,6.9264,6.9353,236800.0
2013-08-07 13:00:00,7.78,7.78,7.77,7.77,222400.0,6.9353,6.9353,6.9264,6.9264,222400.0
2013-08-07 13:30:00,7.77,7.78,7.77,7.77,130400.0,6.9264,6.9353,6.9264,6.9264,130400.0
2013-08-07 14:00:00,7.77,7.78,7.77,7.77,216000.0,6.9264,6.9353,6.9264,6.9264,216000.0
2013-08-07 14:30:00,7.77,7.77,7.75,7.75,259600.0,6.9264,6.9264,6.9086,6.9086,259600.0
2013-08-07 15:00:00,7.75,7.76,7.75,7.75,406800.0,6.9086,6.9175,6.9086,6.9086,406800.0
2013-08-07 15:30:00,7.75,7.76,7.74,7.74,1197200.0,6.9086,6.9175,6.8997,6.8997,1197200.0
2013-08-08 09:30:00,7.83,8.04,7.81,7.89,1116000.0,6.9799,7.1671,6.9621,7.0334,1116000.0
2013-08-08 10:00:00,7.88,7.89,7.85,7.86,525200.0,7.0245,7.0334,6.9977,7.0067,525200.0
2013-08-08 10:30:00,7.86,7.86,7.82,7.83,192400.0,7.0067,7.0067,6.971,6.9799,192400.0
2013-08-08 11:00:00,7.83,7.86,7.82,7.86,162800.0,6.9799,7.0067,6.971,7.0067,162800.0
2013-08-08 11:30:00,7.86,7.88,7.85,7.86,217200.0,7.0067,7.0245,6.9977,7.0067,217200.0
2013-08-08 12:00:00,7.86,7.89,7.86,7.86,171600.0,7.0067,7.0334,7.0067,7.0067,171600.0
2013-08-08 12:30:00,7.86,7.88,7.86,7.87,163200.0,7.0067,7.0245,7.0067,7.0156,163200.0
2013-08-08 13:00:00,7.88,7.88,7.86,7.88,148400.0,7.0245,7.0245,7.0067,7.0245,148400.0
2013-08-08 13:30:00,7.87,7.88,7.87,7.87,156400.0,7.0156,7.0245,7.0156,7.0156,156400.0
2013-08-08 14:00:00,7.87,7.88,7.87,7.88,212000.0,7.0156,7.0245,7.0156,7.0245,212000.0
2013-08-08 14:30:00,7.88,7.88,7.88,7.88,255600.0,7.0245,7.0245,7.0245,7.0245,255600.0
2013-08-08 15:00:00,7.88,7.88,7.88,7.88,309600.0,7.0245,7.0245,7.0245,7.0245,309600.0
2013-08-08 15:30:00,7.88,7.89,7.87,7.87,1020400.0,7.0245,7.0334,7.0156,7.0156,1020400.0
2013-08-09 09:30:00,7.88,7.9,7.8,7.82,333200.0,7.0245,7.0423,6.9532,6.971,333200.0
2013-08-09 10:00:00,7.82,7.83,7.81,7.82,194000.0,6.971,6.9799,6.9621,6.971,194000.0
2013-08-09 10:30:00,7.82,7.84,7.81,7.83,316800.0,6.971,6.9888,6.9621,6.9799,316800.0
2013-08-09 11:00:00,7.83,7.83,7.8,7.82,218800.0,6.9799,6.9799,6.9532,6.971,218800.0
2013-08-09 11:30:00,7.82,7.82,7.81,7.81,159600.0,6.971,6.971,6.9621,6.9621,159600.0
2013-08-09 12:00:00,7.81,7.82,7.81,7.82,158800.0,6.9621,6.971,6.9621,6.971,158800.0
2013-08-09 12:30:00,7.81,7.87,7.81,7.86,340400.0,6.9621,7.0156,6.9621,7.0067,340400.0
2013-08-09 13:00:00,7.87,7.87,7.86,7.87,122000.0,7.0156,7.0156,7.0067,7.0156,122000.0
2013-08-09 13:30:00,7.87,7.87,7.86,7.86,91600.0,7.0156,7.0156,7.0067,7.0067,91600.0
2013-08-09 14:00:00,7.86,7.87,7.85,7.85,150000.0,7.0067,7.0156,6.9977,6.9977,150000.0
2013-08-09 14:30:00,7.85,7.85,7.84,7.85,266800.0,6.9977,6.9977,6.9888,6.9977,266800.0
2013-08-09 15:00:00,7.85,7.87,7.84,7.86,180800.0,6.9977,7.0156,6.9888,7.0067,180800.0
2013-08-09 15:30:00,7.86,7.88,7.85,7.86,432400.0,7.0067,7.0245,6.9977,7.0067,432400.0
2013-08-12 09:30:00,7.85,7.89,7.8,7.84,191200.0,6.9977,7.0334,6.9532,6.9888,191200.0
2013-08-12 10:00:00,7.84,7.86,7.84,7.84,142800.0,6.9888,7.0067,6.9888,6.9888,142800.0
2013-08-12 10:30:00,7.84,7.87,7.83,7.83,140800.0,6.9888,7.0156,6.9799,6.9799,140800.0
2013-08-12 11:00:00,7.83,7.85,7.82,7.84,132800.0,6.9799,6.9977,6.971,6.9888,132800.0
2013-08-12 11:30:00,7.84,7.86,7.83,7.84,134400.0,6.9888,7.0067,6.9799,6.9888,134400.0
2013-08-12 12:00:00,7.85,7.85,7.83,7.83,75200.0,6.9977,6.9977,6.9799,6.9799,75200.0
2013-08-12 12:30:00,7.83,7.83,7.82,7.83,64800.0,6.9799,6.9799,6.971,6.9799,64800.0
2013-08-12 13:00:00,7.83,7.83,7.82,7.82,58800.0,6.9799,6.9799,6.971,6.971,58800.0
2013-08-12 13:30:00,7.83,7.83,7.81,7.81,63600.0,6.9799,6.9799,6.9621,6.9621,63600.0
2013-08-12 14:00:00,7.81,7.81,7.8,7.8,96400.0,6.9621,6.9621,6.9532,6.9532,96400.0
2013-08-12 14:30:00,7.8,7.8,7.79,7.79,132400.0,6.9532,6.9532,6.9443,6.9443,132400.0
2013-08-12 15:00:00,7.79,7.81,7.78,7.8,222000.0,6.9443,6.9621,6.9353,6.9532,222000.0
2013-08-12 15:30:00,7.8,7.83,7.8,7.8,600800.0,6.9532,6.9799,6.9532,6.9532,600800.0
2013-08-13 09:30:00,8.0,8.09,7.99,8.05,492400.0,7.1315,7.2117,7.1225,7.176,492400.0
2013-08-13 10:00:00,8.05,8.05,8.04,8.04,189200.0,7.176,7.176,7.1671,7.1671,189200.0
2013-08-13 10:30:00,8.04,8.05,8.03,8.04,289600.0,7.1671,7.176,7.1582,7.1671,289600.0
2013-08-13 11:00:00,8.04,8.04,8.01,8.01,181200.0,7.1671,7.1671,7.1404,7.1404,181200.0
2013-08-13 11:30:00,8.01,8.04,8.01,8.03,206400.0,7.1404,7.1671,7.1404,7.1582,206400.0
2013-08-13 12:00:00,8.03,8.04,8.02,8.04,137600.0,7.1582,7.1671,7.1493,7.1671,137600.0
2013-08-13 12:30:00,8.04,8.04,8.03,8.04,82800.0,7.1671,7.1671,7.1582,7.1671,82800.0
2013-08-13 13:00:00,8.04,8.12,8.04,8.12,316400.0,7.1671,7.2384,7.1671,7.2384,316400.0
2013-08-13 13:30:00,8.12,8.13,8.08,8.09,149200.0,7.2384,7.2473,7.2028,7.2117,149200.0
2013-08-13 14:00:00,8.08,8.08,8.06,8.06,67600.0,7.2028,7.2028,7.1849,7.1849,67600.0
2013-08-13 14:30:00,8.06,8.08,8.05,8.08,401200.0,7.1849,7.2028,7.176,7.2028,401200.0
2013-08-13 15:00:00,8.08,8.08,8.06,8.06,206400.0,7.2028,7.2028,7.1849,7.1849,206400.0
2013-08-13 15:30:00,8.06,8.1,8.06,8.09,820400.0,7.1849,7.2206,7.1849,7.2117,820400.0
2013-08-14 09:30:00,8.11,8.12,7.98,8.08,263200.0,7.2295,7.2384,7.1136,7.2028,263200.0
2013-08-14 10:00:00,8.08,8.09,8.05,8.08,243600.0,7.2028,7.2117,7.176,7.2028,243600.0
2013-08-14 10:30:00,8.08,8.09,8.07,8.08,77600.0,7.2028,7.2117,7.1939,7.2028,77600.0
2013-08-14 11:00:00,8.08,8.11,8.07,8.11,156800.0,7.2028,7.2295,7.1939,7.2295,156800.0
2013-08-14 11:30:00,8.11,8.12,8.09,8.12,150800.0,7.2295,7.2384,7.2117,7.2384,150800.0
2013-08-14 12:00:00,8.12,8.15,8.12,8.14,132800.0,7.2384,7.2652,7.2384,7.2563,132800.0
2013-08-14 12:30:00,8.15,8.16,8.13,8.15,152800.0,7.2652,7.2741,7.2473,7.2652,152800.0
2013-08-14 13:00:00,8.14,8.16,8.13,8.15,130800.0,7.2563,7.2741,7.2473,7.2652,130800.0
2013-08-14 13:30:00,8.15,8.15,8.13,8.15,154400.0,7.2652,7.2652,7.2473,7.2652,154400.0
2013-08-14 14:00:00,8.15,8.15,8.11,8.12,68800.0,7.2652,7.2652,7.2295,7.2384,68800.0
2013-08-14 14:30:00,8.12,8.13,8.11,8.11,84000.0,7.2384,7.2473,7.2295,7.2295,84000.0
2013-08-14 15:00:00,8.11,8.12,8.1,8.1,112400.0,7.2295,7.2384,7.2206,7.2206,112400.0
2013-08-14 15:30:00,8.1,8.12,8.09,8.12,344000.0,7.2206,7.2384,7.2117,7.2384,344000.0
2013-08-15 09:30:00,8.06,8.07,7.96,7.96,242000.0,7.1849,7.1939,7.0958,7.0958,242000.0
2013-08-15 10:00:00,7.97,7.99,7.93,7.97,281200.0,7.1047,7.1225,7.0691,7.1047,281200.0
2013-08-15 10:30:00,7.97,7.97,7.92,7.93,290400.0,7.1047,7.1047,7.0601,7.0691,290400.0
2013-08-15 11:00:00,7.93,7.93,7.92,7.92,131200.0,7.0691,7.0691,7.0601,7.0601,131200.0
2013-08-15 11:30:00,7.92,7.93,7.91,7.91,62800.0,7.0601,7.0691,7.0512,7.0512,62800.0
2013-08-15 12:00:00,7.91,7.93,7.91,7.93,464400.0,7.0512,7.0691,7.0512,7.0691,464400.0
2013-08-15 12:30:00,7.92,7.93,7.92,7.93,44800.0,7.0601,7.0691,7.0601,7.0691,44800.0
2013-08-15 13:00:00,7.93,7.93,7.92,7.93,40000.0,7.0691,7.0691,7.0601,7.0691,40000.0
2013-08-15 13:30:00,7.93,7.93,7.92,7.92,97600.0,7.0691,7.0691,7.0601,7.0601,97600.0
2013-08-15 14:00:00,7.92,7.92,7.91,7.91,134800.0,7.0601,7.0601,7.0512,7.0512,134800.0
2013-08-15 14:30:00,7.91,7.92,7.9,7.91,42800.0,7.0512,7.0601,7.0423,7.0512,42800.0
2013-08-15 15:00:00,7.91,7.91,7.89,7.9,91600.0,7.0512,7.0512,7.0334,7.0423,91600.0
2013-08-15 15:30:00,7.9,7.9,7.87,7.89,466400.0,7.0423,7.0423,7.0156,7.0334,466400.0
2013-08-16 09:30:00,7.69,7.71,7.56,7.61,821600.0,6.8551,6.8729,6.7392,6.7838,821600.0
2013-08-16 10:00:00,7.61,7.62,7.59,7.6,460800.0,6.7838,6.7927,6.766,6.7749,460800.0
2013-08-16 10:30:00,7.6,7.62,7.58,7.61,293600.0,6.7749,6.7927,6.7571,6.7838,293600.0
2013-08-16 11:00:00,7.61,7.63,7.61,7.62,243200.0,6.7838,6.8016,6.7838,6.7927,243200.0
2013-08-16 11:30:00,7.62,7.66,7.62,7.65,52800.0,6.7927,6.8284,6.7927,6.8195,52800.0
2013-08-16 12:00:00,7.65,7.67,7.64,7.65,98000.0,6.8195,6.8373,6.8105,6.8195,98000.0
2013-08-16 12:30:00,7.65,7.65,7.64,7.64,118400.0,6.8195,6.8195,6.8105,6.8105,118400.0
2013-08-16 13:00:00,7.64,7.64,7.61,7.63,116400.0,6.8105,6.8105,6.7838,6.8016,116400.0
2013-08-16 13:30:00,7.63,7.65,7.63,7.64,350000.0,6.8016,6.8195,6.8016,6.8105,350000.0
2013-08-16 14:00:00,7.64,7.71,7.63,7.65,750000.0,6.8105,6.8729,6.8016,6.8195,750000.0
2013-08-16 14:30:00,7.65,7.69,7.64,7.68,104400.0,6.8195,6.8551,6.8105,6.8462,104400.0
2013-08-16 15:00:00,7.68,7.68,7.66,7.67,138000.0,6.8462,6.8462,6.8284,6.8373,138000.0
2013-08-16 15:30:00,7.67,7.67,7.65,7.65,507600.0,6.8373,6.8373,6.8195,6.8195,507600.0
2013-08-19 09:30:00,7.5,7.5,7.31,7.45,729600.0,6.6857,6.6857,6.5164,6.6412,729600.0
2013-08-19 10:00:00,7.45,7.5,7.45,7.47,214400.0,6.6412,6.6857,6.6412,6.659,214400.0
2013-08-19 10:30:00,7.47,7.48,7.45,7.47,142800.0,6.659,6.6679,6.6412,6.659,142800.0
2013-08-19 11:00:00,7.47,7.49,7.45,7.48,74400.0,6.659,6.6768,6.6412,6.6679,74400.0
2013-08-19 11:30:00,7.48,7.5,7.42,7.42,255600.0,6.6679,6.6857,6.6144,6.6144,255600.0
2013-08-19 12:00:00,7.42,7.49,7.41,7.46,413600.0,6.6144,6.6768,6.6055,6.6501,413600.0
2013-08-19 12:30:00,7.46,7.48,7.4,7.43,240400.0,6.6501,6.6679,6.5966,6.6233,240400.0
2013-08-19 13:00:00,7.43,7.43,7.35,7.36,301200.0,6.6233,6.6233,6.552,6.5609,301200.0
2013-08-19 13:30:00,7.36,7.4,7.34,7.39,210400.0,6.5609,6.5966,6.5431,6.5877,210400.0
2013-08-19 14:00:00,7.39,7.39,7.35,7.35,212400.0,6.5877,6.5877,6.552,6.552,212400.0
2013-08-19 14:30:00,7.35,7.36,7.33,7.35,421200.0,6.552,6.5609,6.5342,6.552,421200.0
2013-08-19 15:00:00,7.35,7.37,7.34,7.34,278000.0,6.552,6.5699,6.5431,6.5431,278000.0
2013-08-19 15:30:00,7.34,7.35,7.31,7.32,685200.0,6.5431,6.552,6.5164,6.5253,685200.0
2013-08-20 09:30:00,7.46,7.49,7.35,7.42,257200.0,6.6501,6.6768,6.552,6.6144,257200.0
2013-08-20 10:00:00,7.41,7.46,7.41,7.46,184800.0,6.6055,6.6501,6.6055,6.6501,184800.0
2013-08-20 10:30:00,7.46,7.5,7.45,7.49,246400.0,6.6501,6.6857,6.6412,6.6768,246400.0
2013-08-20 11:00:00,7.49,7.49,7.44,7.48,209600.0,6.6768,6.6768,6.6323,6.6679,209600.0
2013-08-20 11:30:00,7.48,7.56,7.48,7.56,272400.0,6.6679,6.7392,6.6679,6.7392,272400.0
2013-08-20 12:00:00,7.56,7.59,7.55,7.58,203600.0,6.7392,6.766,6.7303,6.7571,203600.0
2013-08-20 12:30:00,7.58,7.59,7.58,7.59,126800.0,6.7571,6.766,6.7571,6.766,126800.0
2013-08-20 13:00:00,7.59,7.62,7.59,7.62,252400.0,6.766,6.7927,6.766,6.7927,252400.0
2013-08-20 13:30:00,7.62,7.62,7.6,7.61,196000.0,6.7927,6.7927,6.7749,6.7838,196000.0
2013-08-20 14:00:00,7.61,7.69,7.61,7.67,586800.0,6.7838,6.8551,6.7838,6.8373,586800.0
2013-08-20 14:30:00,7.67,7.67,7.64,7.65,303600.0,6.8373,6.8373,6.8105,6.8195,303600.0
2013-08-20 15:00:00,7.65,7.66,7.64,7.65,226800.0,6.8195,6.8284,6.8105,6.8195,226800.0
2013-08-20 15:30:00,7.64,7.66,7.63,7.63,530400.0,6.8105,6.8284,6.8016,6.8016,530400.0
2013-08-21 09:30:00,7.53,7.53,7.35,7.4,728400.0,6.7125,6.7125,6.552,6.5966,728400.0
2013-08-21 10:00:00,7.4,7.43,7.32,7.35,384000.0,6.5966,6.6233,6.5253,6.552,384000.0
2013-08-21 10:30:00,7.35,7.37,7.33,7.36,266800.0,6.552,6.5699,6.5342,6.5609,266800.0
2013-08-21 11:00:00,7.36,7.38,7.33,7.33,142000.0,6.5609,6.5788,6.5342,6.5342,142000.0
2013-08-21 11:30:00,7.34,7.34,7.32,7.33,184800.0,6.5431,6.5431,6.5253,6.5342,184800.0
2013-08-21 12:00:00,7.33,7.34,7.32,7.33,104800.0,6.5342,6.5431,6.5253,6.5342,104800.0
2013-08-21 12:30:00,7.33,7.34,7.31,7.32,89600.0,6.5342,6.5431,6.5164,6.5253,89600.0
2013-08-21 13:00:00,7.32,7.33,7.31,7.32,173200.0,6.5253,6.5342,6.5164,6.5253,173200.0
2013-08-21 13:30:00,7.32,7.35,7.32,7.34,94800.0,6.5253,6.552,6.5253,6.5431,94800.0
2013-08-21 14:00:00,7.34,7.35,7.3,7.33,329600.0,6.5431,6.552,6.5075,6.5342,329600.0
2013-08-21 14:30:00,7.33,7.41,7.33,7.4,259200.0,6.5342,6.6055,6.5342,6.5966,259200.0
2013-08-21 15:00:00,7.4,7.44,7.4,7.41,276400.0,6.5966,6.6323,6.5966,6.6055,276400.0
2013-08-21 15:30:00,7.41,7.41,7.35,7.37,560400.0,6.6055,6.6055,6.552,6.5699,560400.0
2013-08-22 09:30:00,7.45,7.47,7.32,7.35,408000.0,6.6412,6.659,6.5253,6.552,408000.0
2013-08-22 10:00:00,7.35,7.38,7.32,7.36,278400.0,6.552,6.5788,6.5253,6.5609,278400.0
2013-08-22 10:30:00,7.35,7.38,7.34,7.37,116800.0,6.552,6.5788,6.5431,6.5699,116800.0
2013-08-22 11:00:00,7.37,7.39,7.36,7.36,306400.0,6.5699,6.5877,6.5609,6.5609,306400.0
2013-08-22 11:30:00,7.36,7.37,7.36,7.37,131200.0,6.5609,6.5699,6.5609,6.5699,131200.0
2013-08-22 12:00:00,7.37,7.39,7.36,7.38,194400.0,6.5699,6.5877,6.5609,6.5788,194400.0
2013-08-22 12:30:00,7.38,7.41,7.38,7.4,155600.0,6.5788,6.6055,6.5788,6.5966,155600.0
2013-08-22 13:00:00,7.4,7.43,7.4,7.43,60000.0,6.5966,6.6233,6.5966,6.6233,60000.0
2013-08-22 13:30:00,7.43,7.43,7.41,7.41,57600.0,6.6233,6.6233,6.6055,6.6055,57600.0
2013-08-22 14:00:00,7.41,7.43,7.41,7.42,97200.0,6.6055,6.6233,6.6055,6.6144,97200.0
2013-08-22 14:30:00,7.42,7.47,7.41,7.41,121600.0,6.6144,6.659,6.6055,6.6055,121600.0
2013-08-22 15:00:00,7.41,7.45,7.4,7.43,172800.0,6.6055,6.6412,6.5966,6.6233,172800.0
2013-08-22 15:30:00,7.43,7.44,7.42,7.43,428400.0,6.6233,6.6323,6.6144,6.6233,428400.0
2013-08-23 09:30:00,7.73,7.73,7.63,7.63,555600.0,6.8908,6.8908,6.8016,6.8016,555600.0
2013-08-23 10:00:00,7.63,7.63,7.55,7.55,411600.0,6.8016,6.8016,6.7303,6.7303,411600.0
2013-08-23 10:30:00,7.55,7.59,7.55,7.59,217200.0,6.7303,6.766,6.7303,6.766,217200.0
2013-08-23 11:00:00,7.58,7.6,7.57,7.58,94800.0,6.7571,6.7749,6.7481,6.7571,94800.0
2013-08-23 11:30:00,7.57,7.58,7.56,7.57,197600.0,6.7481,6.7571,6.7392,6.7481,197600.0
2013-08-23 12:00:00,7.58,7.58,7.55,7.57,70000.0,6.7571,6.7571,6.7303,6.7481,70000.0
2013-08-23 12:30:00,7.57,7.58,7.54,7.55,194000.0,6.7481,6.7571,6.7214,6.7303,194000.0
2013-08-23 13:00:00,7.55,7.56,7.54,7.56,90800.0,6.7303,6.7392,6.7214,6.7392,90800.0
2013-08-23 13:30:00,7.56,7.56,7.55,7.55,115200.0,6.7392,6.7392,6.7303,6.7303,115200.0
2013-08-23 14:00:00,7.55,7.56,7.55,7.55,343200.0,6.7303,6.7392,6.7303,6.7303,343200.0
2013-08-23 14:30:00,7.55,7.55,7.54,7.54,154000.0,6.7303,6.7303,6.7214,6.7214,154000.0
2013-08-23 15:00:00,7.54,7.55,7.54,7.54,183200.0,6.7214,6.7303,6.7214,6.7214,183200.0
2013-08-23 15:30:00,7.54,7.54,7.52,7.52,624400.0,6.7214,6.7214,6.7036,6.7036,624400.0
2013-08-26 09:30:00,7.59,7.59,7.5,7.52,201200.0,6.766,6.766,6.6857,6.7036,201200.0
2013-08-26 10:00:00,7.52,7.53,7.5,7.5,100800.0,6.7036,6.7125,6.6857,6.6857,100800.0
2013-08-26 10:30:00,7.5,7.53,7.5,7.53,86800.0,6.6857,6.7125,6.6857,6.7125,86800.0
2013-08-26 11:00:00,7.53,7.53,7.48,7.48,240000.0,6.7125,6.7125,6.6679,6.6679,240000.0
2013-08-26 11:30:00,7.49,7.5,7.44,7.45,55600.0,6.6768,6.6857,6.6323,6.6412,55600.0
2013-08-26 12:00:00,7.44,7.45,7.43,7.43,60400.0,6.6323,6.6412,6.6233,6.6233,60400.0
2013-08-26 12:30:00,7.43,7.44,7.42,7.43,104400.0,6.6233,6.6323,6.6144,6.6233,104400.0
2013-08-26 13:00:00,7.43,7.43,7.42,7.43,37200.0,6.6233,6.6233,6.6144,6.6233,37200.0
2013-08-26 13:30:00,7.43,7.43,7.4,7.41,158400.0,6.6233,6.6233,6.5966,6.6055,158400.0
2013-08-26 14:00:00,7.41,7.42,7.41,7.41,48000.0,6.6055,6.6144,6.6055,6.6055,48000.0
2013-08-26 14:30:00,7.41,7.41,7.41,7.41,32400.0,6.6055,6.6055,6.6055,6.6055,32400.0
2013-08-26 15:00:00,7.41,7.41,7.37,7.38,157200.0,6.6055,6.6055,6.5699,6.5788,157200.0
2013-08-26 15:30:00,7.37,7.38,7.36,7.36,256000.0,6.5699,6.5788,6.5609,6.5609,256000.0
2013-08-27 09:30:00,6.79,6.83,6.66,6.8,1591200.0,6.0528,6.0885,5.9369,6.0617,1591200.0
2013-08-27 10:00:00,6.8,6.84,6.77,6.79,820800.0,6.0617,6.0974,6.035,6.0528,820800.0
2013-08-27 10:30:00,6.79,6.85,6.78,6.85,870800.0,6.0528,6.1063,6.0439,6.1063,870800.0
2013-08-27 11:00:00,6.85,6.92,6.84,6.84,561200.0,6.1063,6.1687,6.0974,6.0974,561200.0
2013-08-27 11:30:00,6.85,6.89,6.83,6.88,183200.0,6.1063,6.142,6.0885,6.1331,183200.0
2013-08-27 12:00:00,6.89,6.89,6.84,6.87,159200.0,6.142,6.142,6.0974,6.1241,159200.0
2013-08-27 12:30:00,6.87,6.9,6.87,6.9,314800.0,6.1241,6.1509,6.1241,6.1509,314800.0
2013-08-27 13:00:00,6.89,6.89,6.86,6.86,171200.0,6.142,6.142,6.1152,6.1152,171200.0
2013-08-27 13:30:00,6.86,6.87,6.82,6.82,294800.0,6.1152,6.1241,6.0796,6.0796,294800.0
2013-08-27 14:00:00,6.82,6.84,6.8,6.8,232800.0,6.0796,6.0974,6.0617,6.0617,232800.0
2013-08-27 14:30:00,6.8,6.83,6.8,6.81,315200.0,6.0617,6.0885,6.0617,6.0707,315200.0
2013-08-27 15:00:00,6.81,6.82,6.79,6.81,316000.0,6.0707,6.0796,6.0528,6.0707,316000.0
2013-08-27 15:30:00,6.81,6.83,6.79,6.83,1064400.0,6.0707,6.0885,6.0528,6.0885,1064400.0
2013-08-28 09:30:00,6.72,6.76,6.67,6.7,581200.0,5.9904,6.0261,5.9459,5.9726,581200.0
2013-08-28 10:00:00,6.69,6.78,6.69,6.77,400000.0,5.9637,6.0439,5.9637,6.035,400000.0
2013-08-28 10:30:00,6.76,6.84,6.76,6.82,445200.0,6.0261,6.0974,6.0261,6.0796,445200.0
2013-08-28 11:00:00,6.82,6.86,6.79,6.83,266000.0,6.0796,6.1152,6.0528,6.0885,266000.0
2013-08-28 11:30:00,6.83,6.86,6.82,6.86,408400.0,6.0885,6.1152,6.0796,6.1152,408400.0
2013-08-28 12:00:00,6.86,6.89,6.85,6.88,209600.0,6.1152,6.142,6.1063,6.1331,209600.0
2013-08-28 12:30:00,6.89,6.92,6.89,6.92,273600.0,6.142,6.1687,6.142,6.1687,273600.0
2013-08-28 13:00:00,6.92,6.93,6.9,6.92,125200.0,6.1687,6.1776,6.1509,6.1687,125200.0
2013-08-28 13:30:00,6.92,6.95,6.92,6.95,217200.0,6.1687,6.1955,6.1687,6.1955,217200.0
2013-08-28 14:00:00,6.95,7.05,6.95,6.97,1087600.0,6.1955,6.2846,6.1955,6.2133,1087600.0
2013-08-28 14:30:00,6.97,6.99,6.93,6.96,228800.0,6.2133,6.2311,6.1776,6.2044,228800.0
2013-08-28 15:00:00,6.96,7.03,6.95,7.01,449600.0,6.2044,6.2668,6.1955,6.2489,449600.0
2013-08-28 15:30:00,7.01,7.02,6.96,6.97,1011600.0,6.2489,6.2579,6.2044,6.2133,1011600.0
2013-08-29 09:30:00,7.04,7.13,7.03,7.1,512400.0,6.2757,6.3559,6.2668,6.3292,512400.0
2013-08-29 10:00:00,7.09,7.1,7.05,7.1,358400.0,6.3203,6.3292,6.2846,6.3292,358400.0
2013-08-29 10:30:00,7.1,7.1,7.04,7.05,171600.0,6.3292,6.3292,6.2757,6.2846,171600.0
2013-08-29 11:00:00,7.05,7.08,7.03,7.03,157200.0,6.2846,6.3113,6.2668,6.2668,157200.0
2013-08-29 11:30:00,7.03,7.05,7.03,7.05,109200.0,6.2668,6.2846,6.2668,6.2846,109200.0
2013-08-29 12:00:00,7.05,7.07,7.05,7.07,90800.0,6.2846,6.3024,6.2846,6.3024,90800.0
2013-08-29 12:30:00,7.07,7.08,7.02,7.06,296000.0,6.3024,6.3113,6.2579,6.2935,296000.0
2013-08-29 13:00:00,7.06,7.06,7.04,7.04,186800.0,6.2935,6.2935,6.2757,6.2757,186800.0
2013-08-29 13:30:00,7.04,7.04,7.02,7.03,128000.0,6.2757,6.2757,6.2579,6.2668,128000.0
2013-08-29 14:00:00,7.03,7.04,7.01,7.01,247200.0,6.2668,6.2757,6.2489,6.2489,247200.0
2013-08-29 14:30:00,7.01,7.03,7.0,7.0,136000.0,6.2489,6.2668,6.24,6.24,136000.0
2013-08-29 15:00:00,7.0,7.01,6.96,6.97,176000.0,6.24,6.2489,6.2044,6.2133,176000.0
2013-08-29 15:30:00,6.97,6.98,6.96,6.97,558400.0,6.2133,6.2222,6.2044,6.2133,558400.0
2013-08-30 09:30:00,7.25,7.28,7.16,7.28,848000.0,6.4629,6.4896,6.3827,6.4896,848000.0
2013-08-30 10:00:00,7.28,7.33,7.25,7.26,810400.0,6.4896,6.5342,6.4629,6.4718,810400.0
2013-08-30 10:30:00,7.26,7.26,7.2,7.2,778400.0,6.4718,6.4718,6.4183,6.4183,778400.0
2013-08-30 11:00:00,7.2,7.22,7.19,7.21,354000.0,6.4183,6.4361,6.4094,6.4272,354000.0
2013-08-30 11:30:00,7.2,7.24,7.2,7.23,570000.0,6.4183,6.454,6.4183,6.4451,570000.0
2013-08-30 12:00:00,7.23,7.23,7.21,7.23,423600.0,6.4451,6.4451,6.4272,6.4451,423600.0
2013-08-30 12:30:00,7.23,7.25,7.23,7.24,235600.0,6.4451,6.4629,6.4451,6.454,235600.0
2013-08-30 13:00:00,7.24,7.26,7.23,7.24,324000.0,6.454,6.4718,6.4451,6.454,324000.0
2013-08-30 13:30:00,7.24,7.25,7.23,7.23,176000.0,6.454,6.4629,6.4451,6.4451,176000.0
2013-08-30 14:00:00,7.23,7.25,7.23,7.25,168000.0,6.4451,6.4629,6.4451,6.4629,168000.0
2013-08-30 14:30:00,7.25,7.25,7.24,7.25,177200.0,6.4629,6.4629,6.454,6.4629,177200.0
2013-08-30 15:00:00,7.24,7.25,7.24,7.24,307600.0,6.454,6.4629,6.454,6.454,307600.0
2013-08-30 15:30:00,7.24,7.25,7.22,7.24,1403600.0,6.454,6.4629,6.4361,6.454,1403600.0
2013-09-03 09:30:00,6.92,6.97,6.75,6.84,2935200.0,6.1687,6.2133,6.0172,6.0974,2935200.0
2013-09-03 10:00:00,6.83,6.86,6.82,6.83,1217200.0,6.0885,6.1152,6.0796,6.0885,1217200.0
2013-09-03 10:30:00,6.83,6.88,6.82,6.86,938000.0,6.0885,6.1331,6.0796,6.1152,938000.0
2013-09-03 11:00:00,6.86,6.88,6.85,6.85,542400.0,6.1152,6.1331,6.1063,6.1063,542400.0
2013-09-03 11:30:00,6.85,6.86,6.83,6.84,361200.0,6.1063,6.1152,6.0885,6.0974,361200.0
2013-09-03 12:00:00,6.84,6.86,6.84,6.84,280800.0,6.0974,6.1152,6.0974,6.0974,280800.0
2013-09-03 12:30:00,6.84,6.85,6.84,6.85,380400.0,6.0974,6.1063,6.0974,6.1063,380400.0
2013-09-03 13:00:00,6.85,6.85,6.84,6.85,384400.0,6.1063,6.1063,6.0974,6.1063,384400.0
2013-09-03 13:30:00,6.85,6.86,6.84,6.85,256000.0,6.1063,6.1152,6.0974,6.1063,256000.0
2013-09-03 14:00:00,6.85,6.86,6.85,6.86,271200.0,6.1063,6.1152,6.1063,6.1152,271200.0
2013-09-03 14:30:00,6.86,6.86,6.84,6.85,404800.0,6.1152,6.1152,6.0974,6.1063,404800.0
2013-09-03 15:00:00,6.85,6.88,6.85,6.88,651600.0,6.1063,6.1331,6.1063,6.1331,651600.0
2013-09-03 15:30:00,6.88,6.9,6.87,6.9,1454000.0,6.1331,6.1509,6.1241,6.1509,1454000.0
2013-09-04 09:30:00,6.97,6.99,6.93,6.98,915200.0,6.2133,6.2311,6.1776,6.2222,915200.0
2013-09-04 10:00:00,6.99,7.0,6.96,6.99,278000.0,6.2311,6.24,6.2044,6.2311,278000.0
2013-09-04 10:30:00,7.0,7.02,6.99,7.02,326800.0,6.24,6.2579,6.2311,6.2579,326800.0
2013-09-04 11:00:00,7.02,7.03,7.01,7.02,194800.0,6.2579,6.2668,6.2489,6.2579,194800.0
2013-09-04 11:30:00,7.02,7.12,7.02,7.12,688000.0,6.2579,6.347,6.2579,6.347,688000.0
2013-09-04 12:00:00,7.12,7.13,7.1,7.11,202800.0,6.347,6.3559,6.3292,6.3381,202800.0
2013-09-04 12:30:00,7.11,7.12,7.1,7.1,360400.0,6.3381,6.347,6.3292,6.3292,360400.0
2013-09-04 13:00:00,7.1,7.16,7.09,7.15,372400.0,6.3292,6.3827,6.3203,6.3737,372400.0
2013-09-04 13:30:00,7.15,7.15,7.11,7.11,198400.0,6.3737,6.3737,6.3381,6.3381,198400.0
2013-09-04 14:00:00,7.11,7.15,7.11,7.15,218400.0,6.3381,6.3737,6.3381,6.3737,218400.0
2013-09-04 14:30:00,7.14,7.18,7.14,7.18,318000.0,6.3648,6.4005,6.3648,6.4005,318000.0
2013-09-04 15:00:00,7.18,7.18,7.13,7.13,299600.0,6.4005,6.4005,6.3559,6.3559,299600.0
2013-09-04 15:30:00,7.13,7.15,7.12,7.15,1047200.0,6.3559,6.3737,6.347,6.3737,1047200.0
2013-09-05 09:30:00,7.45,7.77,7.44,7.74,1882800.0,6.6412,6.9264,6.6323,6.8997,1882800.0
2013-09-05 10:00:00,7.73,7.82,7.73,7.81,1523200.0,6.8908,6.971,6.8908,6.9621,1523200.0
2013-09-05 10:30:00,7.8,7.81,7.68,7.68,872000.0,6.9532,6.9621,6.8462,6.8462,872000.0
2013-09-05 11:00:00,7.68,7.7,7.62,7.63,372000.0,6.8462,6.864,6.7927,6.8016,372000.0
2013-09-05 11:30:00,7.63,7.65,7.59,7.6,514400.0,6.8016,6.8195,6.766,6.7749,514400.0
2013-09-05 12:00:00,7.6,7.63,7.53,7.62,651600.0,6.7749,6.8016,6.7125,6.7927,651600.0
2013-09-05 12:30:00,7.62,7.66,7.62,7.65,394800.0,6.7927,6.8284,6.7927,6.8195,394800.0
2013-09-05 13:00:00,7.65,7.66,7.62,7.64,303200.0,6.8195,6.8284,6.7927,6.8105,303200.0
2013-09-05 13:30:00,7.64,7.65,7.59,7.6,315600.0,6.8105,6.8195,6.766,6.7749,315600.0
2013-09-05 14:00:00,7.6,7.63,7.59,7.63,356400.0,6.7749,6.8016,6.766,6.8016,356400.0
2013-09-05 14:30:00,7.63,7.65,7.61,7.61,394400.0,6.8016,6.8195,6.7838,6.7838,394400.0
2013-09-05 15:00:00,7.61,7.63,7.6,7.6,489600.0,6.7838,6.8016,6.7749,6.7749,489600.0
2013-09-05 15:30:00,7.6,7.62,7.59,7.62,1001200.0,6.7749,6.7927,6.766,6.7927,1001200.0
2013-09-06 09:30:00,7.91,7.92,7.71,7.74,1639200.0,7.0512,7.0601,6.8729,6.8997,1639200.0
2013-09-06 10:00:00,7.73,7.74,7.64,7.66,696400.0,6.8908,6.8997,6.8105,6.8284,696400.0
2013-09-06 10:30:00,7.66,7.7,7.61,7.68,1031600.0,6.8284,6.864,6.7838,6.8462,1031600.0
2013-09-06 11:00:00,7.68,7.72,7.66,7.71,340800.0,6.8462,6.8819,6.8284,6.8729,340800.0
2013-09-06 11:30:00,7.71,7.75,7.7,7.74,523600.0,6.8729,6.9086,6.864,6.8997,523600.0
2013-09-06 12:00:00,7.74,7.79,7.74,7.76,234000.0,6.8997,6.9443,6.8997,6.9175,234000.0
2013-09-06 12:30:00,7.76,7.78,7.73,7.73,159600.0,6.9175,6.9353,6.8908,6.8908,159600.0
2013-09-06 13:00:00,7.73,7.73,7.67,7.69,137600.0,6.8908,6.8908,6.8373,6.8551,137600.0
2013-09-06 13:30:00,7.68,7.73,7.68,7.71,176000.0,6.8462,6.8908,6.8462,6.8729,176000.0
2013-09-06 14:00:00,7.71,7.77,7.71,7.77,209200.0,6.8729,6.9264,6.8729,6.9264,209200.0
2013-09-06 14:30:00,7.77,7.78,7.71,7.72,224800.0,6.9264,6.9353,6.8729,6.8819,224800.0
2013-09-06 15:00:00,7.72,7.72,7.68,7.72,321600.0,6.8819,6.8819,6.8462,6.8819,321600.0
2013-09-06 15:30:00,7.72,7.72,7.68,7.68,626400.0,6.8819,6.8819,6.8462,6.8462,626400.0
2013-09-09 09:30:00,7.75,7.75,7.66,7.66,263600.0,6.9086,6.9086,6.8284,6.8284,263600.0
2013-09-09 10:00:00,7.67,7.7,7.65,7.67,205200.0,6.8373,6.864,6.8195,6.8373,205200.0
2013-09-09 10:30:00,7.67,7.71,7.67,7.71,186800.0,6.8373,6.8729,6.8373,6.8729,186800.0
2013-09-09 11:00:00,7.72,7.74,7.71,7.72,114400.0,6.8819,6.8997,6.8729,6.8819,114400.0
2013-09-09 11:30:00,7.72,7.73,7.7,7.7,82000.0,6.8819,6.8908,6.864,6.864,82000.0
2013-09-09 12:00:00,7.71,7.75,7.71,7.75,121200.0,6.8729,6.9086,6.8729,6.9086,121200.0
2013-09-09 12:30:00,7.75,7.75,7.7,7.71,90800.0,6.9086,6.9086,6.864,6.8729,90800.0
2013-09-09 13:00:00,7.71,7.71,7.68,7.68,118000.0,6.8729,6.8729,6.8462,6.8462,118000.0
2013-09-09 13:30:00,7.68,7.74,7.68,7.74,124000.0,6.8462,6.8997,6.8462,6.8997,124000.0
2013-09-09 14:00:00,7.74,7.79,7.74,7.78,187200.0,6.8997,6.9443,6.8997,6.9353,187200.0
2013-09-09 14:30:00,7.77,7.78,7.74,7.76,125600.0,6.9264,6.9353,6.8997,6.9175,125600.0
2013-09-09 15:00:00,7.76,7.78,7.74,7.77,149600.0,6.9175,6.9353,6.8997,6.9264,149600.0
2013-09-09 15:30:00,7.77,7.81,7.77,7.8,584800.0,6.9264,6.9621,6.9264,6.9532,584800.0
2013-09-10 09:30:00,7.96,8.04,7.88,7.88,867200.0,7.0958,7.1671,7.0245,7.0245,867200.0
2013-09-10 10:00:00,7.88,7.94,7.87,7.93,214400.0,7.0245,7.078,7.0156,7.0691,214400.0
2013-09-10 10:30:00,7.93,7.93,7.9,7.91,184800.0,7.0691,7.0691,7.0423,7.0512,184800.0
2013-09-10 11:00:00,7.91,7.93,7.89,7.89,192000.0,7.0512,7.0691,7.0334,7.0334,192000.0
2013-09-10 11:30:00,7.89,7.89,7.86,7.86,151200.0,7.0334,7.0334,7.0067,7.0067,151200.0
2013-09-10 12:00:00,7.86,7.92,7.86,7.91,146000.0,7.0067,7.0601,7.0067,7.0512,146000.0
2013-09-10 12:30:00,7.91,7.93,7.9,7.92,151600.0,7.0512,7.0691,7.0423,7.0601,151600.0
2013-09-10 13:00:00,7.92,7.96,7.9,7.96,349600.0,7.0601,7.0958,7.0423,7.0958,349600.0
2013-09-10 13:30:00,7.96,7.96,7.93,7.93,125200.0,7.0958,7.0958,7.0691,7.0691,125200.0
2013-09-10 14:00:00,7.93,8.0,7.93,7.99,326400.0,7.0691,7.1315,7.0691,7.1225,326400.0
2013-09-10 14:30:00,7.99,7.99,7.95,7.97,192800.0,7.1225,7.1225,7.0869,7.1047,192800.0
2013-09-10 15:00:00,7.96,8.0,7.96,7.98,308000.0,7.0958,7.1315,7.0958,7.1136,308000.0
2013-09-10 15:30:00,7.98,7.99,7.97,7.98,682800.0,7.1136,7.1225,7.1047,7.1136,682800.0
2013-09-11 09:30:00,8.0,8.1,8.0,8.09,730000.0,7.1315,7.2206,7.1315,7.2117,730000.0
2013-09-11 10:00:00,8.09,8.15,8.06,8.06,619200.0,7.2117,7.2652,7.1849,7.1849,619200.0
2013-09-11 10:30:00,8.06,8.07,8.03,8.05,237200.0,7.1849,7.1939,7.1582,7.176,237200.0
2013-09-11 11:00:00,8.05,8.06,8.04,8.04,282400.0,7.176,7.1849,7.1671,7.1671,282400.0
2013-09-11 11:30:00,8.04,8.06,8.04,8.04,186400.0,7.1671,7.1849,7.1671,7.1671,186400.0
2013-09-11 12:00:00,8.04,8.06,8.03,8.05,146000.0,7.1671,7.1849,7.1582,7.176,146000.0
2013-09-11 12:30:00,8.05,8.05,8.02,8.04,112400.0,7.176,7.176,7.1493,7.1671,112400.0
2013-09-11 13:00:00,8.04,8.05,8.03,8.05,94000.0,7.1671,7.176,7.1582,7.176,94000.0
2013-09-11 13:30:00,8.05,8.05,8.04,8.05,282000.0,7.176,7.176,7.1671,7.176,282000.0
2013-09-11 14:00:00,8.05,8.07,8.04,8.06,653200.0,7.176,7.1939,7.1671,7.1849,653200.0
2013-09-11 14:30:00,8.06,8.06,8.05,8.06,436400.0,7.1849,7.1849,7.176,7.1849,436400.0
2013-09-11 15:00:00,8.06,8.06,8.02,8.02,1093600.0,7.1849,7.1849,7.1493,7.1493,1093600.0
2013-09-11 15:30:00,8.02,8.05,8.02,8.05,950800.0,7.1493,7.176,7.1493,7.176,950800.0
2013-09-12 09:30:00,7.99,8.04,7.9,7.91,585200.0,7.1225,7.1671,7.0423,7.0512,585200.0
2013-09-12 10:00:00,7.91,7.99,7.91,7.97,432400.0,7.0512,7.1225,7.0512,7.1047,432400.0
2013-09-12 10:30:00,7.98,7.99,7.94,7.96,259600.0,7.1136,7.1225,7.078,7.0958,259600.0
2013-09-12 11:00:00,7.96,7.98,7.93,7.94,366000.0,7.0958,7.1136,7.0691,7.078,366000.0
2013-09-12 11:30:00,7.94,7.95,7.93,7.94,367200.0,7.078,7.0869,7.0691,7.078,367200.0
2013-09-12 12:00:00,7.93,7.95,7.91,7.93,366800.0,7.0691,7.0869,7.0512,7.0691,366800.0
2013-09-12 12:30:00,7.93,7.95,7.92,7.95,182800.0,7.0691,7.0869,7.0601,7.0869,182800.0
2013-09-12 13:00:00,7.95,7.96,7.94,7.95,136400.0,7.0869,7.0958,7.078,7.0869,136400.0
2013-09-12 13:30:00,7.95,7.95,7.93,7.93,182000.0,7.0869,7.0869,7.0691,7.0691,182000.0
2013-09-12 14:00:00,7.93,7.94,7.92,7.93,237600.0,7.0691,7.078,7.0601,7.0691,237600.0
2013-09-12 14:30:00,7.93,7.97,7.92,7.97,421600.0,7.0691,7.1047,7.0601,7.1047,421600.0
2013-09-12 15:00:00,7.97,7.97,7.89,7.92,664800.0,7.1047,7.1047,7.0334,7.0601,664800.0
2013-09-12 15:30:00,7.92,7.94,7.91,7.93,837600.0,7.0601,7.078,7.0512,7.0691,837600.0
2013-09-13 09:30:00,7.96,8.06,7.95,8.05,314800.0,7.0958,7.1849,7.0869,7.176,314800.0
2013-09-13 10:00:00,8.05,8.05,8.0,8.02,198800.0,7.176,7.176,7.1315,7.1493,198800.0
2013-09-13 10:30:00,8.02,8.02,7.95,7.95,111600.0,7.1493,7.1493,7.0869,7.0869,111600.0
2013-09-13 11:00:00,7.95,8.0,7.95,8.0,79200.0,7.0869,7.1315,7.0869,7.1315,79200.0
2013-09-13 11:30:00,8.0,8.0,7.93,7.93,58000.0,7.1315,7.1315,7.0691,7.0691,58000.0
2013-09-13 12:00:00,7.93,7.96,7.93,7.94,68800.0,7.0691,7.0958,7.0691,7.078,68800.0
2013-09-13 12:30:00,7.94,7.96,7.93,7.95,218400.0,7.078,7.0958,7.0691,7.0869,218400.0
2013-09-13 13:00:00,7.95,7.96,7.92,7.92,81200.0,7.0869,7.0958,7.0601,7.0601,81200.0
2013-09-13 13:30:00,7.92,7.93,7.92,7.93,161200.0,7.0601,7.0691,7.0601,7.0691,161200.0
2013-09-13 14:00:00,7.93,7.95,7.93,7.95,226400.0,7.0691,7.0869,7.0691,7.0869,226400.0
2013-09-13 14:30:00,7.95,7.95,7.93,7.95,163600.0,7.0869,7.0869,7.0691,7.0869,163600.0
2013-09-13 15:00:00,7.94,7.97,7.94,7.97,165200.0,7.078,7.1047,7.078,7.1047,165200.0
2013-09-13 15:30:00,7.97,7.99,7.97,7.98,590800.0,7.1047,7.1225,7.1047,7.1136,590800.0
2013-09-16 09:30:00,8.13,8.17,8.11,8.12,369600.0,7.2473,7.283,7.2295,7.2384,369600.0
2013-09-16 10:00:00,8.12,8.13,8.1,8.11,222000.0,7.2384,7.2473,7.2206,7.2295,222000.0
2013-09-16 10:30:00,8.11,8.12,8.08,8.08,163200.0,7.2295,7.2384,7.2028,7.2028,163200.0
2013-09-16 11:00:00,8.08,8.1,8.08,8.1,130800.0,7.2028,7.2206,7.2028,7.2206,130800.0
2013-09-16 11:30:00,8.1,8.13,8.1,8.12,300000.0,7.2206,7.2473,7.2206,7.2384,300000.0
2013-09-16 12:00:00,8.12,8.12,8.1,8.12,95600.0,7.2384,7.2384,7.2206,7.2384,95600.0
2013-09-16 12:30:00,8.12,8.13,8.11,8.12,158800.0,7.2384,7.2473,7.2295,7.2384,158800.0
2013-09-16 13:00:00,8.12,8.13,8.11,8.12,128000.0,7.2384,7.2473,7.2295,7.2384,128000.0
2013-09-16 13:30:00,8.11,8.11,8.1,8.11,115200.0,7.2295,7.2295,7.2206,7.2295,115200.0
2013-09-16 14:00:00,8.11,8.12,8.09,8.11,201600.0,7.2295,7.2384,7.2117,7.2295,201600.0
2013-09-16 14:30:00,8.11,8.12,8.1,8.1,104800.0,7.2295,7.2384,7.2206,7.2206,104800.0
2013-09-16 15:00:00,8.1,8.12,8.09,8.12,168000.0,7.2206,7.2384,7.2117,7.2384,168000.0
2013-09-16 15:30:00,8.12,8.12,8.09,8.11,462800.0,7.2384,7.2384,7.2117,7.2295,462800.0
2013-09-17 09:30:00,8.1,8.13,8.05,8.1,303600.0,7.2206,7.2473,7.176,7.2206,303600.0
2013-09-17 10:00:00,8.1,8.11,8.1,8.1,146800.0,7.2206,7.2295,7.2206,7.2206,146800.0
2013-09-17 10:30:00,8.1,8.11,8.1,8.1,142400.0,7.2206,7.2295,7.2206,7.2206,142400.0
2013-09-17 11:00:00,8.1,8.11,8.1,8.1,215600.0,7.2206,7.2295,7.2206,7.2206,215600.0
2013-09-17 11:30:00,8.1,8.11,8.1,8.1,166400.0,7.2206,7.2295,7.2206,7.2206,166400.0
2013-09-17 12:00:00,8.11,8.11,8.1,8.1,145200.0,7.2295,7.2295,7.2206,7.2206,145200.0
2013-09-17 12:30:00,8.1,8.11,8.08,8.09,92400.0,7.2206,7.2295,7.2028,7.2117,92400.0
2013-09-17 13:00:00,8.09,8.09,8.09,8.09,79200.0,7.2117,7.2117,7.2117,7.2117,79200.0
2013-09-17 13:30:00,8.09,8.09,8.07,8.08,80800.0,7.2117,7.2117,7.1939,7.2028,80800.0
2013-09-17 14:00:00,8.08,8.09,8.06,8.07,147200.0,7.2028,7.2117,7.1849,7.1939,147200.0
2013-09-17 14:30:00,8.07,8.08,8.06,8.07,223600.0,7.1939,7.2028,7.1849,7.1939,223600.0
2013-09-17 15:00:00,8.07,8.07,8.06,8.06,177600.0,7.1939,7.1939,7.1849,7.1849,177600.0
2013-09-17 15:30:00,8.06,8.09,8.06,8.09,362800.0,7.1849,7.2117,7.1849,7.2117,362800.0
2013-09-18 09:30:00,8.12,8.2,8.09,8.2,330800.0,7.2384,7.3097,7.2117,7.3097,330800.0
2013-09-18 10:00:00,8.2,8.2,8.15,8.15,102800.0,7.3097,7.3097,7.2652,7.2652,102800.0
2013-09-18 10:30:00,8.16,8.18,8.15,8.15,159600.0,7.2741,7.2919,7.2652,7.2652,159600.0
2013-09-18 11:00:00,8.15,8.17,8.15,8.17,101600.0,7.2652,7.283,7.2652,7.283,101600.0
2013-09-18 11:30:00,8.17,8.17,8.15,8.15,76800.0,7.283,7.283,7.2652,7.2652,76800.0
2013-09-18 12:00:00,8.15,8.16,8.15,8.15,92400.0,7.2652,7.2741,7.2652,7.2652,92400.0
2013-09-18 12:30:00,8.16,8.16,8.15,8.16,78800.0,7.2741,7.2741,7.2652,7.2741,78800.0
2013-09-18 13:00:00,8.16,8.18,8.16,8.17,81200.0,7.2741,7.2919,7.2741,7.283,81200.0
2013-09-18 13:30:00,8.17,8.17,8.15,8.16,107600.0,7.283,7.283,7.2652,7.2741,107600.0
2013-09-18 14:00:00,8.17,8.46,8.16,8.44,873600.0,7.283,7.5415,7.2741,7.5237,873600.0
2013-09-18 14:30:00,8.45,8.59,8.42,8.59,593600.0,7.5326,7.6574,7.5059,7.6574,593600.0
2013-09-18 15:00:00,8.59,8.6,8.56,8.57,318800.0,7.6574,7.6663,7.6307,7.6396,318800.0
2013-09-18 15:30:00,8.57,8.66,8.56,8.65,1642000.0,7.6396,7.7198,7.6307,7.7109,1642000.0
2013-09-19 09:30:00,8.83,8.83,8.58,8.63,884400.0,7.8713,7.8713,7.6485,7.6931,884400.0
2013-09-19 10:00:00,8.63,8.64,8.58,8.59,327600.0,7.6931,7.702,7.6485,7.6574,327600.0
2013-09-19 10:30:00,8.59,8.59,8.54,8.55,287600.0,7.6574,7.6574,7.6128,7.6217,287600.0
2013-09-19 11:00:00,8.56,8.6,8.56,8.59,141600.0,7.6307,7.6663,7.6307,7.6574,141600.0
2013-09-19 11:30:00,8.59,8.6,8.56,8.59,110400.0,7.6574,7.6663,7.6307,7.6574,110400.0
2013-09-19 12:00:00,8.6,8.6,8.55,8.55,166000.0,7.6663,7.6663,7.6217,7.6217,166000.0
2013-09-19 12:30:00,8.55,8.55,8.53,8.54,157600.0,7.6217,7.6217,7.6039,7.6128,157600.0
2013-09-19 13:00:00,8.54,8.55,8.53,8.53,177200.0,7.6128,7.6217,7.6039,7.6039,177200.0
2013-09-19 13:30:00,8.53,8.53,8.48,8.48,222800.0,7.6039,7.6039,7.5593,7.5593,222800.0
2013-09-19 14:00:00,8.48,8.49,8.46,8.49,346400.0,7.5593,7.5683,7.5415,7.5683,346400.0
2013-09-19 14:30:00,8.49,8.49,8.47,8.48,259200.0,7.5683,7.5683,7.5504,7.5593,259200.0
2013-09-19 15:00:00,8.48,8.49,8.47,8.49,309200.0,7.5593,7.5683,7.5504,7.5683,309200.0
2013-09-19 15:30:00,8.49,8.49,8.47,8.48,906400.0,7.5683,7.5683,7.5504,7.5593,906400.0
2013-09-20 09:30:00,8.21,8.23,8.07,8.07,750000.0,7.3187,7.3365,7.1939,7.1939,750000.0
2013-09-20 10:00:00,8.07,8.1,8.01,8.08,539600.0,7.1939,7.2206,7.1404,7.2028,539600.0
2013-09-20 10:30:00,8.08,8.09,8.06,8.06,176400.0,7.2028,7.2117,7.1849,7.1849,176400.0
2013-09-20 11:00:00,8.07,8.11,8.07,8.11,296800.0,7.1939,7.2295,7.1939,7.2295,296800.0
2013-09-20 11:30:00,8.11,8.13,8.09,8.1,175600.0,7.2295,7.2473,7.2117,7.2206,175600.0
2013-09-20 12:00:00,8.11,8.13,8.11,8.11,85600.0,7.2295,7.2473,7.2295,7.2295,85600.0
2013-09-20 12:30:00,8.12,8.15,8.11,8.14,88000.0,7.2384,7.2652,7.2295,7.2563,88000.0
2013-09-20 13:00:00,8.13,8.13,8.11,8.12,124000.0,7.2473,7.2473,7.2295,7.2384,124000.0
2013-09-20 13:30:00,8.12,8.13,8.12,8.12,84400.0,7.2384,7.2473,7.2384,7.2384,84400.0
2013-09-20 14:00:00,8.12,8.14,8.11,8.13,129200.0,7.2384,7.2563,7.2295,7.2473,129200.0
2013-09-20 14:30:00,8.13,8.15,8.13,8.14,130000.0,7.2473,7.2652,7.2473,7.2563,130000.0
2013-09-20 15:00:00,8.14,8.15,8.12,8.13,216000.0,7.2563,7.2652,7.2384,7.2473,216000.0
2013-09-20 15:30:00,8.13,8.14,8.12,8.14,440000.0,7.2473,7.2563,7.2384,7.2563,440000.0
2013-09-23 09:30:00,7.96,8.06,7.96,8.05,304400.0,7.0958,7.1849,7.0958,7.176,304400.0
2013-09-23 10:00:00,8.05,8.08,8.04,8.05,218400.0,7.176,7.2028,7.1671,7.176,218400.0
2013-09-23 10:30:00,8.05,8.11,8.05,8.09,76400.0,7.176,7.2295,7.176,7.2117,76400.0
2013-09-23 11:00:00,8.09,8.1,8.08,8.08,81200.0,7.2117,7.2206,7.2028,7.2028,81200.0
2013-09-23 11:30:00,8.08,8.09,8.05,8.06,120400.0,7.2028,7.2117,7.176,7.1849,120400.0
2013-09-23 12:00:00,8.06,8.09,8.05,8.08,108000.0,7.1849,7.2117,7.176,7.2028,108000.0
2013-09-23 12:30:00,8.08,8.11,8.08,8.09,113600.0,7.2028,7.2295,7.2028,7.2117,113600.0
2013-09-23 13:00:00,8.1,8.1,8.07,8.08,59600.0,7.2206,7.2206,7.1939,7.2028,59600.0
2013-09-23 13:30:00,8.08,8.11,8.08,8.11,80000.0,7.2028,7.2295,7.2028,7.2295,80000.0
2013-09-23 14:00:00,8.11,8.11,8.09,8.1,137600.0,7.2295,7.2295,7.2117,7.2206,137600.0
2013-09-23 14:30:00,8.1,8.11,8.09,8.11,131200.0,7.2206,7.2295,7.2117,7.2295,131200.0
2013-09-23 15:00:00,8.11,8.11,8.09,8.09,202800.0,7.2295,7.2295,7.2117,7.2117,202800.0
2013-09-23 15:30:00,8.09,8.1,8.08,8.09,418800.0,7.2117,7.2206,7.2028,7.2117,418800.0
2013-09-24 09:30:00,8.06,8.09,8.02,8.03,332400.0,7.1849,7.2117,7.1493,7.1582,332400.0
2013-09-24 10:00:00,8.03,8.04,8.0,8.04,123600.0,7.1582,7.1671,7.1315,7.1671,123600.0
2013-09-24 10:30:00,8.05,8.06,8.03,8.05,257600.0,7.176,7.1849,7.1582,7.176,257600.0
2013-09-24 11:00:00,8.05,8.06,8.05,8.05,121600.0,7.176,7.1849,7.176,7.176,121600.0
2013-09-24 11:30:00,8.05,8.06,8.05,8.05,103200.0,7.176,7.1849,7.176,7.176,103200.0
2013-09-24 12:00:00,8.05,8.08,8.05,8.07,80000.0,7.176,7.2028,7.176,7.1939,80000.0
2013-09-24 12:30:00,8.07,8.12,8.07,8.11,104000.0,7.1939,7.2384,7.1939,7.2295,104000.0
2013-09-24 13:00:00,8.11,8.13,8.11,8.13,99200.0,7.2295,7.2473,7.2295,7.2473,99200.0
2013-09-24 13:30:00,8.13,8.15,8.13,8.15,110800.0,7.2473,7.2652,7.2473,7.2652,110800.0
2013-09-24 14:00:00,8.15,8.16,8.13,8.13,113200.0,7.2652,7.2741,7.2473,7.2473,113200.0
2013-09-24 14:30:00,8.13,8.17,8.13,8.15,165600.0,7.2473,7.283,7.2473,7.2652,165600.0
2013-09-24 15:00:00,8.15,8.15,8.12,8.13,153600.0,7.2652,7.2652,7.2384,7.2473,153600.0
2013-09-24 15:30:00,8.13,8.15,8.13,8.14,458400.0,7.2473,7.2652,7.2473,7.2563,458400.0
2013-09-25 09:30:00,8.04,8.05,7.83,7.83,916800.0,7.1671,7.176,6.9799,6.9799,916800.0
2013-09-25 10:00:00,7.85,7.88,7.83,7.87,302000.0,6.9977,7.0245,6.9799,7.0156,302000.0
2013-09-25 10:30:00,7.87,7.91,7.87,7.9,260000.0,7.0156,7.0512,7.0156,7.0423,260000.0
2013-09-25 11:00:00,7.9,7.92,7.9,7.91,207200.0,7.0423,7.0601,7.0423,7.0512,207200.0
2013-09-25 11:30:00,7.92,7.92,7.9,7.91,118800.0,7.0601,7.0601,7.0423,7.0512,118800.0
2013-09-25 12:00:00,7.91,7.92,7.88,7.89,131600.0,7.0512,7.0601,7.0245,7.0334,131600.0
2013-09-25 12:30:00,7.89,7.91,7.88,7.89,106400.0,7.0334,7.0512,7.0245,7.0334,106400.0
2013-09-25 13:00:00,7.89,7.9,7.88,7.88,102000.0,7.0334,7.0423,7.0245,7.0245,102000.0
2013-09-25 13:30:00,7.88,7.92,7.86,7.92,172400.0,7.0245,7.0601,7.0067,7.0601,172400.0
2013-09-25 14:00:00,7.92,7.93,7.9,7.9,150800.0,7.0601,7.0691,7.0423,7.0423,150800.0
2013-09-25 14:30:00,7.9,7.9,7.88,7.89,116800.0,7.0423,7.0423,7.0245,7.0334,116800.0
2013-09-25 15:00:00,7.89,7.9,7.88,7.88,208000.0,7.0334,7.0423,7.0245,7.0245,208000.0
2013-09-25 15:30:00,7.89,7.9,7.88,7.88,521200.0,7.0334,7.0423,7.0245,7.0245,521200.0
2013-09-26 09:30:00,7.99,8.01,7.89,7.96,431600.0,7.1225,7.1404,7.0334,7.0958,431600.0
2013-09-26 10:00:00,7.96,7.96,7.91,7.91,168800.0,7.0958,7.0958,7.0512,7.0512,168800.0
2013-09-26 10:30:00,7.91,7.92,7.89,7.92,135600.0,7.0512,7.0601,7.0334,7.0601,135600.0
2013-09-26 11:00:00,7.92,7.93,7.89,7.92,171600.0,7.0601,7.0691,7.0334,7.0601,171600.0
2013-09-26 11:30:00,7.93,7.95,7.93,7.95,94000.0,7.0691,7.0869,7.0691,7.0869,94000.0
2013-09-26 12:00:00,7.95,7.96,7.94,7.96,67600.0,7.0869,7.0958,7.078,7.0958,67600.0
2013-09-26 12:30:00,7.96,7.99,7.96,7.96,112400.0,7.0958,7.1225,7.0958,7.0958,112400.0
2013-09-26 13:00:00,7.96,7.97,7.95,7.95,93600.0,7.0958,7.1047,7.0869,7.0869,93600.0
2013-09-26 13:30:00,7.95,7.95,7.92,7.94,96800.0,7.0869,7.0869,7.0601,7.078,96800.0
2013-09-26 14:00:00,7.94,7.94,7.92,7.93,84000.0,7.078,7.078,7.0601,7.0691,84000.0
2013-09-26 14:30:00,7.93,7.95,7.93,7.95,109600.0,7.0691,7.0869,7.0691,7.0869,109600.0
2013-09-26 15:00:00,7.95,7.95,7.93,7.94,140400.0,7.0869,7.0869,7.0691,7.078,140400.0
2013-09-26 15:30:00,7.94,7.96,7.93,7.95,323200.0,7.078,7.0958,7.0691,7.0869,323200.0
2013-09-27 09:30:00,7.83,7.95,7.77,7.88,540800.0,6.9799,7.0869,6.9264,7.0245,540800.0
2013-09-27 10:00:00,7.89,7.89,7.81,7.82,234400.0,7.0334,7.0334,6.9621,6.971,234400.0
2013-09-27 10:30:00,7.82,7.84,7.78,7.8,163600.0,6.971,6.9888,6.9353,6.9532,163600.0
2013-09-27 11:00:00,7.81,7.84,7.79,7.84,120400.0,6.9621,6.9888,6.9443,6.9888,120400.0
2013-09-27 11:30:00,7.84,7.85,7.82,7.84,94800.0,6.9888,6.9977,6.971,6.9888,94800.0
2013-09-27 12:00:00,7.83,7.86,7.83,7.86,177200.0,6.9799,7.0067,6.9799,7.0067,177200.0
2013-09-27 12:30:00,7.87,7.87,7.84,7.86,124000.0,7.0156,7.0156,6.9888,7.0067,124000.0
2013-09-27 13:00:00,7.85,7.88,7.85,7.88,170000.0,6.9977,7.0245,6.9977,7.0245,170000.0
2013-09-27 13:30:00,7.88,7.88,7.87,7.87,116400.0,7.0245,7.0245,7.0156,7.0156,116400.0
2013-09-27 14:00:00,7.88,7.89,7.87,7.88,187200.0,7.0245,7.0334,7.0156,7.0245,187200.0
2013-09-27 14:30:00,7.88,7.89,7.88,7.88,152800.0,7.0245,7.0334,7.0245,7.0245,152800.0
2013-09-27 15:00:00,7.88,7.89,7.85,7.86,109600.0,7.0245,7.0334,6.9977,7.0067,109600.0
2013-09-27 15:30:00,7.86,7.87,7.83,7.84,452800.0,7.0067,7.0156,6.9799,6.9888,452800.0
2013-09-30 09:30:00,7.65,7.68,7.56,7.64,815200.0,6.8195,6.8462,6.7392,6.8105,815200.0
2013-09-30 10:00:00,7.63,7.71,7.61,7.69,512800.0,6.8016,6.8729,6.7838,6.8551,512800.0
2013-09-30 10:30:00,7.7,7.71,7.66,7.67,256400.0,6.864,6.8729,6.8284,6.8373,256400.0
2013-09-30 11:00:00,7.68,7.7,7.67,7.68,130800.0,6.8462,6.864,6.8373,6.8462,130800.0
2013-09-30 11:30:00,7.69,7.7,7.68,7.69,106400.0,6.8551,6.864,6.8462,6.8551,106400.0
2013-09-30 12:00:00,7.7,7.73,7.69,7.73,125200.0,6.864,6.8908,6.8551,6.8908,125200.0
2013-09-30 12:30:00,7.73,7.74,7.7,7.7,135600.0,6.8908,6.8997,6.864,6.864,135600.0
2013-09-30 13:00:00,7.7,7.73,7.7,7.71,100400.0,6.864,6.8908,6.864,6.8729,100400.0
2013-09-30 13:30:00,7.71,7.71,7.68,7.69,126000.0,6.8729,6.8729,6.8462,6.8551,126000.0
2013-09-30 14:00:00,7.7,7.71,7.68,7.71,310400.0,6.864,6.8729,6.8462,6.8729,310400.0
2013-09-30 14:30:00,7.71,7.74,7.71,7.73,92000.0,6.8729,6.8997,6.8729,6.8908,92000.0
2013-09-30 15:00:00,7.73,7.73,7.68,7.72,174000.0,6.8908,6.8908,6.8462,6.8819,174000.0
2013-09-30 15:30:00,7.72,7.74,7.69,7.7,783200.0,6.8819,6.8997,6.8551,6.864,783200.0
2013-10-01 09:30:00,7.84,7.95,7.84,7.88,465200.0,6.9888,7.0869,6.9888,7.0245,465200.0
2013-10-01 10:00:00,7.87,7.91,7.87,7.87,115600.0,7.0156,7.0512,7.0156,7.0156,115600.0
2013-10-01 10:30:00,7.88,7.89,7.88,7.88,68800.0,7.0245,7.0334,7.0245,7.0245,68800.0
2013-10-01 11:00:00,7.88,7.91,7.87,7.88,334800.0,7.0245,7.0512,7.0156,7.0245,334800.0
2013-10-01 11:30:00,7.88,7.91,7.88,7.89,209600.0,7.0245,7.0512,7.0245,7.0334,209600.0
2013-10-01 12:00:00,7.9,7.92,7.89,7.92,111600.0,7.0423,7.0601,7.0334,7.0601,111600.0
2013-10-01 12:30:00,7.92,7.92,7.91,7.91,196800.0,7.0601,7.0601,7.0512,7.0512,196800.0
2013-10-01 13:00:00,7.91,7.92,7.91,7.91,80800.0,7.0512,7.0601,7.0512,7.0512,80800.0
2013-10-01 13:30:00,7.91,7.91,7.9,7.91,138800.0,7.0512,7.0512,7.0423,7.0512,138800.0
2013-10-01 14:00:00,7.91,7.92,7.9,7.91,388000.0,7.0512,7.0601,7.0423,7.0512,388000.0
2013-10-01 14:30:00,7.91,7.94,7.91,7.92,292400.0,7.0512,7.078,7.0512,7.0601,292400.0
2013-10-01 15:00:00,7.92,7.93,7.92,7.92,219600.0,7.0601,7.0691,7.0601,7.0601,219600.0
2013-10-01 15:30:00,7.92,7.96,7.92,7.96,318000.0,7.0601,7.0958,7.0601,7.0958,318000.0
2013-10-02 09:30:00,7.87,7.96,7.86,7.94,378000.0,7.0156,7.0958,7.0067,7.078,378000.0
2013-10-02 10:00:00,7.94,7.96,7.93,7.96,387200.0,7.078,7.0958,7.0691,7.0958,387200.0
2013-10-02 10:30:00,7.96,7.98,7.95,7.97,371600.0,7.0958,7.1136,7.0869,7.1047,371600.0
2013-10-02 11:00:00,7.97,7.97,7.94,7.95,117200.0,7.1047,7.1047,7.078,7.0869,117200.0
2013-10-02 11:30:00,7.95,7.96,7.94,7.95,133200.0,7.0869,7.0958,7.078,7.0869,133200.0
2013-10-02 12:00:00,7.95,7.96,7.95,7.96,96400.0,7.0869,7.0958,7.0869,7.0958,96400.0
2013-10-02 12:30:00,7.96,7.98,7.95,7.97,148000.0,7.0958,7.1136,7.0869,7.1047,148000.0
2013-10-02 13:00:00,7.97,7.99,7.96,7.96,192000.0,7.1047,7.1225,7.0958,7.0958,192000.0
2013-10-02 13:30:00,7.96,7.96,7.95,7.96,134000.0,7.0958,7.0958,7.0869,7.0958,134000.0
2013-10-02 14:00:00,7.96,7.97,7.95,7.96,144800.0,7.0958,7.1047,7.0869,7.0958,144800.0
2013-10-02 14:30:00,7.96,7.96,7.94,7.96,209200.0,7.0958,7.0958,7.078,7.0958,209200.0
2013-10-02 15:00:00,7.95,7.96,7.95,7.96,85600.0,7.0869,7.0958,7.0869,7.0958,85600.0
2013-10-02 15:30:00,7.96,7.97,7.95,7.97,340800.0,7.0958,7.1047,7.0869,7.1047,340800.0
2013-10-03 09:30:00,8.19,8.29,8.17,8.25,1346800.0,7.3008,7.39,7.283,7.3543,1346800.0
2013-10-03 10:00:00,8.25,8.3,8.25,8.29,336000.0,7.3543,7.3989,7.3543,7.39,336000.0
2013-10-03 10:30:00,8.29,8.3,8.28,8.29,284400.0,7.39,7.3989,7.3811,7.39,284400.0
2013-10-03 11:00:00,8.29,8.36,8.29,8.34,874800.0,7.39,7.4524,7.39,7.4345,874800.0
2013-10-03 11:30:00,8.34,8.35,8.33,8.34,292400.0,7.4345,7.4435,7.4256,7.4345,292400.0
2013-10-03 12:00:00,8.34,8.36,8.34,8.35,667600.0,7.4345,7.4524,7.4345,7.4435,667600.0
2013-10-03 12:30:00,8.34,8.36,8.33,8.35,451200.0,7.4345,7.4524,7.4256,7.4435,451200.0
2013-10-03 13:00:00,8.34,8.37,8.34,8.37,158800.0,7.4345,7.4613,7.4345,7.4613,158800.0
2013-10-03 13:30:00,8.37,8.37,8.34,8.35,193600.0,7.4613,7.4613,7.4345,7.4435,193600.0
2013-10-03 14:00:00,8.35,8.36,8.34,8.36,649600.0,7.4435,7.4524,7.4345,7.4524,649600.0
2013-10-03 14:30:00,8.36,8.36,8.34,8.34,300400.0,7.4524,7.4524,7.4345,7.4345,300400.0
2013-10-03 15:00:00,8.34,8.35,8.34,8.35,451200.0,7.4345,7.4435,7.4345,7.4435,451200.0
2013-10-03 15:30:00,8.34,8.35,8.33,8.34,1311200.0,7.4345,7.4435,7.4256,7.4345,1311200.0
2013-10-04 09:30:00,8.34,8.47,8.32,8.4,1335600.0,7.4345,7.5504,7.4167,7.488,1335600.0
2013-10-04 10:00:00,8.39,8.39,8.33,8.35,329200.0,7.4791,7.4791,7.4256,7.4435,329200.0
2013-10-04 10:30:00,8.34,8.41,8.34,8.34,629600.0,7.4345,7.4969,7.4345,7.4345,629600.0
2013-10-04 11:00:00,8.34,8.37,8.33,8.35,534800.0,7.4345,7.4613,7.4256,7.4435,534800.0
2013-10-04 11:30:00,8.34,8.36,8.34,8.36,291600.0,7.4345,7.4524,7.4345,7.4524,291600.0
2013-10-04 12:00:00,8.36,8.36,8.34,8.35,130000.0,7.4524,7.4524,7.4345,7.4435,130000.0
2013-10-04 12:30:00,8.35,8.37,8.34,8.36,287600.0,7.4435,7.4613,7.4345,7.4524,287600.0
2013-10-04 13:00:00,8.36,8.36,8.34,8.35,189200.0,7.4524,7.4524,7.4345,7.4435,189200.0
2013-10-04 13:30:00,8.35,8.35,8.34,8.34,136000.0,7.4435,7.4435,7.4345,7.4345,136000.0
2013-10-04 14:00:00,8.34,8.35,8.34,8.35,193600.0,7.4345,7.4435,7.4345,7.4435,193600.0
2013-10-04 14:30:00,8.35,8.35,8.3,8.3,196800.0,7.4435,7.4435,7.3989,7.3989,196800.0
2013-10-04 15:00:00,8.3,8.33,8.29,8.29,326000.0,7.3989,7.4256,7.39,7.39,326000.0
2013-10-04 15:30:00,8.29,8.35,8.28,8.33,1195200.0,7.39,7.4435,7.3811,7.4256,1195200.0
2013-10-07 09:30:00,8.34,8.42,8.33,8.4,572400.0,7.4345,7.5059,7.4256,7.488,572400.0
2013-10-07 10:00:00,8.4,8.41,8.37,8.38,396800.0,7.488,7.4969,7.4613,7.4702,396800.0
2013-10-07 10:30:00,8.36,8.4,8.35,8.38,281200.0,7.4524,7.488,7.4435,7.4702,281200.0
2013-10-07 11:00:00,8.37,8.39,8.32,8.37,334000.0,7.4613,7.4791,7.4167,7.4613,334000.0
2013-10-07 11:30:00,8.37,8.43,8.36,8.41,875600.0,7.4613,7.5148,7.4524,7.4969,875600.0
2013-10-07 12:00:00,8.41,8.42,8.38,8.38,40800.0,7.4969,7.5059,7.4702,7.4702,40800.0
2013-10-07 12:30:00,8.38,8.39,8.36,8.37,44800.0,7.4702,7.4791,7.4524,7.4613,44800.0
2013-10-07 13:00:00,8.37,8.39,8.37,8.37,36000.0,7.4613,7.4791,7.4613,7.4613,36000.0
2013-10-07 13:30:00,8.37,8.38,8.36,8.38,48000.0,7.4613,7.4702,7.4524,7.4702,48000.0
2013-10-07 14:00:00,8.38,8.39,8.37,8.39,81600.0,7.4702,7.4791,7.4613,7.4791,81600.0
2013-10-07 14:30:00,8.38,8.39,8.37,8.38,89200.0,7.4702,7.4791,7.4613,7.4702,89200.0
2013-10-07 15:00:00,8.38,8.38,8.36,8.38,103200.0,7.4702,7.4702,7.4524,7.4702,103200.0
2013-10-07 15:30:00,8.38,8.38,8.35,8.35,680400.0,7.4702,7.4702,7.4435,7.4435,680400.0
2013-10-08 09:30:00,8.31,8.31,8.17,8.18,356400.0,7.4078,7.4078,7.283,7.2919,356400.0
2013-10-08 10:00:00,8.19,8.21,8.15,8.21,251200.0,7.3008,7.3187,7.2652,7.3187,251200.0
2013-10-08 10:30:00,8.21,8.22,8.18,8.18,324800.0,7.3187,7.3276,7.2919,7.2919,324800.0
2013-10-08 11:00:00,8.18,8.18,8.11,8.13,337600.0,7.2919,7.2919,7.2295,7.2473,337600.0
2013-10-08 11:30:00,8.12,8.13,8.06,8.06,160000.0,7.2384,7.2473,7.1849,7.1849,160000.0
2013-10-08 12:00:00,8.06,8.1,8.05,8.07,301200.0,7.1849,7.2206,7.176,7.1939,301200.0
2013-10-08 12:30:00,8.07,8.07,8.04,8.05,427600.0,7.1939,7.1939,7.1671,7.176,427600.0
2013-10-08 13:00:00,8.04,8.06,8.02,8.03,436400.0,7.1671,7.1849,7.1493,7.1582,436400.0
2013-10-08 13:30:00,8.03,8.04,8.0,8.01,294000.0,7.1582,7.1671,7.1315,7.1404,294000.0
2013-10-08 14:00:00,8.01,8.04,8.0,8.02,218000.0,7.1404,7.1671,7.1315,7.1493,218000.0
2013-10-08 14:30:00,8.02,8.03,8.0,8.02,211600.0,7.1493,7.1582,7.1315,7.1493,211600.0
2013-10-08 15:00:00,8.02,8.09,8.02,8.08,178000.0,7.1493,7.2117,7.1493,7.2028,178000.0
2013-10-08 15:30:00,8.08,8.09,8.0,8.0,1236400.0,7.2028,7.2117,7.1315,7.1315,1236400.0
2013-10-09 09:30:00,8.29,8.34,8.22,8.24,2027600.0,7.39,7.4345,7.3276,7.3454,2027600.0
2013-10-09 10:00:00,8.23,8.26,8.2,8.25,610800.0,7.3365,7.3632,7.3097,7.3543,610800.0
2013-10-09 10:30:00,8.26,8.27,8.22,8.24,246000.0,7.3632,7.3721,7.3276,7.3454,246000.0
2013-10-09 11:00:00,8.24,8.26,8.22,8.23,133600.0,7.3454,7.3632,7.3276,7.3365,133600.0
2013-10-09 11:30:00,8.23,8.27,8.22,8.27,200800.0,7.3365,7.3721,7.3276,7.3721,200800.0
2013-10-09 12:00:00,8.27,8.27,8.25,8.25,118800.0,7.3721,7.3721,7.3543,7.3543,118800.0
2013-10-09 12:30:00,8.25,8.27,8.25,8.25,130000.0,7.3543,7.3721,7.3543,7.3543,130000.0
2013-10-09 13:00:00,8.25,8.27,8.24,8.24,615600.0,7.3543,7.3721,7.3454,7.3454,615600.0
2013-10-09 13:30:00,8.25,8.26,8.24,8.24,166000.0,7.3543,7.3632,7.3454,7.3454,166000.0
2013-10-09 14:00:00,8.24,8.25,8.22,8.25,400400.0,7.3454,7.3543,7.3276,7.3543,400400.0
2013-10-09 14:30:00,8.26,8.26,8.24,8.24,448400.0,7.3632,7.3632,7.3454,7.3454,448400.0
2013-10-09 15:00:00,8.24,8.26,8.24,8.24,904400.0,7.3454,7.3632,7.3454,7.3454,904400.0
2013-10-09 15:30:00,8.25,8.26,8.23,8.23,1472800.0,7.3543,7.3632,7.3365,7.3365,1472800.0
2013-10-10 09:30:00,8.39,8.43,8.36,8.4,818000.0,7.4791,7.5148,7.4524,7.488,818000.0
2013-10-10 10:00:00,8.4,8.42,8.37,8.38,703600.0,7.488,7.5059,7.4613,7.4702,703600.0
2013-10-10 10:30:00,8.38,8.4,8.37,8.38,468000.0,7.4702,7.488,7.4613,7.4702,468000.0
2013-10-10 11:00:00,8.38,8.4,8.38,8.38,183200.0,7.4702,7.488,7.4702,7.4702,183200.0
2013-10-10 11:30:00,8.39,8.42,8.38,8.39,207600.0,7.4791,7.5059,7.4702,7.4791,207600.0
2013-10-10 12:00:00,8.38,8.41,8.37,8.38,186800.0,7.4702,7.4969,7.4613,7.4702,186800.0
2013-10-10 12:30:00,8.39,8.41,8.38,8.38,1295600.0,7.4791,7.4969,7.4702,7.4702,1295600.0
2013-10-10 13:00:00,8.38,8.4,8.37,8.38,262400.0,7.4702,7.488,7.4613,7.4702,262400.0
2013-10-10 13:30:00,8.38,8.4,8.37,8.4,196000.0,7.4702,7.488,7.4613,7.488,196000.0
2013-10-10 14:00:00,8.4,8.42,8.39,8.41,445600.0,7.488,7.5059,7.4791,7.4969,445600.0
2013-10-10 14:30:00,8.41,8.42,8.39,8.4,220800.0,7.4969,7.5059,7.4791,7.488,220800.0
2013-10-10 15:00:00,8.4,8.41,8.38,8.4,539200.0,7.488,7.4969,7.4702,7.488,539200.0
2013-10-10 15:30:00,8.4,8.41,8.37,8.38,1418000.0,7.488,7.4969,7.4613,7.4702,1418000.0
2013-10-11 09:30:00,8.41,8.41,8.31,8.34,830000.0,7.4969,7.4969,7.4078,7.4345,830000.0
2013-10-11 10:00:00,8.34,8.37,8.33,8.36,320400.0,7.4345,7.4613,7.4256,7.4524,320400.0
2013-10-11 10:30:00,8.36,8.36,8.32,8.34,275200.0,7.4524,7.4524,7.4167,7.4345,275200.0
2013-10-11 11:00:00,8.34,8.34,8.32,8.32,87600.0,7.4345,7.4345,7.4167,7.4167,87600.0
2013-10-11 11:30:00,8.32,8.36,8.32,8.35,774000.0,7.4167,7.4524,7.4167,7.4435,774000.0
2013-10-11 12:00:00,8.35,8.38,8.33,8.38,959600.0,7.4435,7.4702,7.4256,7.4702,959600.0
2013-10-11 12:30:00,8.37,8.38,8.37,8.38,127200.0,7.4613,7.4702,7.4613,7.4702,127200.0
2013-10-11 13:00:00,8.38,8.4,8.38,8.38,157600.0,7.4702,7.488,7.4702,7.4702,157600.0
2013-10-11 13:30:00,8.38,8.39,8.36,8.37,369600.0,7.4702,7.4791,7.4524,7.4613,369600.0
2013-10-11 14:00:00,8.37,8.39,8.37,8.38,128800.0,7.4613,7.4791,7.4613,7.4702,128800.0
2013-10-11 14:30:00,8.38,8.4,8.38,8.38,134400.0,7.4702,7.488,7.4702,7.4702,134400.0
2013-10-11 15:00:00,8.38,8.39,8.38,8.39,175200.0,7.4702,7.4791,7.4702,7.4791,175200.0
2013-10-11 15:30:00,8.38,8.44,8.38,8.44,595200.0,7.4702,7.5237,7.4702,7.5237,595200.0
2013-10-14 09:30:00,8.43,8.43,8.28,8.41,464000.0,7.5148,7.5148,7.3811,7.4969,464000.0
2013-10-14 10:00:00,8.4,8.46,8.38,8.41,152000.0,7.488,7.5415,7.4702,7.4969,152000.0
2013-10-14 10:30:00,8.42,8.42,8.38,8.4,149200.0,7.5059,7.5059,7.4702,7.488,149200.0
2013-10-14 11:00:00,8.39,8.4,8.37,8.4,122800.0,7.4791,7.488,7.4613,7.488,122800.0
2013-10-14 11:30:00,8.4,8.45,8.38,8.45,204400.0,7.488,7.5326,7.4702,7.5326,204400.0
2013-10-14 12:00:00,8.45,8.46,8.43,8.46,134400.0,7.5326,7.5415,7.5148,7.5415,134400.0
2013-10-14 12:30:00,8.46,8.49,8.45,8.48,36400.0,7.5415,7.5683,7.5326,7.5593,36400.0
2013-10-14 13:00:00,8.48,8.5,8.47,8.5,80400.0,7.5593,7.5772,7.5504,7.5772,80400.0
2013-10-14 13:30:00,8.5,8.53,8.5,8.52,90400.0,7.5772,7.6039,7.5772,7.595,90400.0
2013-10-14 14:00:00,8.52,8.52,8.49,8.51,147200.0,7.595,7.595,7.5683,7.5861,147200.0
2013-10-14 14:30:00,8.51,8.52,8.5,8.52,141600.0,7.5861,7.595,7.5772,7.595,141600.0
2013-10-14 15:00:00,8.52,8.55,8.51,8.55,101200.0,7.595,7.6217,7.5861,7.6217,101200.0
2013-10-14 15:30:00,8.55,8.56,8.52,8.55,264000.0,7.6217,7.6307,7.595,7.6217,264000.0
2013-10-15 09:30:00,8.38,8.4,8.3,8.31,190000.0,7.4702,7.488,7.3989,7.4078,190000.0
2013-10-15 10:00:00,8.31,8.34,8.29,8.32,178800.0,7.4078,7.4345,7.39,7.4167,178800.0
2013-10-15 10:30:00,8.32,8.36,8.31,8.32,221600.0,7.4167,7.4524,7.4078,7.4167,221600.0
2013-10-15 11:00:00,8.31,8.31,8.27,8.29,82000.0,7.4078,7.4078,7.3721,7.39,82000.0
2013-10-15 11:30:00,8.28,8.3,8.27,8.29,121600.0,7.3811,7.3989,7.3721,7.39,121600.0
2013-10-15 12:00:00,8.29,8.3,8.28,8.29,78400.0,7.39,7.3989,7.3811,7.39,78400.0
2013-10-15 12:30:00,8.29,8.3,8.28,8.29,66400.0,7.39,7.3989,7.3811,7.39,66400.0
2013-10-15 13:00:00,8.28,8.3,8.27,8.27,54000.0,7.3811,7.3989,7.3721,7.3721,54000.0
2013-10-15 13:30:00,8.27,8.28,8.26,8.26,64400.0,7.3721,7.3811,7.3632,7.3632,64400.0
2013-10-15 14:00:00,8.26,8.26,8.17,8.17,230000.0,7.3632,7.3632,7.283,7.283,230000.0
2013-10-15 14:30:00,8.17,8.19,8.15,8.19,135600.0,7.283,7.3008,7.2652,7.3008,135600.0
2013-10-15 15:00:00,8.19,8.24,8.19,8.22,209600.0,7.3008,7.3454,7.3008,7.3276,209600.0
2013-10-15 15:30:00,8.22,8.23,8.22,8.22,576000.0,7.3276,7.3365,7.3276,7.3276,576000.0
2013-10-16 09:30:00,8.24,8.27,8.16,8.2,672400.0,7.3454,7.3721,7.2741,7.3097,672400.0
2013-10-16 10:00:00,8.21,8.24,8.2,8.21,242800.0,7.3187,7.3454,7.3097,7.3187,242800.0
2013-10-16 10:30:00,8.22,8.3,8.22,8.3,143600.0,7.3276,7.3989,7.3276,7.3989,143600.0
2013-10-16 11:00:00,8.29,8.33,8.28,8.32,253600.0,7.39,7.4256,7.3811,7.4167,253600.0
2013-10-16 11:30:00,8.32,8.33,8.3,8.31,234000.0,7.4167,7.4256,7.3989,7.4078,234000.0
2013-10-16 12:00:00,8.31,8.32,8.3,8.31,64400.0,7.4078,7.4167,7.3989,7.4078,64400.0
2013-10-16 12:30:00,8.31,8.32,8.29,8.31,106000.0,7.4078,7.4167,7.39,7.4078,106000.0
2013-10-16 13:00:00,8.31,8.34,8.3,8.34,150800.0,7.4078,7.4345,7.3989,7.4345,150800.0
2013-10-16 13:30:00,8.34,8.35,8.33,8.34,53200.0,7.4345,7.4435,7.4256,7.4345,53200.0
2013-10-16 14:00:00,8.34,8.34,8.33,8.33,126400.0,7.4345,7.4345,7.4256,7.4256,126400.0
2013-10-16 14:30:00,8.33,8.34,8.32,8.32,89600.0,7.4256,7.4345,7.4167,7.4167,89600.0
2013-10-16 15:00:00,8.32,8.33,8.31,8.32,132800.0,7.4167,7.4256,7.4078,7.4167,132800.0
2013-10-16 15:30:00,8.32,8.35,8.31,8.35,365600.0,7.4167,7.4435,7.4078,7.4435,365600.0
2013-10-17 09:30:00,8.32,8.5,8.27,8.48,740800.0,7.4167,7.5772,7.3721,7.5593,740800.0
2013-10-17 10:00:00,8.47,8.52,8.43,8.52,882400.0,7.5504,7.595,7.5148,7.595,882400.0
2013-10-17 10:30:00,8.53,8.57,8.52,8.55,681600.0,7.6039,7.6396,7.595,7.6217,681600.0
2013-10-17 11:00:00,8.55,8.62,8.53,8.57,590400.0,7.6217,7.6841,7.6039,7.6396,590400.0
2013-10-17 11:30:00,8.57,8.62,8.57,8.62,363200.0,7.6396,7.6841,7.6396,7.6841,363200.0
2013-10-17 12:00:00,8.61,8.66,8.59,8.61,291200.0,7.6752,7.7198,7.6574,7.6752,291200.0
2013-10-17 12:30:00,8.61,8.61,8.59,8.59,128000.0,7.6752,7.6752,7.6574,7.6574,128000.0
2013-10-17 13:00:00,8.59,8.6,8.59,8.59,88800.0,7.6574,7.6663,7.6574,7.6574,88800.0
2013-10-17 13:30:00,8.6,8.61,8.59,8.6,104000.0,7.6663,7.6752,7.6574,7.6663,104000.0
2013-10-17 14:00:00,8.6,8.62,8.59,8.62,101600.0,7.6663,7.6841,7.6574,7.6841,101600.0
2013-10-17 14:30:00,8.62,8.63,8.6,8.6,102400.0,7.6841,7.6931,7.6663,7.6663,102400.0
2013-10-17 15:00:00,8.6,8.61,8.59,8.6,154000.0,7.6663,7.6752,7.6574,7.6663,154000.0
2013-10-17 15:30:00,8.6,8.62,8.59,8.62,655600.0,7.6663,7.6841,7.6574,7.6841,655600.0
2013-10-18 09:30:00,8.7,8.73,8.6,8.66,308800.0,7.7555,7.7822,7.6663,7.7198,308800.0
2013-10-18 10:00:00,8.66,8.67,8.6,8.61,218800.0,7.7198,7.7287,7.6663,7.6752,218800.0
2013-10-18 10:30:00,8.61,8.63,8.6,8.61,89600.0,7.6752,7.6931,7.6663,7.6752,89600.0
2013-10-18 11:00:00,8.61,8.63,8.61,8.62,154000.0,7.6752,7.6931,7.6752,7.6841,154000.0
2013-10-18 11:30:00,8.62,8.69,8.62,8.67,278000.0,7.6841,7.7465,7.6841,7.7287,278000.0
2013-10-18 12:00:00,8.67,8.68,8.63,8.66,310000.0,7.7287,7.7376,7.6931,7.7198,310000.0
2013-10-18 12:30:00,8.65,8.69,8.65,8.67,139600.0,7.7109,7.7465,7.7109,7.7287,139600.0
2013-10-18 13:00:00,8.68,8.69,8.67,8.68,84800.0,7.7376,7.7465,7.7287,7.7376,84800.0
2013-10-18 13:30:00,8.68,8.69,8.67,8.68,70400.0,7.7376,7.7465,7.7287,7.7376,70400.0
2013-10-18 14:00:00,8.68,8.69,8.68,8.68,66000.0,7.7376,7.7465,7.7376,7.7376,66000.0
2013-10-18 14:30:00,8.68,8.69,8.68,8.68,114400.0,7.7376,7.7465,7.7376,7.7376,114400.0
2013-10-18 15:00:00,8.68,8.69,8.68,8.68,221200.0,7.7376,7.7465,7.7376,7.7376,221200.0
2013-10-18 15:30:00,8.68,8.72,8.68,8.71,482800.0,7.7376,7.7733,7.7376,7.7644,482800.0
2013-10-21 09:30:00,8.69,8.79,8.62,8.78,608800.0,7.7465,7.8357,7.6841,7.8268,608800.0
2013-10-21 10:00:00,8.78,8.85,8.78,8.84,373200.0,7.8268,7.8892,7.8268,7.8803,373200.0
2013-10-21 10:30:00,8.83,8.86,8.82,8.84,376000.0,7.8713,7.8981,7.8624,7.8803,376000.0
2013-10-21 11:00:00,8.85,8.87,8.84,8.86,263600.0,7.8892,7.907,7.8803,7.8981,263600.0
2013-10-21 11:30:00,8.85,8.86,8.81,8.83,122000.0,7.8892,7.8981,7.8535,7.8713,122000.0
2013-10-21 12:00:00,8.83,8.83,8.79,8.8,111200.0,7.8713,7.8713,7.8357,7.8446,111200.0
2013-10-21 12:30:00,8.8,8.81,8.76,8.77,62000.0,7.8446,7.8535,7.8089,7.8179,62000.0
2013-10-21 13:00:00,8.77,8.78,8.76,8.77,60400.0,7.8179,7.8268,7.8089,7.8179,60400.0
2013-10-21 13:30:00,8.77,8.78,8.76,8.78,61600.0,7.8179,7.8268,7.8089,7.8268,61600.0
2013-10-21 14:00:00,8.78,8.78,8.76,8.78,96000.0,7.8268,7.8268,7.8089,7.8268,96000.0
2013-10-21 14:30:00,8.77,8.79,8.76,8.77,71600.0,7.8179,7.8357,7.8089,7.8179,71600.0
2013-10-21 15:00:00,8.77,8.78,8.76,8.77,106000.0,7.8179,7.8268,7.8089,7.8179,106000.0
2013-10-21 15:30:00,8.76,8.79,8.76,8.77,490800.0,7.8089,7.8357,7.8089,7.8179,490800.0
2013-10-22 09:30:00,8.8,8.87,8.75,8.83,826400.0,7.8446,7.907,7.8,7.8713,826400.0
2013-10-22 10:00:00,8.82,8.82,8.74,8.77,287600.0,7.8624,7.8624,7.7911,7.8179,287600.0
2013-10-22 10:30:00,8.76,8.78,8.64,8.64,376800.0,7.8089,7.8268,7.702,7.702,376800.0
2013-10-22 11:00:00,8.64,8.67,8.62,8.62,405600.0,7.702,7.7287,7.6841,7.6841,405600.0
2013-10-22 11:30:00,8.63,8.69,8.63,8.69,70400.0,7.6931,7.7465,7.6931,7.7465,70400.0
2013-10-22 12:00:00,8.69,8.71,8.68,8.71,82400.0,7.7465,7.7644,7.7376,7.7644,82400.0
2013-10-22 12:30:00,8.71,8.72,8.69,8.71,160000.0,7.7644,7.7733,7.7465,7.7644,160000.0
2013-10-22 13:00:00,8.71,8.71,8.69,8.69,24400.0,7.7644,7.7644,7.7465,7.7465,24400.0
2013-10-22 13:30:00,8.68,8.68,8.66,8.67,60000.0,7.7376,7.7376,7.7198,7.7287,60000.0
2013-10-22 14:00:00,8.66,8.67,8.64,8.65,44800.0,7.7198,7.7287,7.702,7.7109,44800.0
2013-10-22 14:30:00,8.64,8.68,8.64,8.68,70800.0,7.702,7.7376,7.702,7.7376,70800.0
2013-10-22 15:00:00,8.68,8.7,8.68,8.7,87200.0,7.7376,7.7555,7.7376,7.7555,87200.0
2013-10-22 15:30:00,8.7,8.71,8.68,8.71,354400.0,7.7555,7.7644,7.7376,7.7644,354400.0
2013-10-23 09:30:00,8.6,8.64,8.55,8.63,265200.0,7.6663,7.702,7.6217,7.6931,265200.0
2013-10-23 10:00:00,8.62,8.63,8.59,8.61,95200.0,7.6841,7.6931,7.6574,7.6752,95200.0
2013-10-23 10:30:00,8.6,8.61,8.57,8.59,124000.0,7.6663,7.6752,7.6396,7.6574,124000.0
2013-10-23 11:00:00,8.59,8.59,8.56,8.57,24800.0,7.6574,7.6574,7.6307,7.6396,24800.0
2013-10-23 11:30:00,8.56,8.64,8.56,8.64,436400.0,7.6307,7.702,7.6307,7.702,436400.0
2013-10-23 12:00:00,8.63,8.65,8.61,8.62,120000.0,7.6931,7.7109,7.6752,7.6841,120000.0
2013-10-23 12:30:00,8.62,8.63,8.61,8.63,54400.0,7.6841,7.6931,7.6752,7.6931,54400.0
2013-10-23 13:00:00,8.63,8.63,8.6,8.61,15600.0,7.6931,7.6931,7.6663,7.6752,15600.0
2013-10-23 13:30:00,8.6,8.63,8.6,8.62,46400.0,7.6663,7.6931,7.6663,7.6841,46400.0
2013-10-23 14:00:00,8.61,8.62,8.59,8.59,45200.0,7.6752,7.6841,7.6574,7.6574,45200.0
2013-10-23 14:30:00,8.59,8.61,8.58,8.61,65200.0,7.6574,7.6752,7.6485,7.6752,65200.0
2013-10-23 15:00:00,8.61,8.62,8.59,8.6,110800.0,7.6752,7.6841,7.6574,7.6663,110800.0
2013-10-23 15:30:00,8.6,8.6,8.59,8.6,206400.0,7.6663,7.6663,7.6574,7.6663,206400.0
2013-10-24 09:30:00,8.58,8.69,8.51,8.69,277200.0,7.6485,7.7465,7.5861,7.7465,277200.0
2013-10-24 10:00:00,8.69,8.71,8.67,8.7,318400.0,7.7465,7.7644,7.7287,7.7555,318400.0
2013-10-24 10:30:00,8.7,8.73,8.69,8.73,474800.0,7.7555,7.7822,7.7465,7.7822,474800.0
2013-10-24 11:00:00,8.73,8.78,8.72,8.74,277600.0,7.7822,7.8268,7.7733,7.7911,277600.0
2013-10-24 11:30:00,8.74,8.77,8.74,8.76,192800.0,7.7911,7.8179,7.7911,7.8089,192800.0
2013-10-24 12:00:00,8.76,8.78,8.76,8.78,184400.0,7.8089,7.8268,7.8089,7.8268,184400.0
2013-10-24 12:30:00,8.78,8.78,8.75,8.77,157600.0,7.8268,7.8268,7.8,7.8179,157600.0
2013-10-24 13:00:00,8.77,8.77,8.75,8.76,132000.0,7.8179,7.8179,7.8,7.8089,132000.0
2013-10-24 13:30:00,8.76,8.77,8.76,8.77,94000.0,7.8089,7.8179,7.8089,7.8179,94000.0
2013-10-24 14:00:00,8.77,8.79,8.76,8.78,302000.0,7.8179,7.8357,7.8089,7.8268,302000.0
2013-10-24 14:30:00,8.78,8.79,8.78,8.79,148000.0,7.8268,7.8357,7.8268,7.8357,148000.0
2013-10-24 15:00:00,8.79,8.8,8.79,8.79,380000.0,7.8357,7.8446,7.8357,7.8357,380000.0
2013-10-24 15:30:00,8.79,8.8,8.78,8.79,1157600.0,7.8357,7.8446,7.8268,7.8357,1157600.0
2013-10-25 09:30:00,8.75,8.84,8.74,8.81,602800.0,7.8,7.8803,7.7911,7.8535,602800.0
2013-10-25 10:00:00,8.81,8.83,8.75,8.75,148400.0,7.8535,7.8713,7.8,7.8,148400.0
2013-10-25 10:30:00,8.75,8.8,8.72,8.74,439200.0,7.8,7.8446,7.7733,7.7911,439200.0
2013-10-25 11:00:00,8.75,8.76,8.69,8.7,71200.0,7.8,7.8089,7.7465,7.7555,71200.0
2013-10-25 11:30:00,8.7,8.72,8.69,8.7,74000.0,7.7555,7.7733,7.7465,7.7555,74000.0
2013-10-25 12:00:00,8.7,8.72,8.7,8.72,85600.0,7.7555,7.7733,7.7555,7.7733,85600.0
2013-10-25 12:30:00,8.72,8.72,8.7,8.7,90400.0,7.7733,7.7733,7.7555,7.7555,90400.0
2013-10-25 13:00:00,8.7,8.7,8.69,8.7,58400.0,7.7555,7.7555,7.7465,7.7555,58400.0
2013-10-25 13:30:00,8.7,8.71,8.69,8.7,284400.0,7.7555,7.7644,7.7465,7.7555,284400.0
2013-10-25 14:00:00,8.7,8.73,8.69,8.72,103200.0,7.7555,7.7822,7.7465,7.7733,103200.0
2013-10-25 14:30:00,8.72,8.74,8.72,8.74,97600.0,7.7733,7.7911,7.7733,7.7911,97600.0
2013-10-25 15:00:00,8.74,8.74,8.72,8.74,225200.0,7.7911,7.7911,7.7733,7.7911,225200.0
2013-10-25 15:30:00,8.74,8.79,8.74,8.77,626800.0,7.7911,7.8357,7.7911,7.8179,626800.0
2013-10-28 09:30:00,8.72,8.74,8.68,8.7,270800.0,7.7733,7.7911,7.7376,7.7555,270800.0
2013-10-28 10:00:00,8.69,8.72,8.69,8.69,67600.0,7.7465,7.7733,7.7465,7.7465,67600.0
2013-10-28 10:30:00,8.69,8.71,8.69,8.7,104000.0,7.7465,7.7644,7.7465,7.7555,104000.0
2013-10-28 11:00:00,8.7,8.71,8.68,8.71,124000.0,7.7555,7.7644,7.7376,7.7644,124000.0
2013-10-28 11:30:00,8.7,8.75,8.7,8.74,153200.0,7.7555,7.8,7.7555,7.7911,153200.0
2013-10-28 12:00:00,8.74,8.75,8.72,8.74,189200.0,7.7911,7.8,7.7733,7.7911,189200.0
2013-10-28 12:30:00,8.74,8.74,8.73,8.73,28000.0,7.7911,7.7911,7.7822,7.7822,28000.0
2013-10-28 13:00:00,8.73,8.74,8.69,8.69,53600.0,7.7822,7.7911,7.7465,7.7465,53600.0
2013-10-28 13:30:00,8.69,8.7,8.69,8.7,102000.0,7.7465,7.7555,7.7465,7.7555,102000.0
2013-10-28 14:00:00,8.7,8.72,8.7,8.72,43200.0,7.7555,7.7733,7.7555,7.7733,43200.0
2013-10-28 14:30:00,8.72,8.72,8.71,8.72,45600.0,7.7733,7.7733,7.7644,7.7733,45600.0
2013-10-28 15:00:00,8.72,8.72,8.71,8.72,116000.0,7.7733,7.7733,7.7644,7.7733,116000.0
2013-10-28 15:30:00,8.72,8.73,8.71,8.72,265600.0,7.7733,7.7822,7.7644,7.7733,265600.0
2013-10-29 09:30:00,8.87,8.9,8.84,8.9,262400.0,7.907,7.9337,7.8803,7.9337,262400.0
2013-10-29 10:00:00,8.9,8.94,8.86,8.93,198000.0,7.9337,7.9694,7.8981,7.9605,198000.0
2013-10-29 10:30:00,8.93,8.95,8.9,8.92,77600.0,7.9605,7.9783,7.9337,7.9516,77600.0
2013-10-29 11:00:00,8.92,8.98,8.9,8.9,401600.0,7.9516,8.0051,7.9337,7.9337,401600.0
2013-10-29 11:30:00,8.9,8.91,8.88,8.9,104400.0,7.9337,7.9427,7.9159,7.9337,104400.0
2013-10-29 12:00:00,8.9,8.95,8.9,8.92,128400.0,7.9337,7.9783,7.9337,7.9516,128400.0
2013-10-29 12:30:00,8.92,8.93,8.91,8.92,63200.0,7.9516,7.9605,7.9427,7.9516,63200.0
2013-10-29 13:00:00,8.92,8.93,8.89,8.89,50000.0,7.9516,7.9605,7.9248,7.9248,50000.0
2013-10-29 13:30:00,8.89,8.94,8.89,8.93,88000.0,7.9248,7.9694,7.9248,7.9605,88000.0
2013-10-29 14:00:00,8.93,8.94,8.91,8.93,190800.0,7.9605,7.9694,7.9427,7.9605,190800.0
2013-10-29 14:30:00,8.93,8.96,8.93,8.95,159200.0,7.9605,7.9872,7.9605,7.9783,159200.0
2013-10-29 15:00:00,8.95,8.96,8.94,8.94,188000.0,7.9783,7.9872,7.9694,7.9694,188000.0
2013-10-29 15:30:00,8.94,8.97,8.94,8.97,543600.0,7.9694,7.9961,7.9694,7.9961,543600.0
2013-10-30 09:30:00,8.9,9.03,8.88,9.03,334000.0,7.9337,8.0496,7.9159,8.0496,334000.0
2013-10-30 10:00:00,9.03,9.04,9.01,9.01,115600.0,8.0496,8.0585,8.0318,8.0318,115600.0
2013-10-30 10:30:00,9.01,9.01,8.98,9.0,115600.0,8.0318,8.0318,8.0051,8.0229,115600.0
2013-10-30 11:00:00,9.0,9.02,8.99,9.0,140400.0,8.0229,8.0407,8.014,8.0229,140400.0
2013-10-30 11:30:00,9.0,9.02,8.97,8.97,218800.0,8.0229,8.0407,7.9961,7.9961,218800.0
2013-10-30 12:00:00,8.96,8.96,8.93,8.94,80000.0,7.9872,7.9872,7.9605,7.9694,80000.0
2013-10-30 12:30:00,8.94,8.95,8.92,8.92,63600.0,7.9694,7.9783,7.9516,7.9516,63600.0
2013-10-30 13:00:00,8.92,8.93,8.91,8.92,76400.0,7.9516,7.9605,7.9427,7.9516,76400.0
2013-10-30 13:30:00,8.92,8.93,8.9,8.9,76800.0,7.9516,7.9605,7.9337,7.9337,76800.0
2013-10-30 14:00:00,8.9,8.94,8.89,8.91,184400.0,7.9337,7.9694,7.9248,7.9427,184400.0
2013-10-30 14:30:00,8.91,8.92,8.9,8.91,318000.0,7.9427,7.9516,7.9337,7.9427,318000.0
2013-10-30 15:00:00,8.91,8.93,8.91,8.91,108800.0,7.9427,7.9605,7.9427,7.9427,108800.0
2013-10-30 15:30:00,8.92,8.93,8.91,8.92,311600.0,7.9516,7.9605,7.9427,7.9516,311600.0
2013-10-31 09:30:00,8.94,9.2,8.85,9.11,1200000.0,7.9694,8.2012,7.8892,8.1209,1200000.0
2013-10-31 10:00:00,9.11,9.16,9.09,9.12,332000.0,8.1209,8.1655,8.1031,8.1299,332000.0
2013-10-31 10:30:00,9.12,9.15,9.11,9.14,286400.0,8.1299,8.1566,8.1209,8.1477,286400.0
2013-10-31 11:00:00,9.14,9.14,9.09,9.09,533200.0,8.1477,8.1477,8.1031,8.1031,533200.0
2013-10-31 11:30:00,9.1,9.1,9.04,9.08,252400.0,8.112,8.112,8.0585,8.0942,252400.0
2013-10-31 12:00:00,9.08,9.1,9.04,9.06,114400.0,8.0942,8.112,8.0585,8.0764,114400.0
2013-10-31 12:30:00,9.06,9.12,9.06,9.1,269600.0,8.0764,8.1299,8.0764,8.112,269600.0
2013-10-31 13:00:00,9.1,9.14,9.09,9.1,191600.0,8.112,8.1477,8.1031,8.112,191600.0
2013-10-31 13:30:00,9.09,9.12,9.08,9.09,230000.0,8.1031,8.1299,8.0942,8.1031,230000.0
2013-10-31 14:00:00,9.09,9.12,9.08,9.1,237200.0,8.1031,8.1299,8.0942,8.112,237200.0
2013-10-31 14:30:00,9.1,9.15,9.1,9.11,398800.0,8.112,8.1566,8.112,8.1209,398800.0
2013-10-31 15:00:00,9.11,9.11,9.07,9.08,453600.0,8.1209,8.1209,8.0853,8.0942,453600.0
2013-10-31 15:30:00,9.08,9.1,9.05,9.06,1042400.0,8.0942,8.112,8.0675,8.0764,1042400.0
2013-11-01 09:30:00,9.06,9.06,8.98,9.02,547600.0,8.0764,8.0764,8.0051,8.0407,547600.0
2013-11-01 10:00:00,9.02,9.04,8.98,8.98,250800.0,8.0407,8.0585,8.0051,8.0051,250800.0
2013-11-01 10:30:00,8.98,8.99,8.96,8.96,120400.0,8.0051,8.014,7.9872,7.9872,120400.0
2013-11-01 11:00:00,8.96,8.97,8.92,8.92,235600.0,7.9872,7.9961,7.9516,7.9516,235600.0
2013-11-01 11:30:00,8.91,8.94,8.9,8.91,123200.0,7.9427,7.9694,7.9337,7.9427,123200.0
2013-11-01 12:00:00,8.9,8.93,8.89,8.91,137600.0,7.9337,7.9605,7.9248,7.9427,137600.0
2013-11-01 12:30:00,8.91,8.92,8.86,8.87,99200.0,7.9427,7.9516,7.8981,7.907,99200.0
2013-11-01 13:00:00,8.87,8.9,8.85,8.9,205200.0,7.907,7.9337,7.8892,7.9337,205200.0
2013-11-01 13:30:00,8.9,8.92,8.88,8.88,253600.0,7.9337,7.9516,7.9159,7.9159,253600.0
2013-11-01 14:00:00,8.88,8.92,8.88,8.91,196000.0,7.9159,7.9516,7.9159,7.9427,196000.0
2013-11-01 14:30:00,8.91,8.92,8.89,8.91,156400.0,7.9427,7.9516,7.9248,7.9427,156400.0
2013-11-01 15:00:00,8.92,8.95,8.9,8.94,144800.0,7.9516,7.9783,7.9337,7.9694,144800.0
2013-11-01 15:30:00,8.94,8.99,8.94,8.99,600400.0,7.9694,8.014,7.9694,8.014,600400.0
2013-11-04 09:30:00,8.97,9.12,8.94,9.06,508400.0,7.9961,8.1299,7.9694,8.0764,508400.0
2013-11-04 10:00:00,9.07,9.09,9.01,9.05,591200.0,8.0853,8.1031,8.0318,8.0675,591200.0
2013-11-04 10:30:00,9.05,9.05,9.02,9.04,143600.0,8.0675,8.0675,8.0407,8.0585,143600.0
2013-11-04 11:00:00,9.04,9.04,9.0,9.02,100000.0,8.0585,8.0585,8.0229,8.0407,100000.0
2013-11-04 11:30:00,9.02,9.05,9.01,9.02,88800.0,8.0407,8.0675,8.0318,8.0407,88800.0
2013-11-04 12:00:00,9.02,9.02,8.99,9.01,146800.0,8.0407,8.0407,8.014,8.0318,146800.0
2013-11-04 12:30:00,9.01,9.04,9.01,9.02,160800.0,8.0318,8.0585,8.0318,8.0407,160800.0
2013-11-04 13:00:00,9.02,9.02,9.0,9.01,60400.0,8.0407,8.0407,8.0229,8.0318,60400.0
2013-11-04 13:30:00,9.01,9.01,9.01,9.01,81600.0,8.0318,8.0318,8.0318,8.0318,81600.0
2013-11-04 14:00:00,9.01,9.04,9.01,9.04,105200.0,8.0318,8.0585,8.0318,8.0585,105200.0
2013-11-04 14:30:00,9.04,9.04,8.98,8.99,285200.0,8.0585,8.0585,8.0051,8.014,285200.0
2013-11-04 15:00:00,8.99,9.01,8.98,9.0,250000.0,8.014,8.0318,8.0051,8.0229,250000.0
2013-11-04 15:30:00,9.0,9.01,8.98,8.99,430000.0,8.0229,8.0318,8.0051,8.014,430000.0
2013-11-05 09:30:00,8.83,8.91,8.69,8.86,367600.0,7.8713,7.9427,7.7465,7.8981,367600.0
2013-11-05 10:00:00,8.85,8.86,8.83,8.85,68800.0,7.8892,7.8981,7.8713,7.8892,68800.0
2013-11-05 10:30:00,8.85,8.9,8.85,8.85,206400.0,7.8892,7.9337,7.8892,7.8892,206400.0
2013-11-05 11:00:00,8.85,8.87,8.85,8.87,117200.0,7.8892,7.907,7.8892,7.907,117200.0
2013-11-05 11:30:00,8.87,8.88,8.85,8.86,61200.0,7.907,7.9159,7.8892,7.8981,61200.0
2013-11-05 12:00:00,8.86,8.86,8.84,8.85,68000.0,7.8981,7.8981,7.8803,7.8892,68000.0
2013-11-05 12:30:00,8.85,8.85,8.83,8.84,75600.0,7.8892,7.8892,7.8713,7.8803,75600.0
2013-11-05 13:00:00,8.84,8.85,8.84,8.85,88800.0,7.8803,7.8892,7.8803,7.8892,88800.0
2013-11-05 13:30:00,8.85,8.85,8.83,8.83,57600.0,7.8892,7.8892,7.8713,7.8713,57600.0
2013-11-05 14:00:00,8.83,8.85,8.82,8.83,139200.0,7.8713,7.8892,7.8624,7.8713,139200.0
2013-11-05 14:30:00,8.83,8.84,8.82,8.82,84800.0,7.8713,7.8803,7.8624,7.8624,84800.0
2013-11-05 15:00:00,8.82,8.82,8.78,8.79,230400.0,7.8624,7.8624,7.8268,7.8357,230400.0
2013-11-05 15:30:00,8.79,8.8,8.77,8.8,459200.0,7.8357,7.8446,7.8179,7.8446,459200.0
2013-11-06 09:30:00,8.8,8.8,8.64,8.64,241200.0,7.8446,7.8446,7.702,7.702,241200.0
2013-11-06 10:00:00,8.64,8.69,8.64,8.66,164400.0,7.702,7.7465,7.702,7.7198,164400.0
2013-11-06 10:30:00,8.67,8.69,8.65,8.66,137600.0,7.7287,7.7465,7.7109,7.7198,137600.0
2013-11-06 11:00:00,8.67,8.71,8.65,8.7,238000.0,7.7287,7.7644,7.7109,7.7555,238000.0
2013-11-06 11:30:00,8.7,8.71,8.66,8.67,82400.0,7.7555,7.7644,7.7198,7.7287,82400.0
2013-11-06 12:00:00,8.66,8.67,8.6,8.61,156400.0,7.7198,7.7287,7.6663,7.6752,156400.0
2013-11-06 12:30:00,8.61,8.64,8.61,8.62,78400.0,7.6752,7.702,7.6752,7.6841,78400.0
2013-11-06 13:00:00,8.61,8.65,8.61,8.64,69200.0,7.6752,7.7109,7.6752,7.702,69200.0
2013-11-06 13:30:00,8.64,8.65,8.63,8.63,96800.0,7.702,7.7109,7.6931,7.6931,96800.0
2013-11-06 14:00:00,8.63,8.64,8.63,8.63,38800.0,7.6931,7.702,7.6931,7.6931,38800.0
2013-11-06 14:30:00,8.63,8.67,8.63,8.66,118800.0,7.6931,7.7287,7.6931,7.7198,118800.0
2013-11-06 15:00:00,8.66,8.68,8.66,8.66,58800.0,7.7198,7.7376,7.7198,7.7198,58800.0
2013-11-06 15:30:00,8.66,8.69,8.65,8.69,300800.0,7.7198,7.7465,7.7109,7.7465,300800.0
2013-11-07 09:30:00,8.69,8.8,8.59,8.7,326800.0,7.7465,7.8446,7.6574,7.7555,326800.0
2013-11-07 10:00:00,8.7,8.71,8.63,8.63,202400.0,7.7555,7.7644,7.6931,7.6931,202400.0
2013-11-07 10:30:00,8.63,8.63,8.61,8.63,168800.0,7.6931,7.6931,7.6752,7.6931,168800.0
2013-11-07 11:00:00,8.62,8.62,8.56,8.59,216000.0,7.6841,7.6841,7.6307,7.6574,216000.0
2013-11-07 11:30:00,8.59,8.65,8.59,8.65,174800.0,7.6574,7.7109,7.6574,7.7109,174800.0
2013-11-07 12:00:00,8.65,8.67,8.64,8.65,80000.0,7.7109,7.7287,7.702,7.7109,80000.0
2013-11-07 12:30:00,8.65,8.67,8.63,8.64,70000.0,7.7109,7.7287,7.6931,7.702,70000.0
2013-11-07 13:00:00,8.64,8.65,8.58,8.59,174800.0,7.702,7.7109,7.6485,7.6574,174800.0
2013-11-07 13:30:00,8.59,8.61,8.57,8.57,623600.0,7.6574,7.6752,7.6396,7.6396,623600.0
2013-11-07 14:00:00,8.57,8.57,8.49,8.54,494800.0,7.6396,7.6396,7.5683,7.6128,494800.0
2013-11-07 14:30:00,8.54,8.56,8.51,8.53,89200.0,7.6128,7.6307,7.5861,7.6039,89200.0
2013-11-07 15:00:00,8.53,8.54,8.51,8.51,131600.0,7.6039,7.6128,7.5861,7.5861,131600.0
2013-11-07 15:30:00,8.51,8.51,8.46,8.46,764800.0,7.5861,7.5861,7.5415,7.5415,764800.0
2013-11-08 09:30:00,8.43,8.44,8.27,8.29,742000.0,7.5148,7.5237,7.3721,7.39,742000.0
2013-11-08 10:00:00,8.28,8.34,8.27,8.32,284400.0,7.3811,7.4345,7.3721,7.4167,284400.0
2013-11-08 10:30:00,8.33,8.36,8.3,8.34,184800.0,7.4256,7.4524,7.3989,7.4345,184800.0
2013-11-08 11:00:00,8.34,8.35,8.28,8.29,288400.0,7.4345,7.4435,7.3811,7.39,288400.0
2013-11-08 11:30:00,8.28,8.28,8.19,8.2,287200.0,7.3811,7.3811,7.3008,7.3097,287200.0
2013-11-08 12:00:00,8.2,8.27,8.19,8.27,252800.0,7.3097,7.3721,7.3008,7.3721,252800.0
2013-11-08 12:30:00,8.28,8.3,8.26,8.27,107600.0,7.3811,7.3989,7.3632,7.3721,107600.0
2013-11-08 13:00:00,8.27,8.29,8.27,8.29,108400.0,7.3721,7.39,7.3721,7.39,108400.0
2013-11-08 13:30:00,8.29,8.3,8.26,8.27,112000.0,7.39,7.3989,7.3632,7.3721,112000.0
2013-11-08 14:00:00,8.27,8.29,8.27,8.29,198800.0,7.3721,7.39,7.3721,7.39,198800.0
2013-11-08 14:30:00,8.29,8.3,8.28,8.3,168800.0,7.39,7.3989,7.3811,7.3989,168800.0
2013-11-08 15:00:00,8.3,8.3,8.29,8.3,238800.0,7.3989,7.3989,7.39,7.3989,238800.0
2013-11-08 15:30:00,8.3,8.34,8.3,8.33,796000.0,7.3989,7.4345,7.3989,7.4256,796000.0
2013-11-11 09:30:00,8.33,8.33,8.23,8.26,324000.0,7.4256,7.4256,7.3365,7.3632,324000.0
2013-11-11 10:00:00,8.27,8.27,8.21,8.21,139600.0,7.3721,7.3721,7.3187,7.3187,139600.0
2013-11-11 10:30:00,8.21,8.24,8.2,8.24,117200.0,7.3187,7.3454,7.3097,7.3454,117200.0
2013-11-11 11:00:00,8.24,8.26,8.24,8.24,181200.0,7.3454,7.3632,7.3454,7.3454,181200.0
2013-11-11 11:30:00,8.24,8.26,8.23,8.24,78800.0,7.3454,7.3632,7.3365,7.3454,78800.0
2013-11-11 12:00:00,8.24,8.24,8.2,8.2,81200.0,7.3454,7.3454,7.3097,7.3097,81200.0
2013-11-11 12:30:00,8.21,8.22,8.2,8.21,50000.0,7.3187,7.3276,7.3097,7.3187,50000.0
2013-11-11 13:00:00,8.21,8.23,8.16,8.19,299600.0,7.3187,7.3365,7.2741,7.3008,299600.0
2013-11-11 13:30:00,8.19,8.19,8.17,8.17,119200.0,7.3008,7.3008,7.283,7.283,119200.0
2013-11-11 14:00:00,8.17,8.19,8.17,8.19,42800.0,7.283,7.3008,7.283,7.3008,42800.0
2013-11-11 14:30:00,8.19,8.21,8.18,8.2,110000.0,7.3008,7.3187,7.2919,7.3097,110000.0
2013-11-11 15:00:00,8.2,8.21,8.2,8.2,89200.0,7.3097,7.3187,7.3097,7.3097,89200.0
2013-11-11 15:30:00,8.2,8.22,8.2,8.22,547600.0,7.3097,7.3276,7.3097,7.3276,547600.0
2013-11-12 09:30:00,8.15,8.17,8.06,8.13,340800.0,7.2652,7.283,7.1849,7.2473,340800.0
2013-11-12 10:00:00,8.14,8.15,8.1,8.13,194400.0,7.2563,7.2652,7.2206,7.2473,194400.0
2013-11-12 10:30:00,8.13,8.14,8.08,8.08,215600.0,7.2473,7.2563,7.2028,7.2028,215600.0
2013-11-12 11:00:00,8.08,8.12,8.08,8.1,59200.0,7.2028,7.2384,7.2028,7.2206,59200.0
2013-11-12 11:30:00,8.1,8.12,8.06,8.06,55200.0,7.2206,7.2384,7.1849,7.1849,55200.0
2013-11-12 12:00:00,8.06,8.08,8.01,8.02,681600.0,7.1849,7.2028,7.1404,7.1493,681600.0
2013-11-12 12:30:00,8.02,8.03,8.01,8.03,146400.0,7.1493,7.1582,7.1404,7.1582,146400.0
2013-11-12 13:00:00,8.03,8.05,8.02,8.02,52400.0,7.1582,7.176,7.1493,7.1493,52400.0
2013-11-12 13:30:00,8.02,8.05,8.01,8.05,128000.0,7.1493,7.176,7.1404,7.176,128000.0
2013-11-12 14:00:00,8.03,8.04,8.0,8.0,337600.0,7.1582,7.1671,7.1315,7.1315,337600.0
2013-11-12 14:30:00,8.0,8.02,7.99,8.02,166000.0,7.1315,7.1493,7.1225,7.1493,166000.0
2013-11-12 15:00:00,8.02,8.04,8.02,8.02,170000.0,7.1493,7.1671,7.1493,7.1493,170000.0
2013-11-12 15:30:00,8.02,8.04,8.02,8.04,472000.0,7.1493,7.1671,7.1493,7.1671,472000.0
2013-11-13 09:30:00,8.04,8.05,7.91,7.98,531600.0,7.1671,7.176,7.0512,7.1136,531600.0
2013-11-13 10:00:00,7.98,8.04,7.95,8.04,154400.0,7.1136,7.1671,7.0869,7.1671,154400.0
2013-11-13 10:30:00,8.04,8.1,8.03,8.1,389600.0,7.1671,7.2206,7.1582,7.2206,389600.0
2013-11-13 11:00:00,8.1,8.12,8.08,8.11,187200.0,7.2206,7.2384,7.2028,7.2295,187200.0
2013-11-13 11:30:00,8.12,8.13,8.06,8.08,138000.0,7.2384,7.2473,7.1849,7.2028,138000.0
2013-11-13 12:00:00,8.08,8.13,8.08,8.12,284000.0,7.2028,7.2473,7.2028,7.2384,284000.0
2013-11-13 12:30:00,8.13,8.13,8.12,8.12,71600.0,7.2473,7.2473,7.2384,7.2384,71600.0
2013-11-13 13:00:00,8.12,8.12,8.06,8.06,164000.0,7.2384,7.2384,7.1849,7.1849,164000.0
2013-11-13 13:30:00,8.06,8.09,8.06,8.07,124400.0,7.1849,7.2117,7.1849,7.1939,124400.0
2013-11-13 14:00:00,8.07,8.07,8.04,8.06,159600.0,7.1939,7.1939,7.1671,7.1849,159600.0
2013-11-13 14:30:00,8.06,8.06,8.03,8.03,196400.0,7.1849,7.1849,7.1582,7.1582,196400.0
2013-11-13 15:00:00,8.03,8.06,8.03,8.06,191600.0,7.1582,7.1849,7.1582,7.1849,191600.0
2013-11-13 15:30:00,8.06,8.08,8.06,8.08,350800.0,7.1849,7.2028,7.1849,7.2028,350800.0
2013-11-14 09:30:00,8.16,8.23,8.16,8.2,362000.0,7.2741,7.3365,7.2741,7.3097,362000.0
2013-11-14 10:00:00,8.2,8.21,8.13,8.18,410000.0,7.3097,7.3187,7.2473,7.2919,410000.0
2013-11-14 10:30:00,8.18,8.22,8.18,8.18,201200.0,7.2919,7.3276,7.2919,7.2919,201200.0
2013-11-14 11:00:00,8.18,8.2,8.16,8.17,251200.0,7.2919,7.3097,7.2741,7.283,251200.0
2013-11-14 11:30:00,8.16,8.16,8.12,8.13,180000.0,7.2741,7.2741,7.2384,7.2473,180000.0
2013-11-14 12:00:00,8.13,8.16,8.12,8.13,168800.0,7.2473,7.2741,7.2384,7.2473,168800.0
2013-11-14 12:30:00,8.14,8.18,8.13,8.16,188800.0,7.2563,7.2919,7.2473,7.2741,188800.0
2013-11-14 13:00:00,8.16,8.17,8.15,8.16,187200.0,7.2741,7.283,7.2652,7.2741,187200.0
2013-11-14 13:30:00,8.16,8.17,8.15,8.15,100000.0,7.2741,7.283,7.2652,7.2652,100000.0
2013-11-14 14:00:00,8.15,8.17,8.15,8.16,113200.0,7.2652,7.283,7.2652,7.2741,113200.0
2013-11-14 14:30:00,8.16,8.17,8.15,8.15,124800.0,7.2741,7.283,7.2652,7.2652,124800.0
2013-11-14 15:00:00,8.15,8.16,8.14,8.15,195600.0,7.2652,7.2741,7.2563,7.2652,195600.0
2013-11-14 15:30:00,8.16,8.16,8.12,8.13,532400.0,7.2741,7.2741,7.2384,7.2473,532400.0
2013-11-15 09:30:00,8.2,8.22,8.17,8.22,432400.0,7.3097,7.3276,7.283,7.3276,432400.0
2013-11-15 10:00:00,8.23,8.24,8.21,8.22,42000.0,7.3365,7.3454,7.3187,7.3276,42000.0
2013-11-15 10:30:00,8.23,8.24,8.2,8.24,76400.0,7.3365,7.3454,7.3097,7.3454,76400.0
2013-11-15 11:00:00,8.24,8.28,8.24,8.26,316000.0,7.3454,7.3811,7.3454,7.3632,316000.0
2013-11-15 11:30:00,8.26,8.3,8.26,8.3,111600.0,7.3632,7.3989,7.3632,7.3989,111600.0
2013-11-15 12:00:00,8.3,8.33,8.3,8.31,166400.0,7.3989,7.4256,7.3989,7.4078,166400.0
2013-11-15 12:30:00,8.31,8.33,8.31,8.31,52400.0,7.4078,7.4256,7.4078,7.4078,52400.0
2013-11-15 13:00:00,8.32,8.32,8.27,8.28,94400.0,7.4167,7.4167,7.3721,7.3811,94400.0
2013-11-15 13:30:00,8.29,8.29,8.27,8.29,55200.0,7.39,7.39,7.3721,7.39,55200.0
2013-11-15 14:00:00,8.29,8.3,8.29,8.29,76400.0,7.39,7.3989,7.39,7.39,76400.0
2013-11-15 14:30:00,8.29,8.31,8.29,8.31,122000.0,7.39,7.4078,7.39,7.4078,122000.0
2013-11-15 15:00:00,8.31,8.32,8.3,8.3,132000.0,7.4078,7.4167,7.3989,7.3989,132000.0
2013-11-15 15:30:00,8.3,8.31,8.28,8.3,404800.0,7.3989,7.4078,7.3811,7.3989,404800.0
2013-11-18 09:30:00,8.53,8.58,8.45,8.51,592000.0,7.6039,7.6485,7.5326,7.5861,592000.0
2013-11-18 10:00:00,8.51,8.52,8.46,8.47,125200.0,7.5861,7.595,7.5415,7.5504,125200.0
2013-11-18 10:30:00,8.48,8.52,8.45,8.49,356800.0,7.5593,7.595,7.5326,7.5683,356800.0
2013-11-18 11:00:00,8.48,8.52,8.48,8.5,188800.0,7.5593,7.595,7.5593,7.5772,188800.0
2013-11-18 11:30:00,8.5,8.51,8.48,8.51,101200.0,7.5772,7.5861,7.5593,7.5861,101200.0
2013-11-18 12:00:00,8.51,8.52,8.48,8.49,144800.0,7.5861,7.595,7.5593,7.5683,144800.0
2013-11-18 12:30:00,8.49,8.5,8.47,8.48,45600.0,7.5683,7.5772,7.5504,7.5593,45600.0
2013-11-18 13:00:00,8.48,8.5,8.47,8.5,139200.0,7.5593,7.5772,7.5504,7.5772,139200.0
2013-11-18 13:30:00,8.5,8.5,8.49,8.5,86000.0,7.5772,7.5772,7.5683,7.5772,86000.0
2013-11-18 14:00:00,8.51,8.52,8.5,8.5,55600.0,7.5861,7.595,7.5772,7.5772,55600.0
2013-11-18 14:30:00,8.5,8.51,8.48,8.49,134800.0,7.5772,7.5861,7.5593,7.5683,134800.0
2013-11-18 15:00:00,8.49,8.49,8.43,8.45,288400.0,7.5683,7.5683,7.5148,7.5326,288400.0
2013-11-18 15:30:00,8.45,8.47,8.45,8.47,656000.0,7.5326,7.5504,7.5326,7.5504,656000.0
2013-11-19 09:30:00,8.4,8.43,8.31,8.35,408400.0,7.488,7.5148,7.4078,7.4435,408400.0
2013-11-19 10:00:00,8.35,8.39,8.29,8.31,406800.0,7.4435,7.4791,7.39,7.4078,406800.0
2013-11-19 10:30:00,8.31,8.34,8.3,8.32,164000.0,7.4078,7.4345,7.3989,7.4167,164000.0
2013-11-19 11:00:00,8.32,8.33,8.3,8.31,109600.0,7.4167,7.4256,7.3989,7.4078,109600.0
2013-11-19 11:30:00,8.3,8.3,8.27,8.3,143600.0,7.3989,7.3989,7.3721,7.3989,143600.0
2013-11-19 12:00:00,8.3,8.31,8.29,8.3,214000.0,7.3989,7.4078,7.39,7.3989,214000.0
2013-11-19 12:30:00,8.3,8.3,8.27,8.28,140000.0,7.3989,7.3989,7.3721,7.3811,140000.0
2013-11-19 13:00:00,8.27,8.28,8.24,8.24,142400.0,7.3721,7.3811,7.3454,7.3454,142400.0
2013-11-19 13:30:00,8.24,8.24,8.2,8.21,133200.0,7.3454,7.3454,7.3097,7.3187,133200.0
2013-11-19 14:00:00,8.21,8.23,8.2,8.2,160400.0,7.3187,7.3365,7.3097,7.3097,160400.0
2013-11-19 14:30:00,8.2,8.24,8.2,8.21,146800.0,7.3097,7.3454,7.3097,7.3187,146800.0
2013-11-19 15:00:00,8.21,8.24,8.21,8.23,217200.0,7.3187,7.3454,7.3187,7.3365,217200.0
2013-11-19 15:30:00,8.23,8.25,8.22,8.25,639600.0,7.3365,7.3543,7.3276,7.3543,639600.0
2013-11-20 09:30:00,8.3,8.3,8.17,8.27,427600.0,7.3989,7.3989,7.283,7.3721,427600.0
2013-11-20 10:00:00,8.26,8.33,8.25,8.26,469600.0,7.3632,7.4256,7.3543,7.3632,469600.0
2013-11-20 10:30:00,8.26,8.3,8.21,8.25,444800.0,7.3632,7.3989,7.3187,7.3543,444800.0
2013-11-20 11:00:00,8.25,8.25,8.22,8.22,76800.0,7.3543,7.3543,7.3276,7.3276,76800.0
2013-11-20 11:30:00,8.22,8.24,8.22,8.23,92400.0,7.3276,7.3454,7.3276,7.3365,92400.0
2013-11-20 12:00:00,8.23,8.25,8.23,8.24,58000.0,7.3365,7.3543,7.3365,7.3454,58000.0
2013-11-20 12:30:00,8.24,8.24,8.21,8.22,62400.0,7.3454,7.3454,7.3187,7.3276,62400.0
2013-11-20 13:00:00,8.22,8.22,8.2,8.2,69600.0,7.3276,7.3276,7.3097,7.3097,69600.0
2013-11-20 13:30:00,8.2,8.21,8.2,8.21,68000.0,7.3097,7.3187,7.3097,7.3187,68000.0
2013-11-20 14:00:00,8.21,8.21,8.15,8.15,142800.0,7.3187,7.3187,7.2652,7.2652,142800.0
2013-11-20 14:30:00,8.15,8.15,8.13,8.14,188000.0,7.2652,7.2652,7.2473,7.2563,188000.0
2013-11-20 15:00:00,8.14,8.14,8.11,8.12,250000.0,7.2563,7.2563,7.2295,7.2384,250000.0
2013-11-20 15:30:00,8.12,8.15,8.11,8.14,722800.0,7.2384,7.2652,7.2295,7.2563,722800.0
2013-11-21 09:30:00,8.17,8.18,8.0,8.03,939600.0,7.283,7.2919,7.1315,7.1582,939600.0
2013-11-21 10:00:00,8.04,8.05,7.95,7.98,517200.0,7.1671,7.176,7.0869,7.1136,517200.0
2013-11-21 10:30:00,7.98,7.98,7.95,7.96,164000.0,7.1136,7.1136,7.0869,7.0958,164000.0
2013-11-21 11:00:00,7.96,7.99,7.93,7.99,222400.0,7.0958,7.1225,7.0691,7.1225,222400.0
2013-11-21 11:30:00,7.99,7.99,7.97,7.98,84800.0,7.1225,7.1225,7.1047,7.1136,84800.0
2013-11-21 12:00:00,7.98,8.0,7.98,8.0,194400.0,7.1136,7.1315,7.1136,7.1315,194400.0
2013-11-21 12:30:00,8.01,8.01,7.99,7.99,94800.0,7.1404,7.1404,7.1225,7.1225,94800.0
2013-11-21 13:00:00,7.99,8.02,7.99,8.01,56400.0,7.1225,7.1493,7.1225,7.1404,56400.0
2013-11-21 13:30:00,8.01,8.01,8.01,8.01,82000.0,7.1404,7.1404,7.1404,7.1404,82000.0
2013-11-21 14:00:00,8.01,8.01,8.0,8.01,92000.0,7.1404,7.1404,7.1315,7.1404,92000.0
2013-11-21 14:30:00,8.01,8.01,8.0,8.01,120800.0,7.1404,7.1404,7.1315,7.1404,120800.0
2013-11-21 15:00:00,8.01,8.02,8.01,8.01,179600.0,7.1404,7.1493,7.1404,7.1404,179600.0
2013-11-21 15:30:00,8.01,8.04,8.01,8.03,765200.0,7.1404,7.1671,7.1404,7.1582,765200.0
2013-11-22 09:30:00,8.03,8.09,8.01,8.08,229200.0,7.1582,7.2117,7.1404,7.2028,229200.0
2013-11-22 10:00:00,8.09,8.13,8.09,8.11,124800.0,7.2117,7.2473,7.2117,7.2295,124800.0
2013-11-22 10:30:00,8.11,8.15,8.1,8.14,102400.0,7.2295,7.2652,7.2206,7.2563,102400.0
2013-11-22 11:00:00,8.14,8.17,8.13,8.17,88000.0,7.2563,7.283,7.2473,7.283,88000.0
2013-11-22 11:30:00,8.16,8.21,8.15,8.19,115600.0,7.2741,7.3187,7.2652,7.3008,115600.0
2013-11-22 12:00:00,8.18,8.19,8.17,8.18,135200.0,7.2919,7.3008,7.283,7.2919,135200.0
2013-11-22 12:30:00,8.17,8.19,8.17,8.19,46800.0,7.283,7.3008,7.283,7.3008,46800.0
2013-11-22 13:00:00,8.19,8.22,8.19,8.21,88000.0,7.3008,7.3276,7.3008,7.3187,88000.0
2013-11-22 13:30:00,8.21,8.21,8.2,8.2,86000.0,7.3187,7.3187,7.3097,7.3097,86000.0
2013-11-22 14:00:00,8.2,8.21,8.2,8.21,60400.0,7.3097,7.3187,7.3097,7.3187,60400.0
2013-11-22 14:30:00,8.21,8.24,8.21,8.24,128400.0,7.3187,7.3454,7.3187,7.3454,128400.0
2013-11-22 15:00:00,8.24,8.26,8.23,8.24,139200.0,7.3454,7.3632,7.3365,7.3454,139200.0
2013-11-22 15:30:00,8.24,8.27,8.22,8.23,1172800.0,7.3454,7.3721,7.3276,7.3365,1172800.0
2013-11-25 09:30:00,8.38,8.43,8.35,8.4,403200.0,7.4702,7.5148,7.4435,7.488,403200.0
2013-11-25 10:00:00,8.4,8.4,8.32,8.34,209200.0,7.488,7.488,7.4167,7.4345,209200.0
2013-11-25 10:30:00,8.35,8.37,8.3,8.31,132800.0,7.4435,7.4613,7.3989,7.4078,132800.0
2013-11-25 11:00:00,8.3,8.31,8.29,8.3,48400.0,7.3989,7.4078,7.39,7.3989,48400.0
2013-11-25 11:30:00,8.3,8.3,8.27,8.3,71200.0,7.3989,7.3989,7.3721,7.3989,71200.0
2013-11-25 12:00:00,8.3,8.31,8.28,8.31,240000.0,7.3989,7.4078,7.3811,7.4078,240000.0
2013-11-25 12:30:00,8.31,8.33,8.31,8.33,143600.0,7.4078,7.4256,7.4078,7.4256,143600.0
2013-11-25 13:00:00,8.33,8.34,8.32,8.34,66400.0,7.4256,7.4345,7.4167,7.4345,66400.0
2013-11-25 13:30:00,8.34,8.35,8.33,8.34,46800.0,7.4345,7.4435,7.4256,7.4345,46800.0
2013-11-25 14:00:00,8.34,8.36,8.33,8.34,154800.0,7.4345,7.4524,7.4256,7.4345,154800.0
2013-11-25 14:30:00,8.34,8.34,8.3,8.3,87200.0,7.4345,7.4345,7.3989,7.3989,87200.0
2013-11-25 15:00:00,8.3,8.31,8.29,8.3,128400.0,7.3989,7.4078,7.39,7.3989,128400.0
2013-11-25 15:30:00,8.3,8.3,8.28,8.3,432800.0,7.3989,7.3989,7.3811,7.3989,432800.0
2013-11-26 09:30:00,8.24,8.24,8.14,8.17,527200.0,7.3454,7.3454,7.2563,7.283,527200.0
2013-11-26 10:00:00,8.18,8.19,8.14,8.15,290000.0,7.2919,7.3008,7.2563,7.2652,290000.0
2013-11-26 10:30:00,8.15,8.17,8.12,8.13,258800.0,7.2652,7.283,7.2384,7.2473,258800.0
2013-11-26 11:00:00,8.13,8.2,8.13,8.15,395600.0,7.2473,7.3097,7.2473,7.2652,395600.0
2013-11-26 11:30:00,8.14,8.16,8.11,8.13,219200.0,7.2563,7.2741,7.2295,7.2473,219200.0
2013-11-26 12:00:00,8.13,8.15,8.11,8.12,148800.0,7.2473,7.2652,7.2295,7.2384,148800.0
2013-11-26 12:30:00,8.12,8.15,8.12,8.15,430400.0,7.2384,7.2652,7.2384,7.2652,430400.0
2013-11-26 13:00:00,8.15,8.15,8.13,8.13,115600.0,7.2652,7.2652,7.2473,7.2473,115600.0
2013-11-26 13:30:00,8.13,8.15,8.12,8.13,150000.0,7.2473,7.2652,7.2384,7.2473,150000.0
2013-11-26 14:00:00,8.13,8.15,8.12,8.14,176400.0,7.2473,7.2652,7.2384,7.2563,176400.0
2013-11-26 14:30:00,8.14,8.16,8.13,8.15,147200.0,7.2563,7.2741,7.2473,7.2652,147200.0
2013-11-26 15:00:00,8.15,8.17,8.15,8.15,204000.0,7.2652,7.283,7.2652,7.2652,204000.0
2013-11-26 15:30:00,8.15,8.17,8.14,8.15,594400.0,7.2652,7.283,7.2563,7.2652,594400.0
2013-11-27 09:30:00,8.21,8.24,8.14,8.2,276000.0,7.3187,7.3454,7.2563,7.3097,276000.0
2013-11-27 10:00:00,8.19,8.19,8.18,8.19,235200.0,7.3008,7.3008,7.2919,7.3008,235200.0
2013-11-27 10:30:00,8.18,8.23,8.18,8.22,165600.0,7.2919,7.3365,7.2919,7.3276,165600.0
2013-11-27 11:00:00,8.22,8.23,8.21,8.22,175200.0,7.3276,7.3365,7.3187,7.3276,175200.0
2013-11-27 11:30:00,8.22,8.22,8.18,8.18,65600.0,7.3276,7.3276,7.2919,7.2919,65600.0
2013-11-27 12:00:00,8.18,8.19,8.17,8.18,51600.0,7.2919,7.3008,7.283,7.2919,51600.0
2013-11-27 12:30:00,8.18,8.19,8.18,8.18,35600.0,7.2919,7.3008,7.2919,7.2919,35600.0
2013-11-27 13:00:00,8.18,8.18,8.16,8.16,104800.0,7.2919,7.2919,7.2741,7.2741,104800.0
2013-11-27 13:30:00,8.16,8.16,8.15,8.15,92400.0,7.2741,7.2741,7.2652,7.2652,92400.0
2013-11-27 14:00:00,8.15,8.16,8.15,8.15,117200.0,7.2652,7.2741,7.2652,7.2652,117200.0
2013-11-27 14:30:00,8.15,8.18,8.15,8.18,122000.0,7.2652,7.2919,7.2652,7.2919,122000.0
2013-11-27 15:00:00,8.18,8.2,8.18,8.2,54000.0,7.2919,7.3097,7.2919,7.3097,54000.0
2013-11-27 15:30:00,8.19,8.21,8.19,8.2,218400.0,7.3008,7.3187,7.3008,7.3097,218400.0
2013-11-29 09:30:00,8.31,8.35,8.27,8.3,368800.0,7.4078,7.4435,7.3721,7.3989,368800.0
2013-11-29 10:00:00,8.3,8.31,8.24,8.24,242000.0,7.3989,7.4078,7.3454,7.3454,242000.0
2013-11-29 10:30:00,8.24,8.26,8.22,8.22,169600.0,7.3454,7.3632,7.3276,7.3276,169600.0
2013-11-29 11:00:00,8.22,8.27,8.22,8.26,188000.0,7.3276,7.3721,7.3276,7.3632,188000.0
2013-11-29 11:30:00,8.26,8.27,8.25,8.26,165200.0,7.3632,7.3721,7.3543,7.3632,165200.0
2013-11-29 12:00:00,8.26,8.29,8.25,8.28,179200.0,7.3632,7.39,7.3543,7.3811,179200.0
2013-11-29 12:30:00,8.28,8.3,8.25,8.29,600400.0,7.3811,7.3989,7.3543,7.39,600400.0
2013-12-02 09:30:00,8.29,8.3,8.23,8.24,184800.0,7.39,7.3989,7.3365,7.3454,184800.0
2013-12-02 10:00:00,8.23,8.28,8.23,8.26,90800.0,7.3365,7.3811,7.3365,7.3632,90800.0
2013-12-02 10:30:00,8.26,8.28,8.24,8.27,265200.0,7.3632,7.3811,7.3454,7.3721,265200.0
2013-12-02 11:00:00,8.27,8.28,8.24,8.25,445600.0,7.3721,7.3811,7.3454,7.3543,445600.0
2013-12-02 11:30:00,8.25,8.25,8.24,8.24,31200.0,7.3543,7.3543,7.3454,7.3454,31200.0
2013-12-02 12:00:00,8.25,8.25,8.24,8.25,16800.0,7.3543,7.3543,7.3454,7.3543,16800.0
2013-12-02 12:30:00,8.25,8.25,8.24,8.24,98000.0,7.3543,7.3543,7.3454,7.3454,98000.0
2013-12-02 13:00:00,8.24,8.25,8.24,8.24,139200.0,7.3454,7.3543,7.3454,7.3454,139200.0
2013-12-02 13:30:00,8.24,8.24,8.22,8.22,64800.0,7.3454,7.3454,7.3276,7.3276,64800.0
2013-12-02 14:00:00,8.22,8.22,8.21,8.22,123600.0,7.3276,7.3276,7.3187,7.3276,123600.0
2013-12-02 14:30:00,8.22,8.24,8.22,8.24,115200.0,7.3276,7.3454,7.3276,7.3454,115200.0
2013-12-02 15:00:00,8.24,8.24,8.22,8.23,155200.0,7.3454,7.3454,7.3276,7.3365,155200.0
2013-12-02 15:30:00,8.23,8.23,8.21,8.22,727600.0,7.3365,7.3365,7.3187,7.3276,727600.0
2013-12-03 09:30:00,8.2,8.27,8.15,8.22,268000.0,7.3097,7.3721,7.2652,7.3276,268000.0
2013-12-03 10:00:00,8.22,8.25,8.21,8.25,228000.0,7.3276,7.3543,7.3187,7.3543,228000.0
2013-12-03 10:30:00,8.25,8.25,8.22,8.24,201200.0,7.3543,7.3543,7.3276,7.3454,201200.0
2013-12-03 11:00:00,8.24,8.24,8.19,8.19,258400.0,7.3454,7.3454,7.3008,7.3008,258400.0
2013-12-03 11:30:00,8.19,8.22,8.18,8.22,57200.0,7.3008,7.3276,7.2919,7.3276,57200.0
2013-12-03 12:00:00,8.21,8.22,8.19,8.19,83200.0,7.3187,7.3276,7.3008,7.3008,83200.0
2013-12-03 12:30:00,8.19,8.2,8.18,8.18,184800.0,7.3008,7.3097,7.2919,7.2919,184800.0
2013-12-03 13:00:00,8.19,8.19,8.15,8.15,124400.0,7.3008,7.3008,7.2652,7.2652,124400.0
2013-12-03 13:30:00,8.15,8.17,8.15,8.15,52000.0,7.2652,7.283,7.2652,7.2652,52000.0
2013-12-03 14:00:00,8.15,8.16,8.15,8.16,58400.0,7.2652,7.2741,7.2652,7.2741,58400.0
2013-12-03 14:30:00,8.17,8.19,8.16,8.18,67600.0,7.283,7.3008,7.2741,7.2919,67600.0
2013-12-03 15:00:00,8.18,8.18,8.16,8.17,151600.0,7.2919,7.2919,7.2741,7.283,151600.0
2013-12-03 15:30:00,8.16,8.19,8.16,8.18,536000.0,7.2741,7.3008,7.2741,7.2919,536000.0
2013-12-04 09:30:00,8.15,8.28,8.15,8.28,651600.0,7.2652,7.3811,7.2652,7.3811,651600.0
2013-12-04 10:00:00,8.27,8.41,8.27,8.39,503200.0,7.3721,7.4969,7.3721,7.4791,503200.0
2013-12-04 10:30:00,8.4,8.41,8.31,8.41,258400.0,7.488,7.4969,7.4078,7.4969,258400.0
2013-12-04 11:00:00,8.41,8.46,8.4,8.42,304000.0,7.4969,7.5415,7.488,7.5059,304000.0
2013-12-04 11:30:00,8.41,8.49,8.41,8.49,153200.0,7.4969,7.5683,7.4969,7.5683,153200.0
2013-12-04 12:00:00,8.49,8.55,8.47,8.55,249600.0,7.5683,7.6217,7.5504,7.6217,249600.0
2013-12-04 12:30:00,8.55,8.64,8.55,8.63,474800.0,7.6217,7.702,7.6217,7.6931,474800.0
2013-12-04 13:00:00,8.63,8.67,8.58,8.6,690400.0,7.6931,7.7287,7.6485,7.6663,690400.0
2013-12-04 13:30:00,8.6,8.62,8.56,8.6,511200.0,7.6663,7.6841,7.6307,7.6663,511200.0
2013-12-04 14:00:00,8.6,8.63,8.58,8.59,389600.0,7.6663,7.6931,7.6485,7.6574,389600.0
2013-12-04 14:30:00,8.59,8.63,8.59,8.61,579600.0,7.6574,7.6931,7.6574,7.6752,579600.0
2013-12-04 15:00:00,8.61,8.66,8.61,8.64,553200.0,7.6752,7.7198,7.6752,7.702,553200.0
2013-12-04 15:30:00,8.64,8.66,8.63,8.65,1366000.0,7.702,7.7198,7.6931,7.7109,1366000.0
2013-12-05 09:30:00,8.71,8.86,8.7,8.83,457600.0,7.7644,7.8981,7.7555,7.8713,457600.0
2013-12-05 10:00:00,8.83,8.85,8.72,8.73,244400.0,7.8713,7.8892,7.7733,7.7822,244400.0
2013-12-05 10:30:00,8.74,8.76,8.68,8.68,255200.0,7.7911,7.8089,7.7376,7.7376,255200.0
2013-12-05 11:00:00,8.69,8.69,8.64,8.64,211200.0,7.7465,7.7465,7.702,7.702,211200.0
2013-12-05 11:30:00,8.64,8.66,8.63,8.66,108000.0,7.702,7.7198,7.6931,7.7198,108000.0
2013-12-05 12:00:00,8.66,8.66,8.64,8.64,172400.0,7.7198,7.7198,7.702,7.702,172400.0
2013-12-05 12:30:00,8.64,8.65,8.64,8.65,62000.0,7.702,7.7109,7.702,7.7109,62000.0
2013-12-05 13:00:00,8.65,8.65,8.64,8.65,82400.0,7.7109,7.7109,7.702,7.7109,82400.0
2013-12-05 13:30:00,8.65,8.66,8.65,8.65,126000.0,7.7109,7.7198,7.7109,7.7109,126000.0
2013-12-05 14:00:00,8.65,8.66,8.64,8.64,96000.0,7.7109,7.7198,7.702,7.702,96000.0
2013-12-05 14:30:00,8.64,8.64,8.64,8.64,106800.0,7.702,7.702,7.702,7.702,106800.0
2013-12-05 15:00:00,8.64,8.65,8.63,8.64,163600.0,7.702,7.7109,7.6931,7.702,163600.0
2013-12-05 15:30:00,8.64,8.65,8.63,8.65,470400.0,7.702,7.7109,7.6931,7.7109,470400.0
2013-12-06 09:30:00,8.75,8.77,8.71,8.74,398400.0,7.8,7.8179,7.7644,7.7911,398400.0
2013-12-06 10:00:00,8.76,8.76,8.73,8.73,295200.0,7.8089,7.8089,7.7822,7.7822,295200.0
2013-12-06 10:30:00,8.73,8.79,8.73,8.79,403200.0,7.7822,7.8357,7.7822,7.8357,403200.0
2013-12-06 11:00:00,8.79,8.79,8.78,8.78,149200.0,7.8357,7.8357,7.8268,7.8268,149200.0
2013-12-06 11:30:00,8.78,8.85,8.78,8.85,125600.0,7.8268,7.8892,7.8268,7.8892,125600.0
2013-12-06 12:00:00,8.85,8.89,8.85,8.89,215200.0,7.8892,7.9248,7.8892,7.9248,215200.0
2013-12-06 12:30:00,8.89,8.92,8.89,8.91,213200.0,7.9248,7.9516,7.9248,7.9427,213200.0
2013-12-06 13:00:00,8.91,8.91,8.89,8.9,390400.0,7.9427,7.9427,7.9248,7.9337,390400.0
2013-12-06 13:30:00,8.9,8.9,8.89,8.9,340400.0,7.9337,7.9337,7.9248,7.9337,340400.0
2013-12-06 14:00:00,8.9,8.92,8.9,8.9,252800.0,7.9337,7.9516,7.9337,7.9337,252800.0
2013-12-06 14:30:00,8.9,8.9,8.89,8.9,264000.0,7.9337,7.9337,7.9248,7.9337,264000.0
2013-12-06 15:00:00,8.9,8.94,8.9,8.94,384800.0,7.9337,7.9694,7.9337,7.9694,384800.0
2013-12-06 15:30:00,8.93,8.96,8.92,8.93,968800.0,7.9605,7.9872,7.9516,7.9605,968800.0
2013-12-09 09:30:00,9.0,9.07,8.89,9.03,564000.0,8.0229,8.0853,7.9248,8.0496,564000.0
2013-12-09 10:00:00,9.02,9.06,9.02,9.06,218400.0,8.0407,8.0764,8.0407,8.0764,218400.0
2013-12-09 10:30:00,9.06,9.07,9.02,9.05,304800.0,8.0764,8.0853,8.0407,8.0675,304800.0
2013-12-09 11:00:00,9.05,9.11,9.04,9.11,216000.0,8.0675,8.1209,8.0585,8.1209,216000.0
2013-12-09 11:30:00,9.11,9.13,9.09,9.12,236400.0,8.1209,8.1388,8.1031,8.1299,236400.0
2013-12-09 12:00:00,9.12,9.16,9.12,9.15,348400.0,8.1299,8.1655,8.1299,8.1566,348400.0
2013-12-09 12:30:00,9.15,9.17,9.13,9.15,377600.0,8.1566,8.1744,8.1388,8.1566,377600.0
2013-12-09 13:00:00,9.16,9.21,9.14,9.14,432800.0,8.1655,8.2101,8.1477,8.1477,432800.0
2013-12-09 13:30:00,9.14,9.18,9.13,9.14,371200.0,8.1477,8.1833,8.1388,8.1477,371200.0
2013-12-09 14:00:00,9.14,9.15,9.13,9.13,257600.0,8.1477,8.1566,8.1388,8.1388,257600.0
2013-12-09 14:30:00,9.13,9.15,9.13,9.14,253200.0,8.1388,8.1566,8.1388,8.1477,253200.0
2013-12-09 15:00:00,9.14,9.16,9.13,9.14,295200.0,8.1477,8.1655,8.1388,8.1477,295200.0
2013-12-09 15:30:00,9.14,9.15,9.12,9.12,808800.0,8.1477,8.1566,8.1299,8.1299,808800.0
2013-12-10 09:30:00,9.03,9.04,8.95,8.99,392400.0,8.0496,8.0585,7.9783,8.014,392400.0
2013-12-10 10:00:00,9.0,9.03,8.98,9.01,234000.0,8.0229,8.0496,8.0051,8.0318,234000.0
2013-12-10 10:30:00,9.02,9.07,9.01,9.06,134000.0,8.0407,8.0853,8.0318,8.0764,134000.0
2013-12-10 11:00:00,9.06,9.06,9.01,9.02,238800.0,8.0764,8.0764,8.0318,8.0407,238800.0
2013-12-10 11:30:00,9.01,9.04,8.99,9.04,156000.0,8.0318,8.0585,8.014,8.0585,156000.0
2013-12-10 12:00:00,9.04,9.04,8.99,8.99,149200.0,8.0585,8.0585,8.014,8.014,149200.0
2013-12-10 12:30:00,8.99,9.01,8.99,9.0,94400.0,8.014,8.0318,8.014,8.0229,94400.0
2013-12-10 13:00:00,9.0,9.02,8.99,9.01,92400.0,8.0229,8.0407,8.014,8.0318,92400.0
2013-12-10 13:30:00,9.01,9.01,8.99,8.99,103200.0,8.0318,8.0318,8.014,8.014,103200.0
2013-12-10 14:00:00,8.99,9.01,8.97,9.0,138400.0,8.014,8.0318,7.9961,8.0229,138400.0
2013-12-10 14:30:00,9.01,9.05,9.0,9.05,141600.0,8.0318,8.0675,8.0229,8.0675,141600.0
2013-12-10 15:00:00,9.05,9.08,9.05,9.06,226800.0,8.0675,8.0942,8.0675,8.0764,226800.0
2013-12-10 15:30:00,9.06,9.08,9.04,9.05,702800.0,8.0764,8.0942,8.0585,8.0675,702800.0
2013-12-11 09:30:00,9.04,9.05,8.9,8.96,491600.0,8.0585,8.0675,7.9337,7.9872,491600.0
2013-12-11 10:00:00,8.94,8.96,8.93,8.95,214400.0,7.9694,7.9872,7.9605,7.9783,214400.0
2013-12-11 10:30:00,8.94,8.96,8.94,8.95,150000.0,7.9694,7.9872,7.9694,7.9783,150000.0
2013-12-11 11:00:00,8.94,8.96,8.94,8.95,60800.0,7.9694,7.9872,7.9694,7.9783,60800.0
2013-12-11 11:30:00,8.96,8.96,8.94,8.94,63200.0,7.9872,7.9872,7.9694,7.9694,63200.0
2013-12-11 12:00:00,8.94,8.99,8.93,8.95,436400.0,7.9694,8.014,7.9605,7.9783,436400.0
2013-12-11 12:30:00,8.95,8.96,8.94,8.94,147200.0,7.9783,7.9872,7.9694,7.9694,147200.0
2013-12-11 13:00:00,8.95,8.95,8.94,8.94,136000.0,7.9783,7.9783,7.9694,7.9694,136000.0
2013-12-11 13:30:00,8.94,8.95,8.94,8.94,129600.0,7.9694,7.9783,7.9694,7.9694,129600.0
2013-12-11 14:00:00,8.94,8.95,8.94,8.94,326000.0,7.9694,7.9783,7.9694,7.9694,326000.0
2013-12-11 14:30:00,8.94,8.94,8.93,8.94,144000.0,7.9694,7.9694,7.9605,7.9694,144000.0
2013-12-11 15:00:00,8.94,8.94,8.93,8.94,230800.0,7.9694,7.9694,7.9605,7.9694,230800.0
2013-12-11 15:30:00,8.94,8.94,8.9,8.92,576400.0,7.9694,7.9694,7.9337,7.9516,576400.0
2013-12-12 09:30:00,8.86,8.9,8.69,8.74,238800.0,7.8981,7.9337,7.7465,7.7911,238800.0
2013-12-12 10:00:00,8.74,8.78,8.67,8.73,789600.0,7.7911,7.8268,7.7287,7.7822,789600.0
2013-12-12 10:30:00,8.73,8.75,8.72,8.74,400800.0,7.7822,7.8,7.7733,7.7911,400800.0
2013-12-12 11:00:00,8.74,8.76,8.72,8.72,2208800.0,7.7911,7.8089,7.7733,7.7733,2208800.0
2013-12-12 11:30:00,8.72,8.78,8.7,8.78,184000.0,7.7733,7.8268,7.7555,7.8268,184000.0
2013-12-12 12:00:00,8.78,8.79,8.73,8.74,380000.0,7.8268,7.8357,7.7822,7.7911,380000.0
2013-12-12 12:30:00,8.74,8.74,8.7,8.7,101600.0,7.7911,7.7911,7.7555,7.7555,101600.0
2013-12-12 13:00:00,8.7,8.75,8.7,8.72,582000.0,7.7555,7.8,7.7555,7.7733,582000.0
2013-12-12 13:30:00,8.72,8.75,8.72,8.74,94800.0,7.7733,7.8,7.7733,7.7911,94800.0
2013-12-12 14:00:00,8.74,8.77,8.72,8.72,205200.0,7.7911,7.8179,7.7733,7.7733,205200.0
2013-12-12 14:30:00,8.72,8.74,8.72,8.74,206400.0,7.7733,7.7911,7.7733,7.7911,206400.0
2013-12-12 15:00:00,8.74,8.74,8.72,8.73,130400.0,7.7911,7.7911,7.7733,7.7822,130400.0
2013-12-12 15:30:00,8.72,8.73,8.7,8.7,708400.0,7.7733,7.7822,7.7555,7.7555,708400.0
2013-12-13 09:30:00,8.7,8.72,8.58,8.61,458000.0,7.7555,7.7733,7.6485,7.6752,458000.0
2013-12-13 10:00:00,8.61,8.61,8.58,8.59,289600.0,7.6752,7.6752,7.6485,7.6574,289600.0
2013-12-13 10:30:00,8.6,8.63,8.56,8.57,404000.0,7.6663,7.6931,7.6307,7.6396,404000.0
2013-12-13 11:00:00,8.57,8.58,8.55,8.55,285600.0,7.6396,7.6485,7.6217,7.6217,285600.0
2013-12-13 11:30:00,8.55,8.55,8.51,8.51,308000.0,7.6217,7.6217,7.5861,7.5861,308000.0
2013-12-13 12:00:00,8.51,8.54,8.51,8.53,338400.0,7.5861,7.6128,7.5861,7.6039,338400.0
2013-12-13 12:30:00,8.54,8.54,8.51,8.52,119200.0,7.6128,7.6128,7.5861,7.595,119200.0
2013-12-13 13:00:00,8.51,8.53,8.51,8.52,182000.0,7.5861,7.6039,7.5861,7.595,182000.0
2013-12-13 13:30:00,8.52,8.53,8.51,8.53,160400.0,7.595,7.6039,7.5861,7.6039,160400.0
2013-12-13 14:00:00,8.53,8.53,8.51,8.51,308800.0,7.6039,7.6039,7.5861,7.5861,308800.0
2013-12-13 14:30:00,8.51,8.54,8.51,8.53,230800.0,7.5861,7.6128,7.5861,7.6039,230800.0
2013-12-13 15:00:00,8.53,8.54,8.53,8.53,320800.0,7.6039,7.6128,7.6039,7.6039,320800.0
2013-12-13 15:30:00,8.53,8.56,8.52,8.53,1255600.0,7.6039,7.6307,7.595,7.6039,1255600.0
2013-12-16 09:30:00,8.61,8.97,8.61,8.95,2032000.0,7.6752,7.9961,7.6752,7.9783,2032000.0
2013-12-16 10:00:00,8.95,8.97,8.88,8.88,1488800.0,7.9783,7.9961,7.9159,7.9159,1488800.0
2013-12-16 10:30:00,8.88,8.89,8.82,8.84,846400.0,7.9159,7.9248,7.8624,7.8803,846400.0
2013-12-16 11:00:00,8.84,8.85,8.81,8.83,796400.0,7.8803,7.8892,7.8535,7.8713,796400.0
2013-12-16 11:30:00,8.83,8.85,8.83,8.84,256400.0,7.8713,7.8892,7.8713,7.8803,256400.0
2013-12-16 12:00:00,8.85,8.85,8.83,8.84,339200.0,7.8892,7.8892,7.8713,7.8803,339200.0
2013-12-16 12:30:00,8.84,8.85,8.81,8.82,277200.0,7.8803,7.8892,7.8535,7.8624,277200.0
2013-12-16 13:00:00,8.82,8.83,8.78,8.79,477600.0,7.8624,7.8713,7.8268,7.8357,477600.0
2013-12-16 13:30:00,8.79,8.79,8.74,8.76,346000.0,7.8357,7.8357,7.7911,7.8089,346000.0
2013-12-16 14:00:00,8.75,8.76,8.7,8.72,521200.0,7.8,7.8089,7.7555,7.7733,521200.0
2013-12-16 14:30:00,8.72,8.74,8.72,8.73,401200.0,7.7733,7.7911,7.7733,7.7822,401200.0
2013-12-16 15:00:00,8.72,8.74,8.72,8.73,452800.0,7.7733,7.7911,7.7733,7.7822,452800.0
2013-12-16 15:30:00,8.73,8.73,8.65,8.65,1692800.0,7.7822,7.7822,7.7109,7.7109,1692800.0
2013-12-17 09:30:00,8.49,8.53,8.38,8.43,706800.0,7.5683,7.6039,7.4702,7.5148,706800.0
2013-12-17 10:00:00,8.43,8.47,8.41,8.44,330800.0,7.5148,7.5504,7.4969,7.5237,330800.0
2013-12-17 10:30:00,8.44,8.44,8.38,8.42,341600.0,7.5237,7.5237,7.4702,7.5059,341600.0
2013-12-17 11:00:00,8.42,8.42,8.38,8.38,197600.0,7.5059,7.5059,7.4702,7.4702,197600.0
2013-12-17 11:30:00,8.38,8.4,8.38,8.39,164000.0,7.4702,7.488,7.4702,7.4791,164000.0
2013-12-17 12:00:00,8.39,8.4,8.38,8.38,108400.0,7.4791,7.488,7.4702,7.4702,108400.0
2013-12-17 12:30:00,8.38,8.38,8.35,8.38,232400.0,7.4702,7.4702,7.4435,7.4702,232400.0
2013-12-17 13:00:00,8.37,8.42,8.37,8.41,431600.0,7.4613,7.5059,7.4613,7.4969,431600.0
2013-12-17 13:30:00,8.41,8.42,8.4,8.41,151600.0,7.4969,7.5059,7.488,7.4969,151600.0
2013-12-17 14:00:00,8.41,8.43,8.4,8.4,250800.0,7.4969,7.5148,7.488,7.488,250800.0
2013-12-17 14:30:00,8.4,8.4,8.37,8.38,345200.0,7.488,7.488,7.4613,7.4702,345200.0
2013-12-17 15:00:00,8.38,8.39,8.38,8.38,236800.0,7.4702,7.4791,7.4702,7.4702,236800.0
2013-12-17 15:30:00,8.38,8.38,8.37,8.38,1388000.0,7.4702,7.4702,7.4613,7.4702,1388000.0
2013-12-18 09:30:00,8.51,8.74,8.48,8.74,1025200.0,7.5861,7.7911,7.5593,7.7911,1025200.0
2013-12-18 10:00:00,8.74,8.77,8.69,8.76,638800.0,7.7911,7.8179,7.7465,7.8089,638800.0
2013-12-18 10:30:00,8.76,8.76,8.72,8.74,592400.0,7.8089,7.8089,7.7733,7.7911,592400.0
2013-12-18 11:00:00,8.74,8.8,8.73,8.75,597600.0,7.7911,7.8446,7.7822,7.8,597600.0
2013-12-18 11:30:00,8.74,8.79,8.72,8.79,346000.0,7.7911,7.8357,7.7733,7.8357,346000.0
2013-12-18 12:00:00,8.79,8.8,8.74,8.76,375600.0,7.8357,7.8446,7.7911,7.8089,375600.0
2013-12-18 12:30:00,8.76,8.79,8.76,8.78,388000.0,7.8089,7.8357,7.8089,7.8268,388000.0
2013-12-18 13:00:00,8.79,8.79,8.74,8.75,542000.0,7.8357,7.8357,7.7911,7.8,542000.0
2013-12-18 13:30:00,8.75,8.75,8.69,8.7,895200.0,7.8,7.8,7.7465,7.7555,895200.0
2013-12-18 14:00:00,8.7,8.77,8.63,8.76,1158400.0,7.7555,7.8179,7.6931,7.8089,1158400.0
2013-12-18 14:30:00,8.76,8.94,8.74,8.93,1228000.0,7.8089,7.9694,7.7911,7.9605,1228000.0
2013-12-18 15:00:00,8.93,8.95,8.9,8.9,958800.0,7.9605,7.9783,7.9337,7.9337,958800.0
2013-12-18 15:30:00,8.91,8.94,8.88,8.92,1759600.0,7.9427,7.9694,7.9159,7.9516,1759600.0
2013-12-19 09:30:00,8.43,8.62,8.37,8.62,1685600.0,7.5148,7.6841,7.4613,7.6841,1685600.0
2013-12-19 10:00:00,8.62,8.65,8.56,8.61,970800.0,7.6841,7.7109,7.6307,7.6752,970800.0
2013-12-19 10:30:00,8.61,8.64,8.59,8.64,282400.0,7.6752,7.702,7.6574,7.702,282400.0
2013-12-19 11:00:00,8.63,8.65,8.62,8.65,212000.0,7.6931,7.7109,7.6841,7.7109,212000.0
2013-12-19 11:30:00,8.65,8.65,8.61,8.61,441200.0,7.7109,7.7109,7.6752,7.6752,441200.0
2013-12-19 12:00:00,8.62,8.63,8.6,8.62,173200.0,7.6841,7.6931,7.6663,7.6841,173200.0
2013-12-19 12:30:00,8.62,8.63,8.62,8.62,214400.0,7.6841,7.6931,7.6841,7.6841,214400.0
2013-12-19 13:00:00,8.63,8.65,8.62,8.64,187600.0,7.6931,7.7109,7.6841,7.702,187600.0
2013-12-19 13:30:00,8.64,8.64,8.62,8.62,255600.0,7.702,7.702,7.6841,7.6841,255600.0
2013-12-19 14:00:00,8.62,8.63,8.62,8.62,309200.0,7.6841,7.6931,7.6841,7.6841,309200.0
2013-12-19 14:30:00,8.62,8.63,8.61,8.62,211200.0,7.6841,7.6931,7.6752,7.6841,211200.0
2013-12-19 15:00:00,8.62,8.63,8.58,8.58,417600.0,7.6841,7.6931,7.6485,7.6485,417600.0
2013-12-19 15:30:00,8.58,8.59,8.56,8.58,1041600.0,7.6485,7.6574,7.6307,7.6485,1041600.0
2013-12-20 09:30:00,8.63,8.69,8.51,8.58,328400.0,7.6931,7.7465,7.5861,7.6485,328400.0
2013-12-20 10:00:00,8.57,8.62,8.56,8.62,228000.0,7.6396,7.6841,7.6307,7.6841,228000.0
2013-12-20 10:30:00,8.62,8.63,8.55,8.55,382800.0,7.6841,7.6931,7.6217,7.6217,382800.0
2013-12-20 11:00:00,8.55,8.56,8.5,8.5,235200.0,7.6217,7.6307,7.5772,7.5772,235200.0
2013-12-20 11:30:00,8.5,8.5,8.47,8.49,193600.0,7.5772,7.5772,7.5504,7.5683,193600.0
2013-12-20 12:00:00,8.49,8.51,8.48,8.5,196400.0,7.5683,7.5861,7.5593,7.5772,196400.0
2013-12-20 12:30:00,8.5,8.5,8.48,8.49,168800.0,7.5772,7.5772,7.5593,7.5683,168800.0
2013-12-20 13:00:00,8.49,8.49,8.46,8.46,339200.0,7.5683,7.5683,7.5415,7.5415,339200.0
2013-12-20 13:30:00,8.47,8.49,8.45,8.49,392400.0,7.5504,7.5683,7.5326,7.5683,392400.0
2013-12-20 14:00:00,8.49,8.49,8.47,8.47,203600.0,7.5683,7.5683,7.5504,7.5504,203600.0
2013-12-20 14:30:00,8.48,8.49,8.47,8.49,219600.0,7.5593,7.5683,7.5504,7.5683,219600.0
2013-12-20 15:00:00,8.49,8.51,8.49,8.5,249200.0,7.5683,7.5861,7.5683,7.5772,249200.0
2013-12-20 15:30:00,8.5,8.54,8.5,8.53,665600.0,7.5772,7.6128,7.5772,7.6039,665600.0
2013-12-23 09:30:00,8.64,8.64,8.53,8.63,549600.0,7.702,7.702,7.6039,7.6931,549600.0
2013-12-23 10:00:00,8.62,8.7,8.62,8.7,411200.0,7.6841,7.7555,7.6841,7.7555,411200.0
2013-12-23 10:30:00,8.69,8.71,8.67,8.69,125200.0,7.7465,7.7644,7.7287,7.7465,125200.0
2013-12-23 11:00:00,8.68,8.68,8.64,8.67,84400.0,7.7376,7.7376,7.702,7.7287,84400.0
2013-12-23 11:30:00,8.67,8.69,8.67,8.68,85600.0,7.7287,7.7465,7.7287,7.7376,85600.0
2013-12-23 12:00:00,8.68,8.68,8.66,8.66,100000.0,7.7376,7.7376,7.7198,7.7198,100000.0
2013-12-23 12:30:00,8.66,8.67,8.65,8.66,128800.0,7.7198,7.7287,7.7109,7.7198,128800.0
2013-12-23 13:00:00,8.66,8.68,8.66,8.67,142000.0,7.7198,7.7376,7.7198,7.7287,142000.0
2013-12-23 13:30:00,8.67,8.67,8.65,8.67,150000.0,7.7287,7.7287,7.7109,7.7287,150000.0
2013-12-23 14:00:00,8.66,8.68,8.66,8.68,157200.0,7.7198,7.7376,7.7198,7.7376,157200.0
2013-12-23 14:30:00,8.68,8.68,8.67,8.68,184400.0,7.7376,7.7376,7.7287,7.7376,184400.0
2013-12-23 15:00:00,8.68,8.69,8.66,8.66,256000.0,7.7376,7.7465,7.7198,7.7198,256000.0
2013-12-23 15:30:00,8.66,8.66,8.64,8.65,764800.0,7.7198,7.7198,7.702,7.7109,764800.0
2013-12-24 09:30:00,8.6,8.66,8.56,8.62,274800.0,7.6663,7.7198,7.6307,7.6841,274800.0
2013-12-24 10:00:00,8.62,8.65,8.62,8.64,72800.0,7.6841,7.7109,7.6841,7.702,72800.0
2013-12-24 10:30:00,8.64,8.64,8.61,8.64,166000.0,7.702,7.702,7.6752,7.702,166000.0
2013-12-24 11:00:00,8.63,8.67,8.63,8.65,186000.0,7.6931,7.7287,7.6931,7.7109,186000.0
2013-12-24 11:30:00,8.65,8.67,8.65,8.65,107200.0,7.7109,7.7287,7.7109,7.7109,107200.0
2013-12-24 12:00:00,8.65,8.65,8.61,8.63,202400.0,7.7109,7.7109,7.6752,7.6931,202400.0
2013-12-24 12:30:00,8.63,8.65,8.62,8.65,388400.0,7.6931,7.7109,7.6841,7.7109,388400.0
2013-12-26 09:30:00,8.73,8.73,8.63,8.64,576800.0,7.7822,7.7822,7.6931,7.702,576800.0
2013-12-26 10:00:00,8.63,8.63,8.55,8.56,249600.0,7.6931,7.6931,7.6217,7.6307,249600.0
2013-12-26 10:30:00,8.56,8.57,8.52,8.54,234800.0,7.6307,7.6396,7.595,7.6128,234800.0
2013-12-26 11:00:00,8.53,8.55,8.51,8.53,207600.0,7.6039,7.6217,7.5861,7.6039,207600.0
2013-12-26 11:30:00,8.52,8.55,8.5,8.5,223200.0,7.595,7.6217,7.5772,7.5772,223200.0
2013-12-26 12:00:00,8.5,8.52,8.48,8.51,256400.0,7.5772,7.595,7.5593,7.5861,256400.0
2013-12-26 12:30:00,8.51,8.53,8.49,8.5,166400.0,7.5861,7.6039,7.5683,7.5772,166400.0
2013-12-26 13:00:00,8.5,8.5,8.47,8.49,160400.0,7.5772,7.5772,7.5504,7.5683,160400.0
2013-12-26 13:30:00,8.49,8.51,8.48,8.51,185600.0,7.5683,7.5861,7.5593,7.5861,185600.0
2013-12-26 14:00:00,8.51,8.51,8.49,8.5,223200.0,7.5861,7.5861,7.5683,7.5772,223200.0
2013-12-26 14:30:00,8.5,8.5,8.49,8.49,291200.0,7.5772,7.5772,7.5683,7.5683,291200.0
2013-12-26 15:00:00,8.49,8.52,8.49,8.51,367600.0,7.5683,7.595,7.5683,7.5861,367600.0
2013-12-26 15:30:00,8.5,8.51,8.5,8.51,787600.0,7.5772,7.5861,7.5772,7.5861,787600.0
2013-12-27 09:30:00,8.57,8.63,8.53,8.53,348800.0,7.6396,7.6931,7.6039,7.6039,348800.0
2013-12-27 10:00:00,8.53,8.55,8.53,8.53,136800.0,7.6039,7.6217,7.6039,7.6039,136800.0
2013-12-27 10:30:00,8.52,8.59,8.52,8.58,154800.0,7.595,7.6574,7.595,7.6485,154800.0
2013-12-27 11:00:00,8.58,8.61,8.57,8.57,76400.0,7.6485,7.6752,7.6396,7.6396,76400.0
2013-12-27 11:30:00,8.57,8.63,8.57,8.6,78800.0,7.6396,7.6931,7.6396,7.6663,78800.0
2013-12-27 12:00:00,8.6,8.61,8.57,8.58,62800.0,7.6663,7.6752,7.6396,7.6485,62800.0
2013-12-27 12:30:00,8.58,8.59,8.56,8.56,92800.0,7.6485,7.6574,7.6307,7.6307,92800.0
2013-12-27 13:00:00,8.56,8.6,8.56,8.6,103200.0,7.6307,7.6663,7.6307,7.6663,103200.0
2013-12-27 13:30:00,8.59,8.6,8.58,8.58,100800.0,7.6574,7.6663,7.6485,7.6485,100800.0
2013-12-27 14:00:00,8.58,8.6,8.58,8.59,120400.0,7.6485,7.6663,7.6485,7.6574,120400.0
2013-12-27 14:30:00,8.6,8.6,8.58,8.58,104000.0,7.6663,7.6663,7.6485,7.6485,104000.0
2013-12-27 15:00:00,8.58,8.59,8.57,8.59,139200.0,7.6485,7.6574,7.6396,7.6574,139200.0
2013-12-27 15:30:00,8.59,8.6,8.58,8.59,477200.0,7.6574,7.6663,7.6485,7.6574,477200.0
2013-12-30 09:30:00,8.62,8.72,8.59,8.69,263200.0,7.6841,7.7733,7.6574,7.7465,263200.0
2013-12-30 10:00:00,8.68,8.72,8.68,8.7,116000.0,7.7376,7.7733,7.7376,7.7555,116000.0
2013-12-30 10:30:00,8.7,8.72,8.68,8.69,103200.0,7.7555,7.7733,7.7376,7.7465,103200.0
2013-12-30 11:00:00,8.69,8.7,8.66,8.66,62400.0,7.7465,7.7555,7.7198,7.7198,62400.0
2013-12-30 11:30:00,8.66,8.67,8.66,8.67,59600.0,7.7198,7.7287,7.7198,7.7287,59600.0
2013-12-30 12:00:00,8.66,8.66,8.65,8.65,28000.0,7.7198,7.7198,7.7109,7.7109,28000.0
2013-12-30 12:30:00,8.65,8.7,8.65,8.69,108800.0,7.7109,7.7555,7.7109,7.7465,108800.0
2013-12-30 13:00:00,8.69,8.7,8.68,8.7,63200.0,7.7465,7.7555,7.7376,7.7555,63200.0
2013-12-30 13:30:00,8.7,8.7,8.68,8.69,64800.0,7.7555,7.7555,7.7376,7.7465,64800.0
2013-12-30 14:00:00,8.68,8.69,8.68,8.68,75200.0,7.7376,7.7465,7.7376,7.7376,75200.0
2013-12-30 14:30:00,8.68,8.7,8.68,8.69,68400.0,7.7376,7.7555,7.7376,7.7465,68400.0
2013-12-30 15:00:00,8.69,8.7,8.68,8.68,122000.0,7.7465,7.7555,7.7376,7.7376,122000.0
2013-12-30 15:30:00,8.68,8.71,8.68,8.7,364400.0,7.7376,7.7644,7.7376,7.7555,364400.0
2013-12-31 09:30:00,8.69,8.69,8.6,8.62,187600.0,7.7465,7.7465,7.6663,7.6841,187600.0
2013-12-31 10:00:00,8.62,8.64,8.6,8.61,52000.0,7.6841,7.702,7.6663,7.6752,52000.0
2013-12-31 10:30:00,8.61,8.62,8.59,8.6,113600.0,7.6752,7.6841,7.6574,7.6663,113600.0
2013-12-31 11:00:00,8.61,8.62,8.6,8.61,52400.0,7.6752,7.6841,7.6663,7.6752,52400.0
2013-12-31 11:30:00,8.61,8.61,8.6,8.61,131600.0,7.6752,7.6752,7.6663,7.6752,131600.0
2013-12-31 12:00:00,8.61,8.61,8.6,8.61,40400.0,7.6752,7.6752,7.6663,7.6752,40400.0
2013-12-31 12:30:00,8.61,8.61,8.6,8.61,19600.0,7.6752,7.6752,7.6663,7.6752,19600.0
2013-12-31 13:00:00,8.61,8.61,8.6,8.61,35600.0,7.6752,7.6752,7.6663,7.6752,35600.0
2013-12-31 13:30:00,8.61,8.61,8.6,8.61,48000.0,7.6752,7.6752,7.6663,7.6752,48000.0
2013-12-31 14:00:00,8.61,8.61,8.58,8.58,130400.0,7.6752,7.6752,7.6485,7.6485,130400.0
2013-12-31 14:30:00,8.58,8.59,8.56,8.57,56800.0,7.6485,7.6574,7.6307,7.6396,56800.0
2013-12-31 15:00:00,8.58,8.59,8.57,8.59,134800.0,7.6485,7.6574,7.6396,7.6574,134800.0
2013-12-31 15:30:00,8.59,8.61,8.59,8.61,314400.0,7.6574,7.6752,7.6574,7.6752,314400.0
2014-01-02 09:30:00,8.49,8.49,8.41,8.47,223200.0,7.5683,7.5683,7.4969,7.5504,223200.0
2014-01-02 10:00:00,8.46,8.47,8.43,8.46,133600.0,7.5415,7.5504,7.5148,7.5415,133600.0
2014-01-02 10:30:00,8.46,8.47,8.44,8.44,119600.0,7.5415,7.5504,7.5237,7.5237,119600.0
2014-01-02 11:00:00,8.44,8.45,8.42,8.42,107200.0,7.5237,7.5326,7.5059,7.5059,107200.0
2014-01-02 11:30:00,8.42,8.42,8.39,8.4,119600.0,7.5059,7.5059,7.4791,7.488,119600.0
2014-01-02 12:00:00,8.4,8.41,8.39,8.39,70800.0,7.488,7.4969,7.4791,7.4791,70800.0
2014-01-02 12:30:00,8.39,8.4,8.37,8.4,71600.0,7.4791,7.488,7.4613,7.488,71600.0
2014-01-02 13:00:00,8.4,8.42,8.4,8.4,63200.0,7.488,7.5059,7.488,7.488,63200.0
2014-01-02 13:30:00,8.4,8.41,8.39,8.39,50800.0,7.488,7.4969,7.4791,7.4791,50800.0
2014-01-02 14:00:00,8.39,8.39,8.36,8.38,86800.0,7.4791,7.4791,7.4524,7.4702,86800.0
2014-01-02 14:30:00,8.37,8.42,8.37,8.4,42800.0,7.4613,7.5059,7.4613,7.488,42800.0
2014-01-02 15:00:00,8.4,8.44,8.39,8.41,83200.0,7.488,7.5237,7.4791,7.4969,83200.0
2014-01-02 15:30:00,8.41,8.47,8.4,8.45,444800.0,7.4969,7.5504,7.488,7.5326,444800.0
2014-01-03 09:30:00,8.55,8.56,8.39,8.44,211600.0,7.6217,7.6307,7.4791,7.5237,211600.0
2014-01-03 10:00:00,8.45,8.46,8.42,8.44,75600.0,7.5326,7.5415,7.5059,7.5237,75600.0
2014-01-03 10:30:00,8.44,8.47,8.44,8.46,59600.0,7.5237,7.5504,7.5237,7.5415,59600.0
2014-01-03 11:00:00,8.46,8.46,8.43,8.44,83600.0,7.5415,7.5415,7.5148,7.5237,83600.0
2014-01-03 11:30:00,8.44,8.45,8.43,8.44,98400.0,7.5237,7.5326,7.5148,7.5237,98400.0
2014-01-03 12:00:00,8.44,8.44,8.42,8.42,114800.0,7.5237,7.5237,7.5059,7.5059,114800.0
2014-01-03 12:30:00,8.42,8.43,8.41,8.41,92800.0,7.5059,7.5148,7.4969,7.4969,92800.0
2014-01-03 13:00:00,8.41,8.42,8.4,8.4,151600.0,7.4969,7.5059,7.488,7.488,151600.0
2014-01-03 13:30:00,8.4,8.4,8.39,8.4,167200.0,7.488,7.488,7.4791,7.488,167200.0
2014-01-03 14:00:00,8.4,8.41,8.4,8.4,66400.0,7.488,7.4969,7.488,7.488,66400.0
2014-01-03 14:30:00,8.4,8.45,8.4,8.44,167200.0,7.488,7.5326,7.488,7.5237,167200.0
2014-01-03 15:00:00,8.44,8.46,8.43,8.45,184800.0,7.5237,7.5415,7.5148,7.5326,184800.0
2014-01-03 15:30:00,8.45,8.47,8.43,8.44,278800.0,7.5326,7.5504,7.5148,7.5237,278800.0
2014-01-06 09:30:00,8.41,8.52,8.4,8.5,342800.0,7.4969,7.595,7.488,7.5772,342800.0
2014-01-06 10:00:00,8.5,8.53,8.49,8.52,302800.0,7.5772,7.6039,7.5683,7.595,302800.0
2014-01-06 10:30:00,8.52,8.55,8.51,8.54,251600.0,7.595,7.6217,7.5861,7.6128,251600.0
2014-01-06 11:00:00,8.54,8.63,8.54,8.63,647200.0,7.6128,7.6931,7.6128,7.6931,647200.0
2014-01-06 11:30:00,8.62,8.62,8.56,8.57,130400.0,7.6841,7.6841,7.6307,7.6396,130400.0
2014-01-06 12:00:00,8.57,8.58,8.55,8.58,76000.0,7.6396,7.6485,7.6217,7.6485,76000.0
2014-01-06 12:30:00,8.58,8.59,8.57,8.57,120400.0,7.6485,7.6574,7.6396,7.6396,120400.0
2014-01-06 13:00:00,8.57,8.63,8.56,8.63,442800.0,7.6396,7.6931,7.6307,7.6931,442800.0
2014-01-06 13:30:00,8.63,8.63,8.62,8.63,167200.0,7.6931,7.6931,7.6841,7.6931,167200.0
2014-01-06 14:00:00,8.63,8.63,8.6,8.63,182000.0,7.6931,7.6931,7.6663,7.6931,182000.0
2014-01-06 14:30:00,8.63,8.65,8.62,8.64,255200.0,7.6931,7.7109,7.6841,7.702,255200.0
2014-01-06 15:00:00,8.64,8.65,8.63,8.64,484000.0,7.702,7.7109,7.6931,7.702,484000.0
2014-01-06 15:30:00,8.64,8.65,8.61,8.62,1191200.0,7.702,7.7109,7.6752,7.6841,1191200.0
2014-01-07 09:30:00,8.77,8.85,8.65,8.66,588000.0,7.8179,7.8892,7.7109,7.7198,588000.0
2014-01-07 10:00:00,8.65,8.67,8.64,8.67,148000.0,7.7109,7.7287,7.702,7.7287,148000.0
2014-01-07 10:30:00,8.67,8.67,8.65,8.66,255200.0,7.7287,7.7287,7.7109,7.7198,255200.0
2014-01-07 11:00:00,8.66,8.67,8.65,8.66,1009600.0,7.7198,7.7287,7.7109,7.7198,1009600.0
2014-01-07 11:30:00,8.66,8.66,8.65,8.65,56000.0,7.7198,7.7198,7.7109,7.7109,56000.0
2014-01-07 12:00:00,8.65,8.65,8.63,8.63,73600.0,7.7109,7.7109,7.6931,7.6931,73600.0
2014-01-07 12:30:00,8.62,8.62,8.6,8.6,173200.0,7.6841,7.6841,7.6663,7.6663,173200.0
2014-01-07 13:00:00,8.6,8.6,8.56,8.59,147600.0,7.6663,7.6663,7.6307,7.6574,147600.0
2014-01-07 13:30:00,8.59,8.61,8.55,8.55,136800.0,7.6574,7.6752,7.6217,7.6217,136800.0
2014-01-07 14:00:00,8.56,8.6,8.54,8.59,74000.0,7.6307,7.6663,7.6128,7.6574,74000.0
2014-01-07 14:30:00,8.6,8.6,8.57,8.6,76000.0,7.6663,7.6663,7.6396,7.6663,76000.0
2014-01-07 15:00:00,8.59,8.6,8.58,8.6,98000.0,7.6574,7.6663,7.6485,7.6663,98000.0
2014-01-07 15:30:00,8.6,8.62,8.59,8.61,303200.0,7.6663,7.6841,7.6574,7.6752,303200.0
2014-01-08 09:30:00,8.59,8.61,8.53,8.55,147600.0,7.6574,7.6752,7.6039,7.6217,147600.0
2014-01-08 10:00:00,8.55,8.58,8.55,8.57,99600.0,7.6217,7.6485,7.6217,7.6396,99600.0
2014-01-08 10:30:00,8.57,8.58,8.56,8.58,61600.0,7.6396,7.6485,7.6307,7.6485,61600.0
2014-01-08 11:00:00,8.58,8.59,8.56,8.57,70800.0,7.6485,7.6574,7.6307,7.6396,70800.0
2014-01-08 11:30:00,8.57,8.59,8.56,8.59,47200.0,7.6396,7.6574,7.6307,7.6574,47200.0
2014-01-08 12:00:00,8.59,8.59,8.56,8.59,133600.0,7.6574,7.6574,7.6307,7.6574,133600.0
2014-01-08 12:30:00,8.59,8.59,8.58,8.58,136400.0,7.6574,7.6574,7.6485,7.6485,136400.0
2014-01-08 13:00:00,8.58,8.59,8.58,8.58,213600.0,7.6485,7.6574,7.6485,7.6485,213600.0
2014-01-08 13:30:00,8.59,8.59,8.58,8.58,133600.0,7.6574,7.6574,7.6485,7.6485,133600.0
2014-01-08 14:00:00,8.58,8.59,8.56,8.56,326400.0,7.6485,7.6574,7.6307,7.6307,326400.0
2014-01-08 14:30:00,8.55,8.56,8.53,8.54,78000.0,7.6217,7.6307,7.6039,7.6128,78000.0
2014-01-08 15:00:00,8.54,8.54,8.51,8.52,93600.0,7.6128,7.6128,7.5861,7.595,93600.0
2014-01-08 15:30:00,8.52,8.54,8.52,8.54,274400.0,7.595,7.6128,7.595,7.6128,274400.0
2014-01-09 09:30:00,8.63,8.63,8.4,8.42,518800.0,7.6931,7.6931,7.488,7.5059,518800.0
2014-01-09 10:00:00,8.42,8.42,8.35,8.39,442400.0,7.5059,7.5059,7.4435,7.4791,442400.0
2014-01-09 10:30:00,8.39,8.41,8.38,8.41,219600.0,7.4791,7.4969,7.4702,7.4969,219600.0
2014-01-09 11:00:00,8.4,8.4,8.39,8.4,178000.0,7.488,7.488,7.4791,7.488,178000.0
2014-01-09 11:30:00,8.4,8.41,8.4,8.4,102400.0,7.488,7.4969,7.488,7.488,102400.0
2014-01-09 12:00:00,8.4,8.4,8.38,8.39,215200.0,7.488,7.488,7.4702,7.4791,215200.0
2014-01-09 12:30:00,8.39,8.39,8.38,8.39,171200.0,7.4791,7.4791,7.4702,7.4791,171200.0
2014-01-09 13:00:00,8.38,8.39,8.38,8.38,149200.0,7.4702,7.4791,7.4702,7.4702,149200.0
2014-01-09 13:30:00,8.39,8.39,8.38,8.38,161600.0,7.4791,7.4791,7.4702,7.4702,161600.0
2014-01-09 14:00:00,8.38,8.39,8.38,8.38,145200.0,7.4702,7.4791,7.4702,7.4702,145200.0
2014-01-09 14:30:00,8.38,8.4,8.38,8.38,84400.0,7.4702,7.488,7.4702,7.4702,84400.0
2014-01-09 15:00:00,8.38,8.4,8.38,8.4,128800.0,7.4702,7.488,7.4702,7.488,128800.0
2014-01-09 15:30:00,8.4,8.41,8.4,8.4,671600.0,7.488,7.4969,7.488,7.488,671600.0
2014-01-10 09:30:00,8.43,8.47,8.38,8.38,660400.0,7.5148,7.5504,7.4702,7.4702,660400.0
2014-01-10 10:00:00,8.38,8.45,8.37,8.41,324400.0,7.4702,7.5326,7.4613,7.4969,324400.0
2014-01-10 10:30:00,8.41,8.44,8.4,8.43,195600.0,7.4969,7.5237,7.488,7.5148,195600.0
2014-01-10 11:00:00,8.43,8.43,8.42,8.43,129200.0,7.5148,7.5148,7.5059,7.5148,129200.0
2014-01-10 11:30:00,8.42,8.43,8.41,8.43,96000.0,7.5059,7.5148,7.4969,7.5148,96000.0
2014-01-10 12:00:00,8.42,8.44,8.42,8.43,115200.0,7.5059,7.5237,7.5059,7.5148,115200.0
2014-01-10 12:30:00,8.42,8.44,8.42,8.42,59600.0,7.5059,7.5237,7.5059,7.5059,59600.0
2014-01-10 13:00:00,8.43,8.43,8.42,8.43,102000.0,7.5148,7.5148,7.5059,7.5148,102000.0
2014-01-10 13:30:00,8.43,8.45,8.42,8.43,122400.0,7.5148,7.5326,7.5059,7.5148,122400.0
2014-01-10 14:00:00,8.43,8.44,8.41,8.42,151200.0,7.5148,7.5237,7.4969,7.5059,151200.0
2014-01-10 14:30:00,8.42,8.43,8.42,8.43,48400.0,7.5059,7.5148,7.5059,7.5148,48400.0
2014-01-10 15:00:00,8.43,8.43,8.42,8.43,174800.0,7.5148,7.5148,7.5059,7.5148,174800.0
2014-01-10 15:30:00,8.43,8.44,8.42,8.43,758000.0,7.5148,7.5237,7.5059,7.5148,758000.0
2014-01-13 09:30:00,8.55,8.64,8.54,8.57,770400.0,7.6217,7.702,7.6128,7.6396,770400.0
2014-01-13 10:00:00,8.58,8.59,8.56,8.58,134400.0,7.6485,7.6574,7.6307,7.6485,134400.0
2014-01-13 10:30:00,8.58,8.58,8.56,8.57,156800.0,7.6485,7.6485,7.6307,7.6396,156800.0
2014-01-13 11:00:00,8.56,8.56,8.55,8.56,111200.0,7.6307,7.6307,7.6217,7.6307,111200.0
2014-01-13 11:30:00,8.56,8.59,8.56,8.58,142000.0,7.6307,7.6574,7.6307,7.6485,142000.0
2014-01-13 12:00:00,8.58,8.58,8.57,8.57,98400.0,7.6485,7.6485,7.6396,7.6396,98400.0
2014-01-13 12:30:00,8.57,8.57,8.55,8.56,156400.0,7.6396,7.6396,7.6217,7.6307,156400.0
2014-01-13 13:00:00,8.56,8.56,8.54,8.55,73200.0,7.6307,7.6307,7.6128,7.6217,73200.0
2014-01-13 13:30:00,8.55,8.55,8.54,8.54,48000.0,7.6217,7.6217,7.6128,7.6128,48000.0
2014-01-13 14:00:00,8.54,8.54,8.53,8.53,121200.0,7.6128,7.6128,7.6039,7.6039,121200.0
2014-01-13 14:30:00,8.53,8.53,8.52,8.53,188000.0,7.6039,7.6039,7.595,7.6039,188000.0
2014-01-13 15:00:00,8.53,8.54,8.51,8.52,214000.0,7.6039,7.6128,7.5861,7.595,214000.0
2014-01-13 15:30:00,8.52,8.54,8.49,8.52,597200.0,7.595,7.6128,7.5683,7.595,597200.0
2014-01-14 09:30:00,8.53,8.57,8.5,8.51,558800.0,7.6039,7.6396,7.5772,7.5861,558800.0
2014-01-14 10:00:00,8.51,8.52,8.5,8.51,112400.0,7.5861,7.595,7.5772,7.5861,112400.0
2014-01-14 10:30:00,8.51,8.51,8.49,8.51,136800.0,7.5861,7.5861,7.5683,7.5861,136800.0
2014-01-14 11:00:00,8.5,8.51,8.5,8.51,118000.0,7.5772,7.5861,7.5772,7.5861,118000.0
2014-01-14 11:30:00,8.51,8.52,8.5,8.51,81200.0,7.5861,7.595,7.5772,7.5861,81200.0
2014-01-14 12:00:00,8.51,8.53,8.51,8.52,66800.0,7.5861,7.6039,7.5861,7.595,66800.0
2014-01-14 12:30:00,8.52,8.55,8.51,8.53,117200.0,7.595,7.6217,7.5861,7.6039,117200.0
2014-01-14 13:00:00,8.53,8.54,8.52,8.52,55200.0,7.6039,7.6128,7.595,7.595,55200.0
2014-01-14 13:30:00,8.52,8.53,8.52,8.53,89200.0,7.595,7.6039,7.595,7.6039,89200.0
2014-01-14 14:00:00,8.53,8.53,8.51,8.53,116000.0,7.6039,7.6039,7.5861,7.6039,116000.0
2014-01-14 14:30:00,8.53,8.53,8.52,8.53,178800.0,7.6039,7.6039,7.595,7.6039,178800.0
2014-01-14 15:00:00,8.53,8.54,8.52,8.54,200000.0,7.6039,7.6128,7.595,7.6128,200000.0
2014-01-14 15:30:00,8.54,8.54,8.53,8.53,532000.0,7.6128,7.6128,7.6039,7.6039,532000.0
2014-01-15 09:30:00,8.73,8.78,8.68,8.75,742800.0,7.7822,7.8268,7.7376,7.8,742800.0
2014-01-15 10:00:00,8.76,8.78,8.75,8.78,408400.0,7.8089,7.8268,7.8,7.8268,408400.0
2014-01-15 10:30:00,8.78,8.78,8.72,8.76,884000.0,7.8268,7.8268,7.7733,7.8089,884000.0
2014-01-15 11:00:00,8.76,8.83,8.76,8.79,423600.0,7.8089,7.8713,7.8089,7.8357,423600.0
2014-01-15 11:30:00,8.79,8.85,8.79,8.85,206400.0,7.8357,7.8892,7.8357,7.8892,206400.0
2014-01-15 12:00:00,8.85,8.89,8.85,8.88,236400.0,7.8892,7.9248,7.8892,7.9159,236400.0
2014-01-15 12:30:00,8.88,8.88,8.83,8.85,117200.0,7.9159,7.9159,7.8713,7.8892,117200.0
2014-01-15 13:00:00,8.85,8.85,8.84,8.84,198000.0,7.8892,7.8892,7.8803,7.8803,198000.0
2014-01-15 13:30:00,8.84,8.88,8.84,8.88,232800.0,7.8803,7.9159,7.8803,7.9159,232800.0
2014-01-15 14:00:00,8.88,8.89,8.87,8.88,235600.0,7.9159,7.9248,7.907,7.9159,235600.0
2014-01-15 14:30:00,8.87,8.88,8.86,8.86,188400.0,7.907,7.9159,7.8981,7.8981,188400.0
2014-01-15 15:00:00,8.86,8.86,8.84,8.84,281600.0,7.8981,7.8981,7.8803,7.8803,281600.0
2014-01-15 15:30:00,8.84,8.84,8.79,8.79,1317600.0,7.8803,7.8803,7.8357,7.8357,1317600.0
2014-01-16 09:30:00,8.79,8.8,8.72,8.74,324800.0,7.8357,7.8446,7.7733,7.7911,324800.0
2014-01-16 10:00:00,8.74,8.75,8.72,8.72,226000.0,7.7911,7.8,7.7733,7.7733,226000.0
2014-01-16 10:30:00,8.72,8.74,8.71,8.74,135200.0,7.7733,7.7911,7.7644,7.7911,135200.0
2014-01-16 11:00:00,8.74,8.74,8.71,8.72,172000.0,7.7911,7.7911,7.7644,7.7733,172000.0
2014-01-16 11:30:00,8.72,8.77,8.72,8.75,130000.0,7.7733,7.8179,7.7733,7.8,130000.0
2014-01-16 12:00:00,8.74,8.78,8.74,8.77,357200.0,7.7911,7.8268,7.7911,7.8179,357200.0
2014-01-16 12:30:00,8.77,8.78,8.76,8.77,104400.0,7.8179,7.8268,7.8089,7.8179,104400.0
2014-01-16 13:00:00,8.77,8.78,8.76,8.76,138800.0,7.8179,7.8268,7.8089,7.8089,138800.0
2014-01-16 13:30:00,8.76,8.76,8.74,8.75,129600.0,7.8089,7.8089,7.7911,7.8,129600.0
2014-01-16 14:00:00,8.74,8.75,8.73,8.74,116800.0,7.7911,7.8,7.7822,7.7911,116800.0
2014-01-16 14:30:00,8.74,8.74,8.7,8.7,159600.0,7.7911,7.7911,7.7555,7.7555,159600.0
2014-01-16 15:00:00,8.7,8.71,8.69,8.7,250400.0,7.7555,7.7644,7.7465,7.7555,250400.0
2014-01-16 15:30:00,8.7,8.71,8.69,8.7,412000.0,7.7555,7.7644,7.7465,7.7555,412000.0
2014-01-17 09:30:00,8.66,8.66,8.57,8.59,378800.0,7.7198,7.7198,7.6396,7.6574,378800.0
2014-01-17 10:00:00,8.6,8.62,8.59,8.6,79200.0,7.6663,7.6841,7.6574,7.6663,79200.0
2014-01-17 10:30:00,8.6,8.6,8.58,8.59,100400.0,7.6663,7.6663,7.6485,7.6574,100400.0
2014-01-17 11:00:00,8.59,8.62,8.59,8.61,101600.0,7.6574,7.6841,7.6574,7.6752,101600.0
2014-01-17 11:30:00,8.61,8.62,8.55,8.56,195600.0,7.6752,7.6841,7.6217,7.6307,195600.0
2014-01-17 12:00:00,8.56,8.56,8.52,8.53,250800.0,7.6307,7.6307,7.595,7.6039,250800.0
2014-01-17 12:30:00,8.53,8.55,8.52,8.55,68400.0,7.6039,7.6217,7.595,7.6217,68400.0
2014-01-17 13:00:00,8.55,8.56,8.54,8.55,70400.0,7.6217,7.6307,7.6128,7.6217,70400.0
2014-01-17 13:30:00,8.55,8.55,8.53,8.54,92800.0,7.6217,7.6217,7.6039,7.6128,92800.0
2014-01-17 14:00:00,8.54,8.54,8.52,8.53,144800.0,7.6128,7.6128,7.595,7.6039,144800.0
2014-01-17 14:30:00,8.53,8.55,8.52,8.54,187600.0,7.6039,7.6217,7.595,7.6128,187600.0
2014-01-17 15:00:00,8.54,8.58,8.54,8.57,122400.0,7.6128,7.6485,7.6128,7.6396,122400.0
2014-01-17 15:30:00,8.57,8.57,8.54,8.54,611600.0,7.6396,7.6396,7.6128,7.6128,611600.0
2014-01-21 09:30:00,8.69,8.75,8.62,8.72,566400.0,7.7465,7.8,7.6841,7.7733,566400.0
2014-01-21 10:00:00,8.72,8.74,8.69,8.7,124400.0,7.7733,7.7911,7.7465,7.7555,124400.0
2014-01-21 10:30:00,8.71,8.72,8.68,8.69,84800.0,7.7644,7.7733,7.7376,7.7465,84800.0
2014-01-21 11:00:00,8.69,8.69,8.64,8.65,114400.0,7.7465,7.7465,7.702,7.7109,114400.0
2014-01-21 11:30:00,8.65,8.67,8.64,8.65,56000.0,7.7109,7.7287,7.702,7.7109,56000.0
2014-01-21 12:00:00,8.65,8.69,8.65,8.68,82000.0,7.7109,7.7465,7.7109,7.7376,82000.0
2014-01-21 12:30:00,8.67,8.67,8.65,8.66,42800.0,7.7287,7.7287,7.7109,7.7198,42800.0
2014-01-21 13:00:00,8.67,8.69,8.67,8.68,79200.0,7.7287,7.7465,7.7287,7.7376,79200.0
2014-01-21 13:30:00,8.68,8.71,8.68,8.69,53200.0,7.7376,7.7644,7.7376,7.7465,53200.0
2014-01-21 14:00:00,8.7,8.71,8.69,8.71,280000.0,7.7555,7.7644,7.7465,7.7644,280000.0
2014-01-21 14:30:00,8.71,8.74,8.7,8.73,261200.0,7.7644,7.7911,7.7555,7.7822,261200.0
2014-01-21 15:00:00,8.73,8.74,8.72,8.72,193600.0,7.7822,7.7911,7.7733,7.7733,193600.0
2014-01-21 15:30:00,8.72,8.74,8.72,8.74,1038000.0,7.7733,7.7911,7.7733,7.7911,1038000.0
2014-01-22 09:30:00,8.75,8.75,8.69,8.72,223200.0,7.8,7.8,7.7465,7.7733,223200.0
2014-01-22 10:00:00,8.72,8.72,8.7,8.7,63600.0,7.7733,7.7733,7.7555,7.7555,63600.0
2014-01-22 10:30:00,8.7,8.71,8.67,8.69,238800.0,7.7555,7.7644,7.7287,7.7465,238800.0
2014-01-22 11:00:00,8.69,8.69,8.66,8.67,316800.0,7.7465,7.7465,7.7198,7.7287,316800.0
2014-01-22 11:30:00,8.67,8.67,8.65,8.67,78800.0,7.7287,7.7287,7.7109,7.7287,78800.0
2014-01-22 12:00:00,8.67,8.68,8.63,8.65,285600.0,7.7287,7.7376,7.6931,7.7109,285600.0
2014-01-22 12:30:00,8.65,8.67,8.63,8.64,181600.0,7.7109,7.7287,7.6931,7.702,181600.0
2014-01-22 13:00:00,8.64,8.67,8.63,8.66,182400.0,7.702,7.7287,7.6931,7.7198,182400.0
2014-01-22 13:30:00,8.66,8.67,8.65,8.65,139600.0,7.7198,7.7287,7.7109,7.7109,139600.0
2014-01-22 14:00:00,8.65,8.67,8.64,8.66,130800.0,7.7109,7.7287,7.702,7.7198,130800.0
2014-01-22 14:30:00,8.66,8.67,8.64,8.65,268400.0,7.7198,7.7287,7.702,7.7109,268400.0
2014-01-22 15:00:00,8.65,8.66,8.64,8.65,474400.0,7.7109,7.7198,7.702,7.7109,474400.0
2014-01-22 15:30:00,8.65,8.68,8.64,8.67,535200.0,7.7109,7.7376,7.702,7.7287,535200.0
2014-01-23 09:30:00,8.66,8.66,8.55,8.56,479600.0,7.7198,7.7198,7.6217,7.6307,479600.0
2014-01-23 10:00:00,8.56,8.61,8.55,8.58,797600.0,7.6307,7.6752,7.6217,7.6485,797600.0
2014-01-23 10:30:00,8.58,8.58,8.52,8.52,231600.0,7.6485,7.6485,7.595,7.595,231600.0
2014-01-23 11:00:00,8.51,8.52,8.49,8.51,1085200.0,7.5861,7.595,7.5683,7.5861,1085200.0
2014-01-23 11:30:00,8.51,8.51,8.45,8.47,303200.0,7.5861,7.5861,7.5326,7.5504,303200.0
2014-01-23 12:00:00,8.46,8.46,8.37,8.4,552800.0,7.5415,7.5415,7.4613,7.488,552800.0
2014-01-23 12:30:00,8.4,8.41,8.37,8.37,440400.0,7.488,7.4969,7.4613,7.4613,440400.0
2014-01-23 13:00:00,8.37,8.38,8.35,8.37,548400.0,7.4613,7.4702,7.4435,7.4613,548400.0
2014-01-23 13:30:00,8.37,8.38,8.35,8.35,172400.0,7.4613,7.4702,7.4435,7.4435,172400.0
2014-01-23 14:00:00,8.35,8.38,8.35,8.37,163200.0,7.4435,7.4702,7.4435,7.4613,163200.0
2014-01-23 14:30:00,8.37,8.39,8.37,8.38,298000.0,7.4613,7.4791,7.4613,7.4702,298000.0
2014-01-23 15:00:00,8.38,8.38,8.37,8.38,364400.0,7.4702,7.4702,7.4613,7.4702,364400.0
2014-01-23 15:30:00,8.38,8.42,8.37,8.4,1828000.0,7.4702,7.5059,7.4613,7.488,1828000.0
2014-01-24 09:30:00,8.29,8.31,8.18,8.22,1572800.0,7.39,7.4078,7.2919,7.3276,1572800.0
2014-01-24 10:00:00,8.22,8.22,8.15,8.18,396800.0,7.3276,7.3276,7.2652,7.2919,396800.0
2014-01-24 10:30:00,8.18,8.19,8.1,8.11,368400.0,7.2919,7.3008,7.2206,7.2295,368400.0
2014-01-24 11:00:00,8.12,8.13,8.04,8.04,236800.0,7.2384,7.2473,7.1671,7.1671,236800.0
2014-01-24 11:30:00,8.05,8.1,8.05,8.1,135200.0,7.176,7.2206,7.176,7.2206,135200.0
2014-01-24 12:00:00,8.1,8.1,8.05,8.06,229600.0,7.2206,7.2206,7.176,7.1849,229600.0
2014-01-24 12:30:00,8.06,8.07,8.05,8.05,141600.0,7.1849,7.1939,7.176,7.176,141600.0
2014-01-24 13:00:00,8.06,8.09,8.06,8.08,146400.0,7.1849,7.2117,7.1849,7.2028,146400.0
2014-01-24 13:30:00,8.08,8.08,8.07,8.08,104000.0,7.2028,7.2028,7.1939,7.2028,104000.0
2014-01-24 14:00:00,8.08,8.08,8.04,8.06,249200.0,7.2028,7.2028,7.1671,7.1849,249200.0
2014-01-24 14:30:00,8.06,8.09,8.05,8.08,237600.0,7.1849,7.2117,7.176,7.2028,237600.0
2014-01-24 15:00:00,8.08,8.09,8.07,8.07,303600.0,7.2028,7.2117,7.1939,7.1939,303600.0
2014-01-24 15:30:00,8.08,8.1,8.07,8.08,1117600.0,7.2028,7.2206,7.1939,7.2028,1117600.0
2014-01-27 09:30:00,8.01,8.06,8.0,8.01,684000.0,7.1404,7.1849,7.1315,7.1404,684000.0
2014-01-27 10:00:00,8.01,8.02,7.89,7.9,492000.0,7.1404,7.1493,7.0334,7.0423,492000.0
2014-01-27 10:30:00,7.89,7.9,7.83,7.86,403200.0,7.0334,7.0423,6.9799,7.0067,403200.0
2014-01-27 11:00:00,7.86,7.86,7.81,7.81,186800.0,7.0067,7.0067,6.9621,6.9621,186800.0
2014-01-27 11:30:00,7.8,7.81,7.74,7.74,243200.0,6.9532,6.9621,6.8997,6.8997,243200.0
2014-01-27 12:00:00,7.75,7.77,7.73,7.76,320800.0,6.9086,6.9264,6.8908,6.9175,320800.0
2014-01-27 12:30:00,7.76,7.76,7.73,7.74,187600.0,6.9175,6.9175,6.8908,6.8997,187600.0
2014-01-27 13:00:00,7.74,7.81,7.74,7.81,256000.0,6.8997,6.9621,6.8997,6.9621,256000.0
2014-01-27 13:30:00,7.81,7.81,7.78,7.78,284000.0,6.9621,6.9621,6.9353,6.9353,284000.0
2014-01-27 14:00:00,7.78,7.86,7.76,7.86,1651600.0,6.9353,7.0067,6.9175,7.0067,1651600.0
2014-01-27 14:30:00,7.86,7.89,7.86,7.89,584800.0,7.0067,7.0334,7.0067,7.0334,584800.0
2014-01-27 15:00:00,7.89,7.89,7.85,7.86,202800.0,7.0334,7.0334,6.9977,7.0067,202800.0
2014-01-27 15:30:00,7.86,7.89,7.84,7.84,832800.0,7.0067,7.0334,6.9888,6.9888,832800.0
2014-01-28 09:30:00,7.9,7.96,7.89,7.92,251200.0,7.0423,7.0958,7.0334,7.0601,251200.0
2014-01-28 10:00:00,7.92,7.95,7.91,7.93,208800.0,7.0601,7.0869,7.0512,7.0691,208800.0
2014-01-28 10:30:00,7.93,7.95,7.88,7.9,234000.0,7.0691,7.0869,7.0245,7.0423,234000.0
2014-01-28 11:00:00,7.9,7.91,7.87,7.88,130800.0,7.0423,7.0512,7.0156,7.0245,130800.0
2014-01-28 11:30:00,7.88,7.89,7.86,7.88,106000.0,7.0245,7.0334,7.0067,7.0245,106000.0
2014-01-28 12:00:00,7.88,7.9,7.87,7.88,407600.0,7.0245,7.0423,7.0156,7.0245,407600.0
2014-01-28 12:30:00,7.89,7.92,7.88,7.92,77200.0,7.0334,7.0601,7.0245,7.0601,77200.0
2014-01-28 13:00:00,7.92,7.92,7.88,7.88,833200.0,7.0601,7.0601,7.0245,7.0245,833200.0
2014-01-28 13:30:00,7.89,7.9,7.87,7.88,104800.0,7.0334,7.0423,7.0156,7.0245,104800.0
2014-01-28 14:00:00,7.88,7.91,7.88,7.91,102400.0,7.0245,7.0512,7.0245,7.0512,102400.0
2014-01-28 14:30:00,7.91,7.92,7.89,7.9,376800.0,7.0512,7.0601,7.0334,7.0423,376800.0
2014-01-28 15:00:00,7.9,7.91,7.89,7.9,279600.0,7.0423,7.0512,7.0334,7.0423,279600.0
2014-01-28 15:30:00,7.9,7.91,7.88,7.89,720800.0,7.0423,7.0512,7.0245,7.0334,720800.0
2014-01-29 09:30:00,7.76,7.82,7.7,7.7,828400.0,6.9175,6.971,6.864,6.864,828400.0
2014-01-29 10:00:00,7.72,7.84,7.71,7.81,438400.0,6.8819,6.9888,6.8729,6.9621,438400.0
2014-01-29 10:30:00,7.82,7.85,7.81,7.84,136800.0,6.971,6.9977,6.9621,6.9888,136800.0
2014-01-29 11:00:00,7.84,7.87,7.84,7.87,57600.0,6.9888,7.0156,6.9888,7.0156,57600.0
2014-01-29 11:30:00,7.87,7.87,7.81,7.83,78400.0,7.0156,7.0156,6.9621,6.9799,78400.0
2014-01-29 12:00:00,7.83,7.84,7.8,7.8,63600.0,6.9799,6.9888,6.9532,6.9532,63600.0
2014-01-29 12:30:00,7.8,7.8,7.78,7.79,68000.0,6.9532,6.9532,6.9353,6.9443,68000.0
2014-01-29 13:00:00,7.79,7.79,7.76,7.76,89200.0,6.9443,6.9443,6.9175,6.9175,89200.0
2014-01-29 13:30:00,7.77,7.79,7.77,7.77,57200.0,6.9264,6.9443,6.9264,6.9264,57200.0
2014-01-29 14:00:00,7.77,7.8,7.72,7.79,404000.0,6.9264,6.9532,6.8819,6.9443,404000.0
2014-01-29 14:30:00,7.8,7.8,7.78,7.79,142000.0,6.9532,6.9532,6.9353,6.9443,142000.0
2014-01-29 15:00:00,7.79,7.79,7.76,7.76,248400.0,6.9443,6.9443,6.9175,6.9175,248400.0
2014-01-29 15:30:00,7.77,7.79,7.75,7.76,637200.0,6.9264,6.9443,6.9086,6.9175,637200.0
2014-01-30 09:30:00,7.81,7.81,7.73,7.77,194000.0,6.9621,6.9621,6.8908,6.9264,194000.0
2014-01-30 10:00:00,7.77,7.82,7.76,7.81,249200.0,6.9264,6.971,6.9175,6.9621,249200.0
2014-01-30 10:30:00,7.81,7.84,7.81,7.84,72800.0,6.9621,6.9888,6.9621,6.9888,72800.0
2014-01-30 11:00:00,7.84,7.85,7.82,7.82,71200.0,6.9888,6.9977,6.971,6.971,71200.0
2014-01-30 11:30:00,7.83,7.83,7.81,7.82,120400.0,6.9799,6.9799,6.9621,6.971,120400.0
2014-01-30 12:00:00,7.82,7.83,7.81,7.81,165200.0,6.971,6.9799,6.9621,6.9621,165200.0
2014-01-30 12:30:00,7.81,7.83,7.81,7.82,222800.0,6.9621,6.9799,6.9621,6.971,222800.0
2014-01-30 13:00:00,7.82,7.82,7.8,7.81,109600.0,6.971,6.971,6.9532,6.9621,109600.0
2014-01-30 13:30:00,7.81,7.81,7.8,7.8,62400.0,6.9621,6.9621,6.9532,6.9532,62400.0
2014-01-30 14:00:00,7.8,7.8,7.79,7.79,88000.0,6.9532,6.9532,6.9443,6.9443,88000.0
2014-01-30 14:30:00,7.79,7.82,7.79,7.82,118400.0,6.9443,6.971,6.9443,6.971,118400.0
2014-01-30 15:00:00,7.82,7.85,7.82,7.85,123600.0,6.971,6.9977,6.971,6.9977,123600.0
2014-01-30 15:30:00,7.85,7.87,7.85,7.87,522800.0,6.9977,7.0156,6.9977,7.0156,522800.0
2014-01-31 09:30:00,7.74,7.74,7.68,7.72,183600.0,6.8997,6.8997,6.8462,6.8819,183600.0
2014-01-31 10:00:00,7.71,7.77,7.71,7.76,170800.0,6.8729,6.9264,6.8729,6.9175,170800.0
2014-01-31 10:30:00,7.76,7.79,7.75,7.79,151600.0,6.9175,6.9443,6.9086,6.9443,151600.0
2014-01-31 11:00:00,7.79,7.83,7.78,7.79,243200.0,6.9443,6.9799,6.9353,6.9443,243200.0
2014-01-31 11:30:00,7.8,7.83,7.79,7.83,104000.0,6.9532,6.9799,6.9443,6.9799,104000.0
2014-01-31 12:00:00,7.83,7.86,7.83,7.84,216800.0,6.9799,7.0067,6.9799,6.9888,216800.0
2014-01-31 12:30:00,7.84,7.86,7.82,7.86,206000.0,6.9888,7.0067,6.971,7.0067,206000.0
2014-01-31 13:00:00,7.86,7.88,7.85,7.87,258400.0,7.0067,7.0245,6.9977,7.0156,258400.0
2014-01-31 13:30:00,7.87,7.9,7.86,7.89,204800.0,7.0156,7.0423,7.0067,7.0334,204800.0
2014-01-31 14:00:00,7.89,7.9,7.89,7.9,198800.0,7.0334,7.0423,7.0334,7.0423,198800.0
2014-01-31 14:30:00,7.9,7.9,7.88,7.89,231200.0,7.0423,7.0423,7.0245,7.0334,231200.0
2014-01-31 15:00:00,7.89,7.89,7.86,7.87,308800.0,7.0334,7.0334,7.0067,7.0156,308800.0
2014-01-31 15:30:00,7.87,7.87,7.81,7.82,353200.0,7.0156,7.0156,6.9621,6.971,353200.0
2014-02-03 09:30:00,7.85,7.98,7.81,7.96,746000.0,6.9977,7.1136,6.9621,7.0958,746000.0
2014-02-03 10:00:00,7.96,7.97,7.91,7.95,448800.0,7.0958,7.1047,7.0512,7.0869,448800.0
2014-02-03 10:30:00,7.95,7.95,7.85,7.85,205200.0,7.0869,7.0869,6.9977,6.9977,205200.0
2014-02-03 11:00:00,7.85,7.86,7.81,7.82,116800.0,6.9977,7.0067,6.9621,6.971,116800.0
2014-02-03 11:30:00,7.82,7.83,7.81,7.82,74400.0,6.971,6.9799,6.9621,6.971,74400.0
2014-02-03 12:00:00,7.82,7.82,7.75,7.77,152400.0,6.971,6.971,6.9086,6.9264,152400.0
2014-02-03 12:30:00,7.77,7.78,7.76,7.76,93200.0,6.9264,6.9353,6.9175,6.9175,93200.0
2014-02-03 13:00:00,7.76,7.76,7.72,7.72,168000.0,6.9175,6.9175,6.8819,6.8819,168000.0
2014-02-03 13:30:00,7.73,7.73,7.71,7.73,117200.0,6.8908,6.8908,6.8729,6.8908,117200.0
2014-02-03 14:00:00,7.73,7.73,7.7,7.71,82800.0,6.8908,6.8908,6.864,6.8729,82800.0
2014-02-03 14:30:00,7.71,7.72,7.67,7.67,104000.0,6.8729,6.8819,6.8373,6.8373,104000.0
2014-02-03 15:00:00,7.67,7.68,7.66,7.68,144400.0,6.8373,6.8462,6.8284,6.8462,144400.0
2014-02-03 15:30:00,7.68,7.69,7.64,7.66,567600.0,6.8462,6.8551,6.8105,6.8284,567600.0
2014-02-04 09:30:00,7.82,7.9,7.81,7.86,314400.0,6.971,7.0423,6.9621,7.0067,314400.0
2014-02-04 10:00:00,7.86,7.87,7.83,7.86,146000.0,7.0067,7.0156,6.9799,7.0067,146000.0
2014-02-04 10:30:00,7.86,7.9,7.85,7.88,138400.0,7.0067,7.0423,6.9977,7.0245,138400.0
2014-02-04 11:00:00,7.89,7.93,7.88,7.89,90400.0,7.0334,7.0691,7.0245,7.0334,90400.0
2014-02-04 11:30:00,7.89,7.91,7.88,7.88,49200.0,7.0334,7.0512,7.0245,7.0245,49200.0
2014-02-04 12:00:00,7.89,7.91,7.88,7.9,49200.0,7.0334,7.0512,7.0245,7.0423,49200.0
2014-02-04 12:30:00,7.9,7.9,7.86,7.87,32000.0,7.0423,7.0423,7.0067,7.0156,32000.0
2014-02-04 13:00:00,7.87,7.89,7.86,7.89,105200.0,7.0156,7.0334,7.0067,7.0334,105200.0
2014-02-04 13:30:00,7.89,7.91,7.86,7.87,78000.0,7.0334,7.0512,7.0067,7.0156,78000.0
2014-02-04 14:00:00,7.87,7.89,7.87,7.88,38800.0,7.0156,7.0334,7.0156,7.0245,38800.0
2014-02-04 14:30:00,7.87,7.88,7.87,7.88,35600.0,7.0156,7.0245,7.0156,7.0245,35600.0
2014-02-04 15:00:00,7.87,7.89,7.85,7.85,133600.0,7.0156,7.0334,6.9977,6.9977,133600.0
2014-02-04 15:30:00,7.85,7.88,7.85,7.87,503600.0,6.9977,7.0245,6.9977,7.0156,503600.0
2014-02-05 09:30:00,7.89,7.93,7.78,7.8,318400.0,7.0334,7.0691,6.9353,6.9532,318400.0
2014-02-05 10:00:00,7.79,7.81,7.76,7.77,201600.0,6.9443,6.9621,6.9175,6.9264,201600.0
2014-02-05 10:30:00,7.77,7.81,7.77,7.78,66000.0,6.9264,6.9621,6.9264,6.9353,66000.0
2014-02-05 11:00:00,7.77,7.78,7.75,7.77,162800.0,6.9264,6.9353,6.9086,6.9264,162800.0
2014-02-05 11:30:00,7.76,7.77,7.75,7.75,107200.0,6.9175,6.9264,6.9086,6.9086,107200.0
2014-02-05 12:00:00,7.76,7.76,7.74,7.74,207600.0,6.9175,6.9175,6.8997,6.8997,207600.0
2014-02-05 12:30:00,7.74,7.76,7.73,7.76,308800.0,6.8997,6.9175,6.8908,6.9175,308800.0
2014-02-05 13:00:00,7.76,7.81,7.75,7.79,276400.0,6.9175,6.9621,6.9086,6.9443,276400.0
2014-02-05 13:30:00,7.8,7.83,7.79,7.82,106400.0,6.9532,6.9799,6.9443,6.971,106400.0
2014-02-05 14:00:00,7.82,7.86,7.81,7.86,162800.0,6.971,7.0067,6.9621,7.0067,162800.0
2014-02-05 14:30:00,7.86,7.88,7.82,7.86,185200.0,7.0067,7.0245,6.971,7.0067,185200.0
2014-02-05 15:00:00,7.86,7.86,7.83,7.83,174000.0,7.0067,7.0067,6.9799,6.9799,174000.0
2014-02-05 15:30:00,7.83,7.86,7.83,7.84,432400.0,6.9799,7.0067,6.9799,6.9888,432400.0
2014-02-06 09:30:00,7.9,7.99,7.88,7.99,478000.0,7.0423,7.1225,7.0245,7.1225,478000.0
2014-02-06 10:00:00,7.99,7.99,7.95,7.97,222000.0,7.1225,7.1225,7.0869,7.1047,222000.0
2014-02-06 10:30:00,7.97,8.01,7.95,8.01,274000.0,7.1047,7.1404,7.0869,7.1404,274000.0
2014-02-06 11:00:00,8.01,8.04,8.0,8.02,121200.0,7.1404,7.1671,7.1315,7.1493,121200.0
2014-02-06 11:30:00,8.02,8.07,8.02,8.05,116800.0,7.1493,7.1939,7.1493,7.176,116800.0
2014-02-06 12:00:00,8.05,8.07,8.05,8.06,44400.0,7.176,7.1939,7.176,7.1849,44400.0
2014-02-06 12:30:00,8.06,8.08,8.06,8.06,84800.0,7.1849,7.2028,7.1849,7.1849,84800.0
2014-02-06 13:00:00,8.06,8.09,8.03,8.04,194400.0,7.1849,7.2117,7.1582,7.1671,194400.0
2014-02-06 13:30:00,8.04,8.06,8.04,8.05,69200.0,7.1671,7.1849,7.1671,7.176,69200.0
2014-02-06 14:00:00,8.05,8.09,8.05,8.08,115200.0,7.176,7.2117,7.176,7.2028,115200.0
2014-02-06 14:30:00,8.08,8.08,8.06,8.07,74000.0,7.2028,7.2028,7.1849,7.1939,74000.0
2014-02-06 15:00:00,8.07,8.07,8.05,8.05,147600.0,7.1939,7.1939,7.176,7.176,147600.0
2014-02-06 15:30:00,8.05,8.06,8.04,8.05,415600.0,7.176,7.1849,7.1671,7.176,415600.0
2014-02-07 09:30:00,8.14,8.14,8.03,8.06,441600.0,7.2563,7.2563,7.1582,7.1849,441600.0
2014-02-07 10:00:00,8.07,8.09,8.03,8.04,195200.0,7.1939,7.2117,7.1582,7.1671,195200.0
2014-02-07 10:30:00,8.04,8.06,8.02,8.05,159200.0,7.1671,7.1849,7.1493,7.176,159200.0
2014-02-07 11:00:00,8.05,8.08,8.04,8.06,367600.0,7.176,7.2028,7.1671,7.1849,367600.0
2014-02-07 11:30:00,8.06,8.07,8.05,8.05,93600.0,7.1849,7.1939,7.176,7.176,93600.0
2014-02-07 12:00:00,8.05,8.05,8.03,8.04,139600.0,7.176,7.176,7.1582,7.1671,139600.0
2014-02-07 12:30:00,8.04,8.05,8.03,8.04,112000.0,7.1671,7.176,7.1582,7.1671,112000.0
2014-02-07 13:00:00,8.03,8.05,8.03,8.05,120400.0,7.1582,7.176,7.1582,7.176,120400.0
2014-02-07 13:30:00,8.05,8.07,8.05,8.07,96400.0,7.176,7.1939,7.176,7.1939,96400.0
2014-02-07 14:00:00,8.07,8.08,8.05,8.05,119200.0,7.1939,7.2028,7.176,7.176,119200.0
2014-02-07 14:30:00,8.05,8.06,8.05,8.06,153200.0,7.176,7.1849,7.176,7.1849,153200.0
2014-02-07 15:00:00,8.06,8.06,8.06,8.06,264800.0,7.1849,7.1849,7.1849,7.1849,264800.0
2014-02-07 15:30:00,8.06,8.09,8.06,8.08,531200.0,7.1849,7.2117,7.1849,7.2028,531200.0
2014-02-10 09:30:00,8.06,8.14,8.06,8.11,240000.0,7.1849,7.2563,7.1849,7.2295,240000.0
2014-02-10 10:00:00,8.12,8.12,8.09,8.1,164000.0,7.2384,7.2384,7.2117,7.2206,164000.0
2014-02-10 10:30:00,8.1,8.11,8.09,8.1,129600.0,7.2206,7.2295,7.2117,7.2206,129600.0
2014-02-10 11:00:00,8.1,8.12,8.09,8.11,276800.0,7.2206,7.2384,7.2117,7.2295,276800.0
2014-02-10 11:30:00,8.12,8.12,8.11,8.12,66800.0,7.2384,7.2384,7.2295,7.2384,66800.0
2014-02-10 12:00:00,8.12,8.13,8.12,8.13,64800.0,7.2384,7.2473,7.2384,7.2473,64800.0
2014-02-10 12:30:00,8.13,8.13,8.12,8.13,100400.0,7.2473,7.2473,7.2384,7.2473,100400.0
2014-02-10 13:00:00,8.13,8.13,8.12,8.12,109600.0,7.2473,7.2473,7.2384,7.2384,109600.0
2014-02-10 13:30:00,8.12,8.13,8.11,8.13,200800.0,7.2384,7.2473,7.2295,7.2473,200800.0
2014-02-10 14:00:00,8.13,8.14,8.13,8.13,75600.0,7.2473,7.2563,7.2473,7.2473,75600.0
2014-02-10 14:30:00,8.13,8.14,8.13,8.14,346400.0,7.2473,7.2563,7.2473,7.2563,346400.0
2014-02-10 15:00:00,8.15,8.15,8.13,8.13,342400.0,7.2652,7.2652,7.2473,7.2473,342400.0
2014-02-10 15:30:00,8.13,8.16,8.12,8.15,654000.0,7.2473,7.2741,7.2384,7.2652,654000.0
2014-02-11 09:30:00,8.14,8.22,8.13,8.15,398400.0,7.2563,7.3276,7.2473,7.2652,398400.0
2014-02-11 10:00:00,8.15,8.19,8.14,8.18,222000.0,7.2652,7.3008,7.2563,7.2919,222000.0
2014-02-11 10:30:00,8.18,8.2,8.18,8.2,95200.0,7.2919,7.3097,7.2919,7.3097,95200.0
2014-02-11 11:00:00,8.2,8.23,8.2,8.22,400400.0,7.3097,7.3365,7.3097,7.3276,400400.0
2014-02-11 11:30:00,8.22,8.26,8.22,8.26,378400.0,7.3276,7.3632,7.3276,7.3632,378400.0
2014-02-11 12:00:00,8.25,8.29,8.25,8.28,178000.0,7.3543,7.39,7.3543,7.3811,178000.0
2014-02-11 12:30:00,8.28,8.31,8.27,8.3,209600.0,7.3811,7.4078,7.3721,7.3989,209600.0
2014-02-11 13:00:00,8.3,8.31,8.29,8.3,243200.0,7.3989,7.4078,7.39,7.3989,243200.0
2014-02-11 13:30:00,8.3,8.33,8.28,8.32,390400.0,7.3989,7.4256,7.3811,7.4167,390400.0
2014-02-11 14:00:00,8.32,8.36,8.31,8.35,344000.0,7.4167,7.4524,7.4078,7.4435,344000.0
2014-02-11 14:30:00,8.35,8.37,8.34,8.36,401600.0,7.4435,7.4613,7.4345,7.4524,401600.0
2014-02-11 15:00:00,8.36,8.4,8.35,8.36,744800.0,7.4524,7.488,7.4435,7.4524,744800.0
2014-02-11 15:30:00,8.36,8.38,8.33,8.35,1015200.0,7.4524,7.4702,7.4256,7.4435,1015200.0
2014-02-12 09:30:00,8.33,8.35,8.26,8.33,511200.0,7.4256,7.4435,7.3632,7.4256,511200.0
2014-02-12 10:00:00,8.33,8.38,8.31,8.33,199600.0,7.4256,7.4702,7.4078,7.4256,199600.0
2014-02-12 10:30:00,8.33,8.33,8.29,8.31,182800.0,7.4256,7.4256,7.39,7.4078,182800.0
2014-02-12 11:00:00,8.3,8.33,8.3,8.32,383200.0,7.3989,7.4256,7.3989,7.4167,383200.0
2014-02-12 11:30:00,8.32,8.34,8.3,8.31,101200.0,7.4167,7.4345,7.3989,7.4078,101200.0
2014-02-12 12:00:00,8.31,8.33,8.31,8.31,50400.0,7.4078,7.4256,7.4078,7.4078,50400.0
2014-02-12 12:30:00,8.31,8.31,8.3,8.3,72800.0,7.4078,7.4078,7.3989,7.3989,72800.0
2014-02-12 13:00:00,8.3,8.32,8.3,8.32,59600.0,7.3989,7.4167,7.3989,7.4167,59600.0
2014-02-12 13:30:00,8.32,8.34,8.31,8.32,54800.0,7.4167,7.4345,7.4078,7.4167,54800.0
2014-02-12 14:00:00,8.32,8.32,8.3,8.31,60400.0,7.4167,7.4167,7.3989,7.4078,60400.0
2014-02-12 14:30:00,8.31,8.31,8.3,8.31,169600.0,7.4078,7.4078,7.3989,7.4078,169600.0
2014-02-12 15:00:00,8.31,8.31,8.3,8.31,180800.0,7.4078,7.4078,7.3989,7.4078,180800.0
2014-02-12 15:30:00,8.31,8.32,8.3,8.31,606800.0,7.4078,7.4167,7.3989,7.4078,606800.0
2014-02-13 09:30:00,8.1,8.15,8.06,8.11,621200.0,7.2206,7.2652,7.1849,7.2295,621200.0
2014-02-13 10:00:00,8.12,8.13,8.07,8.09,623200.0,7.2384,7.2473,7.1939,7.2117,623200.0
2014-02-13 10:30:00,8.09,8.11,8.08,8.08,131600.0,7.2117,7.2295,7.2028,7.2028,131600.0
2014-02-13 11:00:00,8.09,8.14,8.09,8.14,97200.0,7.2117,7.2563,7.2117,7.2563,97200.0
2014-02-13 11:30:00,8.13,8.14,8.11,8.13,83200.0,7.2473,7.2563,7.2295,7.2473,83200.0
2014-02-13 12:00:00,8.13,8.13,8.09,8.11,106000.0,7.2473,7.2473,7.2117,7.2295,106000.0
2014-02-13 12:30:00,8.11,8.12,8.11,8.11,82800.0,7.2295,7.2384,7.2295,7.2295,82800.0
2014-02-13 13:00:00,8.12,8.15,8.11,8.15,60400.0,7.2384,7.2652,7.2295,7.2652,60400.0
2014-02-13 13:30:00,8.15,8.16,8.14,8.15,307600.0,7.2652,7.2741,7.2563,7.2652,307600.0
2014-02-13 14:00:00,8.15,8.18,8.15,8.17,196400.0,7.2652,7.2919,7.2652,7.283,196400.0
2014-02-13 14:30:00,8.17,8.19,8.16,8.19,147200.0,7.283,7.3008,7.2741,7.3008,147200.0
2014-02-13 15:00:00,8.19,8.2,8.18,8.18,202800.0,7.3008,7.3097,7.2919,7.2919,202800.0
2014-02-13 15:30:00,8.19,8.2,8.18,8.18,574400.0,7.3008,7.3097,7.2919,7.2919,574400.0
2014-02-14 09:30:00,8.18,8.28,8.12,8.26,159200.0,7.2919,7.3811,7.2384,7.3632,159200.0
2014-02-14 10:00:00,8.26,8.28,8.24,8.28,40000.0,7.3632,7.3811,7.3454,7.3811,40000.0
2014-02-14 10:30:00,8.28,8.31,8.27,8.27,139600.0,7.3811,7.4078,7.3721,7.3721,139600.0
2014-02-14 11:00:00,8.27,8.3,8.27,8.28,92800.0,7.3721,7.3989,7.3721,7.3811,92800.0
2014-02-14 11:30:00,8.29,8.29,8.27,8.28,84800.0,7.39,7.39,7.3721,7.3811,84800.0
2014-02-14 12:00:00,8.28,8.28,8.25,8.26,21600.0,7.3811,7.3811,7.3543,7.3632,21600.0
2014-02-14 12:30:00,8.25,8.27,8.24,8.27,337200.0,7.3543,7.3721,7.3454,7.3721,337200.0
2014-02-14 13:00:00,8.28,8.28,8.26,8.28,14000.0,7.3811,7.3811,7.3632,7.3811,14000.0
2014-02-14 13:30:00,8.28,8.28,8.27,8.27,18800.0,7.3811,7.3811,7.3721,7.3721,18800.0
2014-02-14 14:00:00,8.27,8.28,8.26,8.28,43200.0,7.3721,7.3811,7.3632,7.3811,43200.0
2014-02-14 14:30:00,8.28,8.28,8.27,8.28,112400.0,7.3811,7.3811,7.3721,7.3811,112400.0
2014-02-14 15:00:00,8.28,8.28,8.25,8.26,98800.0,7.3811,7.3811,7.3543,7.3632,98800.0
2014-02-14 15:30:00,8.26,8.26,8.24,8.24,409200.0,7.3632,7.3632,7.3454,7.3454,409200.0
2014-02-18 09:30:00,8.36,8.42,8.33,8.36,383600.0,7.4524,7.5059,7.4256,7.4524,383600.0
2014-02-18 10:00:00,8.36,8.43,8.36,8.41,338400.0,7.4524,7.5148,7.4524,7.4969,338400.0
2014-02-18 10:30:00,8.42,8.46,8.4,8.44,216400.0,7.5059,7.5415,7.488,7.5237,216400.0
2014-02-18 11:00:00,8.43,8.46,8.43,8.44,154800.0,7.5148,7.5415,7.5148,7.5237,154800.0
2014-02-18 11:30:00,8.45,8.45,8.4,8.4,59600.0,7.5326,7.5326,7.488,7.488,59600.0
2014-02-18 12:00:00,8.4,8.42,8.39,8.4,116800.0,7.488,7.5059,7.4791,7.488,116800.0
2014-02-18 12:30:00,8.4,8.42,8.39,8.41,55600.0,7.488,7.5059,7.4791,7.4969,55600.0
2014-02-18 13:00:00,8.41,8.41,8.38,8.38,44800.0,7.4969,7.4969,7.4702,7.4702,44800.0
2014-02-18 13:30:00,8.38,8.41,8.38,8.41,162800.0,7.4702,7.4969,7.4702,7.4969,162800.0
2014-02-18 14:00:00,8.41,8.41,8.4,8.4,61200.0,7.4969,7.4969,7.488,7.488,61200.0
2014-02-18 14:30:00,8.4,8.41,8.4,8.4,73600.0,7.488,7.4969,7.488,7.488,73600.0
2014-02-18 15:00:00,8.4,8.41,8.4,8.41,142000.0,7.488,7.4969,7.488,7.4969,142000.0
2014-02-18 15:30:00,8.41,8.42,8.4,8.4,443200.0,7.4969,7.5059,7.488,7.488,443200.0
2014-02-19 09:30:00,8.47,8.47,8.35,8.44,321200.0,7.5504,7.5504,7.4435,7.5237,321200.0
2014-02-19 10:00:00,8.45,8.47,8.42,8.42,208000.0,7.5326,7.5504,7.5059,7.5059,208000.0
2014-02-19 10:30:00,8.43,8.45,8.42,8.44,72000.0,7.5148,7.5326,7.5059,7.5237,72000.0
2014-02-19 11:00:00,8.44,8.44,8.42,8.44,94400.0,7.5237,7.5237,7.5059,7.5237,94400.0
2014-02-19 11:30:00,8.44,8.44,8.4,8.4,74400.0,7.5237,7.5237,7.488,7.488,74400.0
2014-02-19 12:00:00,8.4,8.41,8.38,8.38,96000.0,7.488,7.4969,7.4702,7.4702,96000.0
2014-02-19 12:30:00,8.39,8.4,8.38,8.38,80400.0,7.4791,7.488,7.4702,7.4702,80400.0
2014-02-19 13:00:00,8.38,8.43,8.38,8.43,122000.0,7.4702,7.5148,7.4702,7.5148,122000.0
2014-02-19 13:30:00,8.43,8.44,8.41,8.42,65600.0,7.5148,7.5237,7.4969,7.5059,65600.0
2014-02-19 14:00:00,8.41,8.45,8.41,8.44,88000.0,7.4969,7.5326,7.4969,7.5237,88000.0
2014-02-19 14:30:00,8.43,8.43,8.38,8.39,75600.0,7.5148,7.5148,7.4702,7.4791,75600.0
2014-02-19 15:00:00,8.39,8.4,8.35,8.35,91600.0,7.4791,7.488,7.4435,7.4435,91600.0
2014-02-19 15:30:00,8.35,8.37,8.31,8.35,631600.0,7.4435,7.4613,7.4078,7.4435,631600.0
2014-02-20 09:30:00,8.3,8.38,8.28,8.29,226800.0,7.3989,7.4702,7.3811,7.39,226800.0
2014-02-20 10:00:00,8.29,8.33,8.28,8.32,106000.0,7.39,7.4256,7.3811,7.4167,106000.0
2014-02-20 10:30:00,8.32,8.34,8.27,8.29,115200.0,7.4167,7.4345,7.3721,7.39,115200.0
2014-02-20 11:00:00,8.29,8.3,8.25,8.26,65600.0,7.39,7.3989,7.3543,7.3632,65600.0
2014-02-20 11:30:00,8.26,8.28,8.26,8.27,57200.0,7.3632,7.3811,7.3632,7.3721,57200.0
2014-02-20 12:00:00,8.28,8.31,8.27,8.3,57600.0,7.3811,7.4078,7.3721,7.3989,57600.0
2014-02-20 12:30:00,8.29,8.32,8.29,8.32,34400.0,7.39,7.4167,7.39,7.4167,34400.0
2014-02-20 13:00:00,8.33,8.34,8.31,8.31,63600.0,7.4256,7.4345,7.4078,7.4078,63600.0
2014-02-20 13:30:00,8.31,8.35,8.31,8.35,38800.0,7.4078,7.4435,7.4078,7.4435,38800.0
2014-02-20 14:00:00,8.34,8.34,8.32,8.32,50000.0,7.4345,7.4345,7.4167,7.4167,50000.0
2014-02-20 14:30:00,8.32,8.35,8.31,8.35,45200.0,7.4167,7.4435,7.4078,7.4435,45200.0
2014-02-20 15:00:00,8.36,8.36,8.32,8.33,169600.0,7.4524,7.4524,7.4167,7.4256,169600.0
2014-02-20 15:30:00,8.33,8.33,8.32,8.32,685600.0,7.4256,7.4256,7.4167,7.4167,685600.0
2014-02-21 09:30:00,8.33,8.34,8.24,8.27,375600.0,7.4256,7.4345,7.3454,7.3721,375600.0
2014-02-21 10:00:00,8.28,8.3,8.26,8.26,224800.0,7.3811,7.3989,7.3632,7.3632,224800.0
2014-02-21 10:30:00,8.26,8.27,8.25,8.26,184000.0,7.3632,7.3721,7.3543,7.3632,184000.0
2014-02-21 11:00:00,8.27,8.31,8.26,8.28,95600.0,7.3721,7.4078,7.3632,7.3811,95600.0
2014-02-21 11:30:00,8.3,8.3,8.26,8.26,325200.0,7.3989,7.3989,7.3632,7.3632,325200.0
2014-02-21 12:00:00,8.26,8.29,8.25,8.29,71600.0,7.3632,7.39,7.3543,7.39,71600.0
2014-02-21 12:30:00,8.3,8.3,8.26,8.26,135600.0,7.3989,7.3989,7.3632,7.3632,135600.0
2014-02-21 13:00:00,8.26,8.27,8.24,8.26,194800.0,7.3632,7.3721,7.3454,7.3632,194800.0
2014-02-21 13:30:00,8.27,8.28,8.26,8.28,98400.0,7.3721,7.3811,7.3632,7.3811,98400.0
2014-02-21 14:00:00,8.28,8.28,8.26,8.27,82400.0,7.3811,7.3811,7.3632,7.3721,82400.0
2014-02-21 14:30:00,8.27,8.28,8.25,8.27,150000.0,7.3721,7.3811,7.3543,7.3721,150000.0
2014-02-21 15:00:00,8.27,8.28,8.25,8.27,248800.0,7.3721,7.3811,7.3543,7.3721,248800.0
2014-02-21 15:30:00,8.27,8.28,8.26,8.26,746000.0,7.3721,7.3811,7.3632,7.3632,746000.0
2014-02-24 09:30:00,8.37,8.57,8.3,8.48,722400.0,7.4613,7.6396,7.3989,7.5593,722400.0
2014-02-24 10:00:00,8.47,8.49,8.42,8.44,185600.0,7.5504,7.5683,7.5059,7.5237,185600.0
2014-02-24 10:30:00,8.44,8.45,8.41,8.44,250400.0,7.5237,7.5326,7.4969,7.5237,250400.0
2014-02-24 11:00:00,8.44,8.5,8.43,8.49,165200.0,7.5237,7.5772,7.5148,7.5683,165200.0
2014-02-24 11:30:00,8.49,8.52,8.49,8.52,210000.0,7.5683,7.595,7.5683,7.595,210000.0
2014-02-24 12:00:00,8.52,8.52,8.49,8.49,129200.0,7.595,7.595,7.5683,7.5683,129200.0
2014-02-24 12:30:00,8.49,8.53,8.49,8.52,86000.0,7.5683,7.6039,7.5683,7.595,86000.0
2014-02-24 13:00:00,8.52,8.52,8.49,8.51,101600.0,7.595,7.595,7.5683,7.5861,101600.0
2014-02-24 13:30:00,8.5,8.5,8.49,8.49,127200.0,7.5772,7.5772,7.5683,7.5683,127200.0
2014-02-24 14:00:00,8.5,8.5,8.47,8.49,364800.0,7.5772,7.5772,7.5504,7.5683,364800.0
2014-02-24 14:30:00,8.48,8.49,8.48,8.49,211200.0,7.5593,7.5683,7.5593,7.5683,211200.0
2014-02-24 15:00:00,8.48,8.49,8.46,8.46,323600.0,7.5593,7.5683,7.5415,7.5415,323600.0
2014-02-24 15:30:00,8.46,8.47,8.44,8.44,667200.0,7.5415,7.5504,7.5237,7.5237,667200.0
2014-02-25 09:30:00,8.42,8.47,8.35,8.35,460400.0,7.5059,7.5504,7.4435,7.4435,460400.0
2014-02-25 10:00:00,8.35,8.35,8.3,8.3,208000.0,7.4435,7.4435,7.3989,7.3989,208000.0
2014-02-25 10:30:00,8.3,8.34,8.3,8.34,220000.0,7.3989,7.4345,7.3989,7.4345,220000.0
2014-02-25 11:00:00,8.34,8.39,8.34,8.39,53600.0,7.4345,7.4791,7.4345,7.4791,53600.0
2014-02-25 11:30:00,8.39,8.39,8.36,8.37,63600.0,7.4791,7.4791,7.4524,7.4613,63600.0
2014-02-25 12:00:00,8.37,8.38,8.37,8.38,49600.0,7.4613,7.4702,7.4613,7.4702,49600.0
2014-02-25 12:30:00,8.38,8.38,8.37,8.38,61200.0,7.4702,7.4702,7.4613,7.4702,61200.0
2014-02-25 13:00:00,8.38,8.38,8.36,8.37,50000.0,7.4702,7.4702,7.4524,7.4613,50000.0
2014-02-25 13:30:00,8.37,8.38,8.37,8.37,48000.0,7.4613,7.4702,7.4613,7.4613,48000.0
2014-02-25 14:00:00,8.37,8.4,8.35,8.4,100400.0,7.4613,7.488,7.4435,7.488,100400.0
2014-02-25 14:30:00,8.4,8.43,8.4,8.43,128000.0,7.488,7.5148,7.488,7.5148,128000.0
2014-02-25 15:00:00,8.42,8.43,8.37,8.38,123200.0,7.5059,7.5148,7.4613,7.4702,123200.0
2014-02-25 15:30:00,8.38,8.4,8.37,8.4,419200.0,7.4702,7.488,7.4613,7.488,419200.0
2014-02-26 09:30:00,8.52,8.52,8.4,8.4,448800.0,7.595,7.595,7.488,7.488,448800.0
2014-02-26 10:00:00,8.4,8.45,8.4,8.44,105200.0,7.488,7.5326,7.488,7.5237,105200.0
2014-02-26 10:30:00,8.44,8.45,8.43,8.43,132400.0,7.5237,7.5326,7.5148,7.5148,132400.0
2014-02-26 11:00:00,8.44,8.49,8.43,8.48,72800.0,7.5237,7.5683,7.5148,7.5593,72800.0
2014-02-26 11:30:00,8.48,8.49,8.44,8.44,78000.0,7.5593,7.5683,7.5237,7.5237,78000.0
2014-02-26 12:00:00,8.45,8.45,8.42,8.43,61600.0,7.5326,7.5326,7.5059,7.5148,61600.0
2014-02-26 12:30:00,8.44,8.45,8.43,8.43,52000.0,7.5237,7.5326,7.5148,7.5148,52000.0
2014-02-26 13:00:00,8.43,8.43,8.42,8.43,29600.0,7.5148,7.5148,7.5059,7.5148,29600.0
2014-02-26 13:30:00,8.43,8.44,8.43,8.43,37600.0,7.5148,7.5237,7.5148,7.5148,37600.0
2014-02-26 14:00:00,8.43,8.44,8.41,8.41,59600.0,7.5148,7.5237,7.4969,7.4969,59600.0
2014-02-26 14:30:00,8.4,8.43,8.4,8.42,70400.0,7.488,7.5148,7.488,7.5059,70400.0
2014-02-26 15:00:00,8.42,8.43,8.4,8.42,116400.0,7.5059,7.5148,7.488,7.5059,116400.0
2014-02-26 15:30:00,8.42,8.44,8.4,8.41,412800.0,7.5059,7.5237,7.488,7.4969,412800.0
2014-02-27 09:30:00,8.4,8.44,8.34,8.36,591200.0,7.488,7.5237,7.4345,7.4524,591200.0
2014-02-27 10:00:00,8.36,8.38,8.35,8.36,224800.0,7.4524,7.4702,7.4435,7.4524,224800.0
2014-02-27 10:30:00,8.36,8.38,8.33,8.35,318000.0,7.4524,7.4702,7.4256,7.4435,318000.0
2014-02-27 11:00:00,8.35,8.38,8.33,8.38,471200.0,7.4435,7.4702,7.4256,7.4702,471200.0
2014-02-27 11:30:00,8.38,8.4,8.38,8.38,254800.0,7.4702,7.488,7.4702,7.4702,254800.0
2014-02-27 12:00:00,8.38,8.38,8.34,8.38,196800.0,7.4702,7.4702,7.4345,7.4702,196800.0
2014-02-27 12:30:00,8.38,8.39,8.37,8.39,1033200.0,7.4702,7.4791,7.4613,7.4791,1033200.0
2014-02-27 13:00:00,8.39,8.44,8.39,8.44,317600.0,7.4791,7.5237,7.4791,7.5237,317600.0
2014-02-27 13:30:00,8.44,8.44,8.41,8.42,181600.0,7.5237,7.5237,7.4969,7.5059,181600.0
2014-02-27 14:00:00,8.42,8.42,8.4,8.4,96000.0,7.5059,7.5059,7.488,7.488,96000.0
2014-02-27 14:30:00,8.41,8.43,8.41,8.43,573200.0,7.4969,7.5148,7.4969,7.5148,573200.0
2014-02-27 15:00:00,8.43,8.47,8.43,8.43,307600.0,7.5148,7.5504,7.5148,7.5148,307600.0
2014-02-27 15:30:00,8.43,8.45,8.4,8.4,1372800.0,7.5148,7.5326,7.488,7.488,1372800.0
2014-02-28 09:30:00,8.4,8.5,8.36,8.49,1532400.0,7.488,7.5772,7.4524,7.5683,1532400.0
2014-02-28 10:00:00,8.49,8.51,8.49,8.49,375600.0,7.5683,7.5861,7.5683,7.5683,375600.0
2014-02-28 10:30:00,8.49,8.52,8.49,8.5,343200.0,7.5683,7.595,7.5683,7.5772,343200.0
2014-02-28 11:00:00,8.5,8.51,8.49,8.49,297200.0,7.5772,7.5861,7.5683,7.5683,297200.0
2014-02-28 11:30:00,8.49,8.5,8.46,8.46,182400.0,7.5683,7.5772,7.5415,7.5415,182400.0
2014-02-28 12:00:00,8.46,8.48,8.46,8.47,143600.0,7.5415,7.5593,7.5415,7.5504,143600.0
2014-02-28 12:30:00,8.47,8.49,8.47,8.49,113600.0,7.5504,7.5683,7.5504,7.5683,113600.0
2014-02-28 13:00:00,8.49,8.51,8.49,8.49,184000.0,7.5683,7.5861,7.5683,7.5683,184000.0
2014-02-28 13:30:00,8.49,8.49,8.47,8.47,132000.0,7.5683,7.5683,7.5504,7.5504,132000.0
2014-02-28 14:00:00,8.47,8.47,8.47,8.47,92400.0,7.5504,7.5504,7.5504,7.5504,92400.0
2014-02-28 14:30:00,8.47,8.47,8.42,8.42,251600.0,7.5504,7.5504,7.5059,7.5059,251600.0
2014-02-28 15:00:00,8.42,8.42,8.38,8.42,189200.0,7.5059,7.5059,7.4702,7.5059,189200.0
2014-02-28 15:30:00,8.42,8.43,8.39,8.4,384400.0,7.5059,7.5148,7.4791,7.488,384400.0
2014-03-03 09:30:00,8.31,8.32,8.22,8.22,328800.0,7.4078,7.4167,7.3276,7.3276,328800.0
2014-03-03 10:00:00,8.24,8.25,8.2,8.22,265600.0,7.3454,7.3543,7.3097,7.3276,265600.0
2014-03-03 10:30:00,8.22,8.27,8.22,8.26,242800.0,7.3276,7.3721,7.3276,7.3632,242800.0
2014-03-03 11:00:00,8.27,8.27,8.24,8.24,499600.0,7.3721,7.3721,7.3454,7.3454,499600.0
2014-03-03 11:30:00,8.24,8.25,8.23,8.24,131200.0,7.3454,7.3543,7.3365,7.3454,131200.0
2014-03-03 12:00:00,8.23,8.26,8.23,8.25,207600.0,7.3365,7.3632,7.3365,7.3543,207600.0
2014-03-03 12:30:00,8.24,8.25,8.23,8.24,158400.0,7.3454,7.3543,7.3365,7.3454,158400.0
2014-03-03 13:00:00,8.24,8.25,8.23,8.24,214000.0,7.3454,7.3543,7.3365,7.3454,214000.0
2014-03-03 13:30:00,8.24,8.25,8.22,8.24,355200.0,7.3454,7.3543,7.3276,7.3454,355200.0
2014-03-03 14:00:00,8.24,8.25,8.23,8.23,143200.0,7.3454,7.3543,7.3365,7.3365,143200.0
2014-03-03 14:30:00,8.23,8.25,8.22,8.23,503600.0,7.3365,7.3543,7.3276,7.3365,503600.0
2014-03-03 15:00:00,8.23,8.24,8.22,8.24,308800.0,7.3365,7.3454,7.3276,7.3454,308800.0
2014-03-03 15:30:00,8.24,8.26,8.23,8.26,1014000.0,7.3454,7.3632,7.3365,7.3632,1014000.0
2014-03-04 09:30:00,8.42,8.45,8.37,8.37,183600.0,7.5059,7.5326,7.4613,7.4613,183600.0
2014-03-04 10:00:00,8.37,8.42,8.37,8.39,274800.0,7.4613,7.5059,7.4613,7.4791,274800.0
2014-03-04 10:30:00,8.39,8.42,8.38,8.42,499200.0,7.4791,7.5059,7.4702,7.5059,499200.0
2014-03-04 11:00:00,8.42,8.43,8.42,8.43,161200.0,7.5059,7.5148,7.5059,7.5148,161200.0
2014-03-04 11:30:00,8.43,8.43,8.4,8.41,432400.0,7.5148,7.5148,7.488,7.4969,432400.0
2014-03-04 12:00:00,8.41,8.43,8.41,8.43,530000.0,7.4969,7.5148,7.4969,7.5148,530000.0
2014-03-04 12:30:00,8.43,8.44,8.41,8.44,283200.0,7.5148,7.5237,7.4969,7.5237,283200.0
2014-03-04 13:00:00,8.44,8.47,8.43,8.46,205200.0,7.5237,7.5504,7.5148,7.5415,205200.0
2014-03-04 13:30:00,8.47,8.47,8.41,8.42,471600.0,7.5504,7.5504,7.4969,7.5059,471600.0
2014-03-04 14:00:00,8.42,8.43,8.4,8.43,322400.0,7.5059,7.5148,7.488,7.5148,322400.0
2014-03-04 14:30:00,8.43,8.46,8.43,8.45,550400.0,7.5148,7.5415,7.5148,7.5326,550400.0
2014-03-04 15:00:00,8.45,8.48,8.45,8.48,458800.0,7.5326,7.5593,7.5326,7.5593,458800.0
2014-03-04 15:30:00,8.48,8.51,8.47,8.5,1433200.0,7.5593,7.5861,7.5504,7.5772,1433200.0
2014-03-05 09:30:00,8.46,8.54,8.44,8.52,369600.0,7.5415,7.6128,7.5237,7.595,369600.0
2014-03-05 10:00:00,8.53,8.57,8.52,8.55,266000.0,7.6039,7.6396,7.595,7.6217,266000.0
2014-03-05 10:30:00,8.55,8.59,8.54,8.58,156400.0,7.6217,7.6574,7.6128,7.6485,156400.0
2014-03-05 11:00:00,8.58,8.6,8.57,8.6,269600.0,7.6485,7.6663,7.6396,7.6663,269600.0
2014-03-05 11:30:00,8.6,8.62,8.59,8.61,228800.0,7.6663,7.6841,7.6574,7.6752,228800.0
2014-03-05 12:00:00,8.61,8.65,8.6,8.64,351200.0,7.6752,7.7109,7.6663,7.702,351200.0
2014-03-05 12:30:00,8.64,8.67,8.62,8.67,432000.0,7.702,7.7287,7.6841,7.7287,432000.0
2014-03-05 13:00:00,8.66,8.67,8.65,8.65,123600.0,7.7198,7.7287,7.7109,7.7109,123600.0
2014-03-05 13:30:00,8.65,8.66,8.63,8.63,152000.0,7.7109,7.7198,7.6931,7.6931,152000.0
2014-03-05 14:00:00,8.63,8.66,8.63,8.64,184400.0,7.6931,7.7198,7.6931,7.702,184400.0
2014-03-05 14:30:00,8.64,8.66,8.63,8.66,191600.0,7.702,7.7198,7.6931,7.7198,191600.0
2014-03-05 15:00:00,8.65,8.66,8.65,8.65,324800.0,7.7109,7.7198,7.7109,7.7109,324800.0
2014-03-05 15:30:00,8.65,8.66,8.64,8.65,952800.0,7.7109,7.7198,7.702,7.7109,952800.0
2014-03-06 09:30:00,8.72,8.83,8.72,8.81,434400.0,7.7733,7.8713,7.7733,7.8535,434400.0
2014-03-06 10:00:00,8.81,8.89,8.81,8.88,284400.0,7.8535,7.9248,7.8535,7.9159,284400.0
2014-03-06 10:30:00,8.88,8.92,8.88,8.91,264000.0,7.9159,7.9516,7.9159,7.9427,264000.0
2014-03-06 11:00:00,8.91,8.91,8.88,8.9,151600.0,7.9427,7.9427,7.9159,7.9337,151600.0
2014-03-06 11:30:00,8.9,8.9,8.89,8.89,133200.0,7.9337,7.9337,7.9248,7.9248,133200.0
2014-03-06 12:00:00,8.89,8.91,8.89,8.9,130400.0,7.9248,7.9427,7.9248,7.9337,130400.0
2014-03-06 12:30:00,8.91,8.92,8.9,8.92,140800.0,7.9427,7.9516,7.9337,7.9516,140800.0
2014-03-06 13:00:00,8.92,8.92,8.88,8.88,274000.0,7.9516,7.9516,7.9159,7.9159,274000.0
2014-03-06 13:30:00,8.88,8.9,8.87,8.87,292400.0,7.9159,7.9337,7.907,7.907,292400.0
2014-03-06 14:00:00,8.87,8.91,8.87,8.91,230000.0,7.907,7.9427,7.907,7.9427,230000.0
2014-03-06 14:30:00,8.91,8.92,8.89,8.89,209600.0,7.9427,7.9516,7.9248,7.9248,209600.0
2014-03-06 15:00:00,8.89,8.92,8.89,8.89,256400.0,7.9248,7.9516,7.9248,7.9248,256400.0
2014-03-06 15:30:00,8.89,8.91,8.86,8.88,906000.0,7.9248,7.9427,7.8981,7.9159,906000.0
2014-03-07 09:30:00,9.15,9.31,9.15,9.28,1570800.0,8.1566,8.2992,8.1566,8.2725,1570800.0
2014-03-07 10:00:00,9.28,9.4,9.27,9.37,1208000.0,8.2725,8.3795,8.2636,8.3527,1208000.0
2014-03-07 10:30:00,9.38,9.46,9.37,9.46,1198800.0,8.3616,8.4329,8.3527,8.4329,1198800.0
2014-03-07 11:00:00,9.46,9.48,9.38,9.38,1329600.0,8.4329,8.4508,8.3616,8.3616,1329600.0
2014-03-07 11:30:00,9.38,9.44,9.36,9.43,321200.0,8.3616,8.4151,8.3438,8.4062,321200.0
2014-03-07 12:00:00,9.43,9.46,9.41,9.42,291200.0,8.4062,8.4329,8.3884,8.3973,291200.0
2014-03-07 12:30:00,9.42,9.43,9.37,9.37,472000.0,8.3973,8.4062,8.3527,8.3527,472000.0
2014-03-07 13:00:00,9.37,9.39,9.35,9.36,396400.0,8.3527,8.3705,8.3349,8.3438,396400.0
2014-03-07 13:30:00,9.35,9.37,9.32,9.32,262000.0,8.3349,8.3527,8.3081,8.3081,262000.0
2014-03-07 14:00:00,9.32,9.34,9.31,9.32,372400.0,8.3081,8.326,8.2992,8.3081,372400.0
2014-03-07 14:30:00,9.32,9.36,9.32,9.34,246000.0,8.3081,8.3438,8.3081,8.326,246000.0
2014-03-07 15:00:00,9.34,9.35,9.32,9.32,441200.0,8.326,8.3349,8.3081,8.3081,441200.0
2014-03-07 15:30:00,9.32,9.33,9.3,9.33,1830400.0,8.3081,8.3171,8.2903,8.3171,1830400.0
2014-03-10 09:30:00,9.39,9.43,9.29,9.33,1072400.0,8.3705,8.4062,8.2814,8.3171,1072400.0
2014-03-10 10:00:00,9.33,9.35,9.29,9.33,395600.0,8.3171,8.3349,8.2814,8.3171,395600.0
2014-03-10 10:30:00,9.33,9.36,9.3,9.35,251200.0,8.3171,8.3438,8.2903,8.3349,251200.0
2014-03-10 11:00:00,9.35,9.41,9.35,9.4,257600.0,8.3349,8.3884,8.3349,8.3795,257600.0
2014-03-10 11:30:00,9.4,9.4,9.36,9.36,116400.0,8.3795,8.3795,8.3438,8.3438,116400.0
2014-03-10 12:00:00,9.36,9.37,9.34,9.36,238800.0,8.3438,8.3527,8.326,8.3438,238800.0
2014-03-10 12:30:00,9.36,9.39,9.35,9.39,248400.0,8.3438,8.3705,8.3349,8.3705,248400.0
2014-03-10 13:00:00,9.39,9.48,9.39,9.46,310400.0,8.3705,8.4508,8.3705,8.4329,310400.0
2014-03-10 13:30:00,9.46,9.46,9.42,9.45,157600.0,8.4329,8.4329,8.3973,8.424,157600.0
2014-03-10 14:00:00,9.45,9.49,9.45,9.48,206000.0,8.424,8.4597,8.424,8.4508,206000.0
2014-03-10 14:30:00,9.48,9.52,9.48,9.51,474400.0,8.4508,8.4864,8.4508,8.4775,474400.0
2014-03-10 15:00:00,9.51,9.54,9.51,9.53,481600.0,8.4775,8.5043,8.4775,8.4953,481600.0
2014-03-10 15:30:00,9.53,9.56,9.53,9.56,1200800.0,8.4953,8.5221,8.4953,8.5221,1200800.0
2014-03-11 09:30:00,9.49,9.6,9.46,9.53,515600.0,8.4597,8.5577,8.4329,8.4953,515600.0
2014-03-11 10:00:00,9.54,9.56,9.51,9.53,244400.0,8.5043,8.5221,8.4775,8.4953,244400.0
2014-03-11 10:30:00,9.54,9.56,9.5,9.52,170400.0,8.5043,8.5221,8.4686,8.4864,170400.0
2014-03-11 11:00:00,9.52,9.54,9.48,9.48,191600.0,8.4864,8.5043,8.4508,8.4508,191600.0
2014-03-11 11:30:00,9.48,9.48,9.42,9.44,355200.0,8.4508,8.4508,8.3973,8.4151,355200.0
2014-03-11 12:00:00,9.44,9.45,9.35,9.35,1504800.0,8.4151,8.424,8.3349,8.3349,1504800.0
2014-03-11 12:30:00,9.35,9.38,9.31,9.32,364800.0,8.3349,8.3616,8.2992,8.3081,364800.0
2014-03-11 13:00:00,9.32,9.34,9.28,9.28,231200.0,8.3081,8.326,8.2725,8.2725,231200.0
2014-03-11 13:30:00,9.28,9.35,9.28,9.34,378000.0,8.2725,8.3349,8.2725,8.326,378000.0
2014-03-11 14:00:00,9.34,9.34,9.32,9.33,114800.0,8.326,8.326,8.3081,8.3171,114800.0
2014-03-11 14:30:00,9.33,9.35,9.31,9.33,188400.0,8.3171,8.3349,8.2992,8.3171,188400.0
2014-03-11 15:00:00,9.33,9.35,9.31,9.35,301200.0,8.3171,8.3349,8.2992,8.3349,301200.0
2014-03-11 15:30:00,9.35,9.35,9.31,9.34,1138400.0,8.3349,8.3349,8.2992,8.326,1138400.0
2014-03-12 09:30:00,9.34,9.4,9.3,9.35,511200.0,8.326,8.3795,8.2903,8.3349,511200.0
2014-03-12 10:00:00,9.35,9.4,9.32,9.39,270000.0,8.3349,8.3795,8.3081,8.3705,270000.0
2014-03-12 10:30:00,9.39,9.47,9.39,9.47,332400.0,8.3705,8.4419,8.3705,8.4419,332400.0
2014-03-12 11:00:00,9.47,9.47,9.43,9.47,730400.0,8.4419,8.4419,8.4062,8.4419,730400.0
2014-03-12 11:30:00,9.47,9.48,9.44,9.44,126800.0,8.4419,8.4508,8.4151,8.4151,126800.0
2014-03-12 12:00:00,9.44,9.46,9.42,9.42,250000.0,8.4151,8.4329,8.3973,8.3973,250000.0
2014-03-12 12:30:00,9.43,9.44,9.4,9.44,244800.0,8.4062,8.4151,8.3795,8.4151,244800.0
2014-03-12 13:00:00,9.43,9.44,9.39,9.4,117600.0,8.4062,8.4151,8.3705,8.3795,117600.0
2014-03-12 13:30:00,9.4,9.45,9.4,9.45,120400.0,8.3795,8.424,8.3795,8.424,120400.0
2014-03-12 14:00:00,9.44,9.45,9.42,9.43,110000.0,8.4151,8.424,8.3973,8.4062,110000.0
2014-03-12 14:30:00,9.43,9.44,9.41,9.41,223200.0,8.4062,8.4151,8.3884,8.3884,223200.0
2014-03-12 15:00:00,9.41,9.42,9.4,9.42,196400.0,8.3884,8.3973,8.3795,8.3973,196400.0
2014-03-12 15:30:00,9.42,9.44,9.41,9.43,972400.0,8.3973,8.4151,8.3884,8.4062,972400.0
2014-03-13 09:30:00,9.45,9.54,9.44,9.46,1250000.0,8.424,8.5043,8.4151,8.4329,1250000.0
2014-03-13 10:00:00,9.46,9.48,9.42,9.42,758000.0,8.4329,8.4508,8.3973,8.3973,758000.0
2014-03-13 10:30:00,9.42,9.42,9.32,9.34,698400.0,8.3973,8.3973,8.3081,8.326,698400.0
2014-03-13 11:00:00,9.34,9.38,9.33,9.33,417600.0,8.326,8.3616,8.3171,8.3171,417600.0
2014-03-13 11:30:00,9.32,9.37,9.31,9.35,326000.0,8.3081,8.3527,8.2992,8.3349,326000.0
2014-03-13 12:00:00,9.35,9.35,9.31,9.32,165200.0,8.3349,8.3349,8.2992,8.3081,165200.0
2014-03-13 12:30:00,9.31,9.35,9.31,9.31,302800.0,8.2992,8.3349,8.2992,8.2992,302800.0
2014-03-13 13:00:00,9.31,9.34,9.28,9.32,542400.0,8.2992,8.326,8.2725,8.3081,542400.0
2014-03-13 13:30:00,9.32,9.34,9.3,9.33,301600.0,8.3081,8.326,8.2903,8.3171,301600.0
2014-03-13 14:00:00,9.33,9.38,9.32,9.38,474000.0,8.3171,8.3616,8.3081,8.3616,474000.0
2014-03-13 14:30:00,9.38,9.38,9.36,9.36,630000.0,8.3616,8.3616,8.3438,8.3438,630000.0
2014-03-13 15:00:00,9.36,9.4,9.35,9.38,706800.0,8.3438,8.3795,8.3349,8.3616,706800.0
2014-03-13 15:30:00,9.38,9.4,9.36,9.39,1259200.0,8.3616,8.3795,8.3438,8.3705,1259200.0
2014-03-14 09:30:00,9.35,9.51,9.34,9.47,440800.0,8.3349,8.4775,8.326,8.4419,440800.0
2014-03-14 10:00:00,9.48,9.49,9.45,9.47,405600.0,8.4508,8.4597,8.424,8.4419,405600.0
2014-03-14 10:30:00,9.46,9.51,9.46,9.5,248000.0,8.4329,8.4775,8.4329,8.4686,248000.0
2014-03-14 11:00:00,9.5,9.51,9.47,9.49,585200.0,8.4686,8.4775,8.4419,8.4597,585200.0
2014-03-14 11:30:00,9.49,9.58,9.49,9.54,302000.0,8.4597,8.5399,8.4597,8.5043,302000.0
2014-03-14 12:00:00,9.54,9.55,9.51,9.51,328400.0,8.5043,8.5132,8.4775,8.4775,328400.0
2014-03-14 12:30:00,9.51,9.53,9.5,9.52,132400.0,8.4775,8.4953,8.4686,8.4864,132400.0
2014-03-14 13:00:00,9.53,9.55,9.52,9.54,3708800.0,8.4953,8.5132,8.4864,8.5043,3708800.0
2014-03-14 13:30:00,9.54,9.55,9.53,9.53,403600.0,8.5043,8.5132,8.4953,8.4953,403600.0
2014-03-14 14:00:00,9.53,9.54,9.5,9.51,76400.0,8.4953,8.5043,8.4686,8.4775,76400.0
2014-03-14 14:30:00,9.5,9.53,9.5,9.53,191600.0,8.4686,8.4953,8.4686,8.4953,191600.0
2014-03-14 15:00:00,9.53,9.54,9.52,9.52,269600.0,8.4953,8.5043,8.4864,8.4864,269600.0
2014-03-14 15:30:00,9.52,9.53,9.5,9.5,568000.0,8.4864,8.4953,8.4686,8.4686,568000.0
2014-03-17 09:30:00,9.54,9.6,9.52,9.56,248800.0,8.5043,8.5577,8.4864,8.5221,248800.0
2014-03-17 10:00:00,9.56,9.58,9.54,9.56,185200.0,8.5221,8.5399,8.5043,8.5221,185200.0
2014-03-17 10:30:00,9.56,9.58,9.55,9.55,236800.0,8.5221,8.5399,8.5132,8.5132,236800.0
2014-03-17 11:00:00,9.55,9.6,9.55,9.59,84000.0,8.5132,8.5577,8.5132,8.5488,84000.0
2014-03-17 11:30:00,9.59,9.63,9.58,9.61,346400.0,8.5488,8.5845,8.5399,8.5667,346400.0
2014-03-17 12:00:00,9.61,9.61,9.58,9.58,267600.0,8.5667,8.5667,8.5399,8.5399,267600.0
2014-03-17 12:30:00,9.59,9.59,9.56,9.59,118800.0,8.5488,8.5488,8.5221,8.5488,118800.0
2014-03-17 13:00:00,9.59,9.6,9.57,9.58,85200.0,8.5488,8.5577,8.531,8.5399,85200.0
2014-03-17 13:30:00,9.58,9.61,9.58,9.6,622400.0,8.5399,8.5667,8.5399,8.5577,622400.0
2014-03-17 14:00:00,9.6,9.63,9.6,9.63,160800.0,8.5577,8.5845,8.5577,8.5845,160800.0
2014-03-17 14:30:00,9.63,9.63,9.6,9.6,228000.0,8.5845,8.5845,8.5577,8.5577,228000.0
2014-03-17 15:00:00,9.6,9.62,9.58,9.59,646000.0,8.5577,8.5756,8.5399,8.5488,646000.0
2014-03-17 15:30:00,9.59,9.6,9.57,9.59,410800.0,8.5488,8.5577,8.531,8.5488,410800.0
2014-03-18 09:30:00,9.55,9.63,9.51,9.62,669600.0,8.5132,8.5845,8.4775,8.5756,669600.0
2014-03-18 10:00:00,9.62,9.63,9.58,9.62,394800.0,8.5756,8.5845,8.5399,8.5756,394800.0
2014-03-18 10:30:00,9.62,9.63,9.6,9.62,438000.0,8.5756,8.5845,8.5577,8.5756,438000.0
2014-03-18 11:00:00,9.62,9.67,9.62,9.63,257600.0,8.5756,8.6201,8.5756,8.5845,257600.0
2014-03-18 11:30:00,9.63,9.66,9.63,9.65,138800.0,8.5845,8.6112,8.5845,8.6023,138800.0
2014-03-18 12:00:00,9.65,9.67,9.63,9.65,382000.0,8.6023,8.6201,8.5845,8.6023,382000.0
2014-03-18 12:30:00,9.65,9.67,9.63,9.67,131200.0,8.6023,8.6201,8.5845,8.6201,131200.0
2014-03-18 13:00:00,9.67,9.69,9.67,9.69,218400.0,8.6201,8.638,8.6201,8.638,218400.0
2014-03-18 13:30:00,9.69,9.69,9.68,9.68,216000.0,8.638,8.638,8.6291,8.6291,216000.0
2014-03-18 14:00:00,9.69,9.69,9.68,9.68,506000.0,8.638,8.638,8.6291,8.6291,506000.0
2014-03-18 14:30:00,9.68,9.69,9.68,9.69,284400.0,8.6291,8.638,8.6291,8.638,284400.0
2014-03-18 15:00:00,9.69,9.7,9.68,9.69,584800.0,8.638,8.6469,8.6291,8.638,584800.0
2014-03-18 15:30:00,9.69,9.69,9.66,9.66,1078800.0,8.638,8.638,8.6112,8.6112,1078800.0
2014-03-19 09:30:00,9.65,9.67,9.57,9.63,557600.0,8.6023,8.6201,8.531,8.5845,557600.0
2014-03-19 10:00:00,9.63,9.63,9.57,9.6,336000.0,8.5845,8.5845,8.531,8.5577,336000.0
2014-03-19 10:30:00,9.59,9.63,9.59,9.62,154000.0,8.5488,8.5845,8.5488,8.5756,154000.0
2014-03-19 11:00:00,9.62,9.63,9.62,9.63,112400.0,8.5756,8.5845,8.5756,8.5845,112400.0
2014-03-19 11:30:00,9.63,9.65,9.63,9.64,180800.0,8.5845,8.6023,8.5845,8.5934,180800.0
2014-03-19 12:00:00,9.63,9.65,9.63,9.64,304000.0,8.5845,8.6023,8.5845,8.5934,304000.0
2014-03-19 12:30:00,9.64,9.69,9.63,9.69,666000.0,8.5934,8.638,8.5845,8.638,666000.0
2014-03-19 13:00:00,9.68,9.7,9.67,9.7,155200.0,8.6291,8.6469,8.6201,8.6469,155200.0
2014-03-19 13:30:00,9.71,9.72,9.69,9.69,172400.0,8.6558,8.6647,8.638,8.638,172400.0
2014-03-19 14:00:00,9.7,9.7,9.62,9.7,404400.0,8.6469,8.6469,8.5756,8.6469,404400.0
2014-03-19 14:30:00,9.7,9.7,9.61,9.63,260400.0,8.6469,8.6469,8.5667,8.5845,260400.0
2014-03-19 15:00:00,9.63,9.63,9.52,9.6,420000.0,8.5845,8.5845,8.4864,8.5577,420000.0
2014-03-19 15:30:00,9.6,9.62,9.59,9.6,437600.0,8.5577,8.5756,8.5488,8.5577,437600.0
2014-03-20 09:30:00,9.51,9.6,9.47,9.58,347200.0,8.4775,8.5577,8.4419,8.5399,347200.0
2014-03-20 10:00:00,9.59,9.64,9.56,9.62,298400.0,8.5488,8.5934,8.5221,8.5756,298400.0
2014-03-20 10:30:00,9.62,9.63,9.58,9.59,238000.0,8.5756,8.5845,8.5399,8.5488,238000.0
2014-03-20 11:00:00,9.59,9.63,9.56,9.63,233600.0,8.5488,8.5845,8.5221,8.5845,233600.0
2014-03-20 11:30:00,9.62,9.62,9.59,9.6,210400.0,8.5756,8.5756,8.5488,8.5577,210400.0
2014-03-20 12:00:00,9.59,9.62,9.58,9.61,278800.0,8.5488,8.5756,8.5399,8.5667,278800.0
2014-03-20 12:30:00,9.61,9.63,9.6,9.62,209600.0,8.5667,8.5845,8.5577,8.5756,209600.0
2014-03-20 13:00:00,9.62,9.62,9.6,9.62,137600.0,8.5756,8.5756,8.5577,8.5756,137600.0
2014-03-20 13:30:00,9.62,9.65,9.62,9.65,212000.0,8.5756,8.6023,8.5756,8.6023,212000.0
2014-03-20 14:00:00,9.65,9.65,9.64,9.65,269200.0,8.6023,8.6023,8.5934,8.6023,269200.0
2014-03-20 14:30:00,9.65,9.65,9.61,9.62,278800.0,8.6023,8.6023,8.5667,8.5756,278800.0
2014-03-20 15:00:00,9.62,9.63,9.6,9.61,209200.0,8.5756,8.5845,8.5577,8.5667,209200.0
2014-03-20 15:30:00,9.61,9.62,9.58,9.6,574400.0,8.5667,8.5756,8.5399,8.5577,574400.0
2014-03-21 09:30:00,9.65,9.65,9.55,9.63,12391200.0,8.6023,8.6023,8.5132,8.5845,12391200.0
2014-03-21 10:00:00,9.62,9.63,9.61,9.63,603200.0,8.5756,8.5845,8.5667,8.5845,603200.0
2014-03-21 10:30:00,9.62,9.65,9.62,9.64,256400.0,8.5756,8.6023,8.5756,8.5934,256400.0
2014-03-21 11:00:00,9.64,9.64,9.62,9.63,245200.0,8.5934,8.5934,8.5756,8.5845,245200.0
2014-03-21 11:30:00,9.63,9.63,9.61,9.63,96000.0,8.5845,8.5845,8.5667,8.5845,96000.0
2014-03-21 12:00:00,9.63,9.63,9.62,9.62,81600.0,8.5845,8.5845,8.5756,8.5756,81600.0
2014-03-21 12:30:00,9.62,9.63,9.6,9.63,4352000.0,8.5756,8.5845,8.5577,8.5845,4352000.0
2014-03-21 13:00:00,9.63,9.65,9.62,9.62,292000.0,8.5845,8.6023,8.5756,8.5756,292000.0
2014-03-21 13:30:00,9.62,9.63,9.59,9.59,130000.0,8.5756,8.5845,8.5488,8.5488,130000.0
2014-03-21 14:00:00,9.59,9.62,9.58,9.61,282400.0,8.5488,8.5756,8.5399,8.5667,282400.0
2014-03-21 14:30:00,9.6,9.62,9.58,9.62,186400.0,8.5577,8.5756,8.5399,8.5756,186400.0
2014-03-21 15:00:00,9.62,9.63,9.61,9.63,295200.0,8.5756,8.5845,8.5667,8.5845,295200.0
2014-03-21 15:30:00,9.63,9.63,9.61,9.62,782000.0,8.5845,8.5845,8.5667,8.5756,782000.0
2014-03-24 09:30:00,9.79,9.91,9.77,9.77,1594800.0,8.7271,8.8341,8.7093,8.7093,1594800.0
2014-03-24 10:00:00,9.77,9.78,9.68,9.7,381600.0,8.7093,8.7182,8.6291,8.6469,381600.0
2014-03-24 10:30:00,9.71,9.76,9.69,9.75,364000.0,8.6558,8.7004,8.638,8.6915,364000.0
2014-03-24 11:00:00,9.75,9.77,9.7,9.75,187600.0,8.6915,8.7093,8.6469,8.6915,187600.0
2014-03-24 11:30:00,9.76,9.77,9.74,9.74,220000.0,8.7004,8.7093,8.6825,8.6825,220000.0
2014-03-24 12:00:00,9.75,9.76,9.73,9.74,212000.0,8.6915,8.7004,8.6736,8.6825,212000.0
2014-03-24 12:30:00,9.74,9.76,9.74,9.76,155600.0,8.6825,8.7004,8.6825,8.7004,155600.0
2014-03-24 13:00:00,9.76,9.78,9.74,9.76,109200.0,8.7004,8.7182,8.6825,8.7004,109200.0
2014-03-24 13:30:00,9.75,9.76,9.74,9.76,154400.0,8.6915,8.7004,8.6825,8.7004,154400.0
2014-03-24 14:00:00,9.76,9.78,9.74,9.76,124000.0,8.7004,8.7182,8.6825,8.7004,124000.0
2014-03-24 14:30:00,9.76,9.77,9.74,9.75,129200.0,8.7004,8.7093,8.6825,8.6915,129200.0
2014-03-24 15:00:00,9.75,9.77,9.75,9.77,202000.0,8.6915,8.7093,8.6915,8.7093,202000.0
2014-03-24 15:30:00,9.77,9.79,9.75,9.76,400000.0,8.7093,8.7271,8.6915,8.7004,400000.0
2014-03-25 09:30:00,9.85,9.95,9.84,9.88,1109200.0,8.7806,8.8697,8.7717,8.8073,1109200.0
2014-03-25 10:00:00,9.89,9.89,9.81,9.83,1048000.0,8.8163,8.8163,8.7449,8.7628,1048000.0
2014-03-25 10:30:00,9.84,9.86,9.81,9.82,280800.0,8.7717,8.7895,8.7449,8.7539,280800.0
2014-03-25 11:00:00,9.81,9.83,9.81,9.82,705200.0,8.7449,8.7628,8.7449,8.7539,705200.0
2014-03-25 11:30:00,9.82,9.82,9.79,9.8,640400.0,8.7539,8.7539,8.7271,8.736,640400.0
2014-03-25 12:00:00,9.8,9.83,9.8,9.82,206800.0,8.736,8.7628,8.736,8.7539,206800.0
2014-03-25 12:30:00,9.81,9.84,9.81,9.83,144400.0,8.7449,8.7717,8.7449,8.7628,144400.0
2014-03-25 13:00:00,9.83,9.84,9.82,9.84,150400.0,8.7628,8.7717,8.7539,8.7717,150400.0
2014-03-25 13:30:00,9.84,9.84,9.83,9.84,140400.0,8.7717,8.7717,8.7628,8.7717,140400.0
2014-03-25 14:00:00,9.84,9.85,9.83,9.85,345600.0,8.7717,8.7806,8.7628,8.7806,345600.0
2014-03-25 14:30:00,9.85,9.88,9.85,9.88,204800.0,8.7806,8.8073,8.7806,8.8073,204800.0
2014-03-25 15:00:00,9.87,9.9,9.87,9.9,199200.0,8.7984,8.8252,8.7984,8.8252,199200.0
2014-03-25 15:30:00,9.9,9.9,9.87,9.89,1422400.0,8.8252,8.8252,8.7984,8.8163,1422400.0
2014-03-26 09:30:00,9.88,10.01,9.84,9.97,575200.0,8.8073,8.9232,8.7717,8.8876,575200.0
2014-03-26 10:00:00,9.97,10.03,9.97,10.03,295600.0,8.8876,8.9411,8.8876,8.9411,295600.0
2014-03-26 10:30:00,10.03,10.04,9.99,10.02,232400.0,8.9411,8.95,8.9054,8.9321,232400.0
2014-03-26 11:00:00,10.02,10.03,10.01,10.01,634000.0,8.9321,8.9411,8.9232,8.9232,634000.0
2014-03-26 11:30:00,10.0,10.02,9.99,10.01,290400.0,8.9143,8.9321,8.9054,8.9232,290400.0
2014-03-26 12:00:00,10.01,10.02,10.0,10.0,264800.0,8.9232,8.9321,8.9143,8.9143,264800.0
2014-03-26 12:30:00,10.0,10.02,9.99,10.01,143600.0,8.9143,8.9321,8.9054,8.9232,143600.0
2014-03-26 13:00:00,10.01,10.01,10.0,10.0,256400.0,8.9232,8.9232,8.9143,8.9143,256400.0
2014-03-26 13:30:00,10.0,10.01,9.99,10.0,400000.0,8.9143,8.9232,8.9054,8.9143,400000.0
2014-03-26 14:00:00,10.0,10.01,9.99,10.0,342800.0,8.9143,8.9232,8.9054,8.9143,342800.0
2014-03-26 14:30:00,10.0,10.02,10.0,10.02,269600.0,8.9143,8.9321,8.9143,8.9321,269600.0
2014-03-26 15:00:00,10.02,10.02,10.01,10.02,270800.0,8.9321,8.9321,8.9232,8.9321,270800.0
2014-03-26 15:30:00,10.01,10.02,9.99,10.02,1356800.0,8.9232,8.9321,8.9054,8.9321,1356800.0
2014-03-27 09:30:00,10.0,10.11,9.97,10.09,772000.0,8.9143,9.0124,8.8876,8.9945,772000.0
2014-03-27 10:00:00,10.09,10.13,10.07,10.12,321600.0,8.9945,9.0302,8.9767,9.0213,321600.0
2014-03-27 10:30:00,10.12,10.12,10.09,10.1,139600.0,9.0213,9.0213,8.9945,9.0035,139600.0
2014-03-27 11:00:00,10.1,10.12,10.09,10.1,315200.0,9.0035,9.0213,8.9945,9.0035,315200.0
2014-03-27 11:30:00,10.1,10.11,10.09,10.1,615200.0,9.0035,9.0124,8.9945,9.0035,615200.0
2014-03-27 12:00:00,10.1,10.12,10.09,10.1,228400.0,9.0035,9.0213,8.9945,9.0035,228400.0
2014-03-27 12:30:00,10.1,10.12,10.09,10.12,388000.0,9.0035,9.0213,8.9945,9.0213,388000.0
2014-03-27 13:00:00,10.12,10.12,10.09,10.1,125600.0,9.0213,9.0213,8.9945,9.0035,125600.0
2014-03-27 13:30:00,10.11,10.11,10.06,10.08,258400.0,9.0124,9.0124,8.9678,8.9856,258400.0
2014-03-27 14:00:00,10.08,10.11,10.07,10.1,196400.0,8.9856,9.0124,8.9767,9.0035,196400.0
2014-03-27 14:30:00,10.1,10.1,10.08,10.08,177200.0,9.0035,9.0035,8.9856,8.9856,177200.0
2014-03-27 15:00:00,10.08,10.1,10.08,10.1,244400.0,8.9856,9.0035,8.9856,9.0035,244400.0
2014-03-27 15:30:00,10.1,10.13,10.09,10.11,936000.0,9.0035,9.0302,8.9945,9.0124,936000.0
2014-03-28 09:30:00,10.15,10.24,10.13,10.2,412800.0,9.048,9.1283,9.0302,9.0926,412800.0
2014-03-28 10:00:00,10.2,10.21,10.16,10.18,396400.0,9.0926,9.1015,9.0569,9.0748,396400.0
2014-03-28 10:30:00,10.18,10.22,10.17,10.21,505200.0,9.0748,9.1104,9.0659,9.1015,505200.0
2014-03-28 11:00:00,10.22,10.22,10.18,10.19,241200.0,9.1104,9.1104,9.0748,9.0837,241200.0
2014-03-28 11:30:00,10.19,10.19,10.18,10.18,332000.0,9.0837,9.0837,9.0748,9.0748,332000.0
2014-03-28 12:00:00,10.19,10.2,10.18,10.19,556400.0,9.0837,9.0926,9.0748,9.0837,556400.0
2014-03-28 12:30:00,10.19,10.21,10.18,10.19,486800.0,9.0837,9.1015,9.0748,9.0837,486800.0
2014-03-28 13:00:00,10.19,10.19,10.09,10.1,280800.0,9.0837,9.0837,8.9945,9.0035,280800.0
2014-03-28 13:30:00,10.1,10.13,10.08,10.09,162400.0,9.0035,9.0302,8.9856,8.9945,162400.0
2014-03-28 14:00:00,10.09,10.11,10.08,10.1,546400.0,8.9945,9.0124,8.9856,9.0035,546400.0
2014-03-28 14:30:00,10.1,10.1,10.08,10.09,230400.0,9.0035,9.0035,8.9856,8.9945,230400.0
2014-03-28 15:00:00,10.09,10.1,10.08,10.09,236000.0,8.9945,9.0035,8.9856,8.9945,236000.0
2014-03-28 15:30:00,10.09,10.11,10.09,10.1,454400.0,8.9945,9.0124,8.9945,9.0035,454400.0
2014-03-31 09:30:00,10.21,10.23,10.14,10.18,220000.0,9.1015,9.1193,9.0391,9.0748,220000.0
2014-03-31 10:00:00,10.18,10.2,10.15,10.2,132000.0,9.0748,9.0926,9.048,9.0926,132000.0
2014-03-31 10:30:00,10.2,10.2,10.16,10.19,222800.0,9.0926,9.0926,9.0569,9.0837,222800.0
2014-03-31 11:00:00,10.18,10.19,10.18,10.18,180800.0,9.0748,9.0837,9.0748,9.0748,180800.0
2014-03-31 11:30:00,10.18,10.19,10.17,10.17,290400.0,9.0748,9.0837,9.0659,9.0659,290400.0
2014-03-31 12:00:00,10.18,10.18,10.16,10.18,101200.0,9.0748,9.0748,9.0569,9.0748,101200.0
2014-03-31 12:30:00,10.18,10.18,10.16,10.17,62400.0,9.0748,9.0748,9.0569,9.0659,62400.0
2014-03-31 13:00:00,10.17,10.18,10.16,10.17,69200.0,9.0659,9.0748,9.0569,9.0659,69200.0
2014-03-31 13:30:00,10.17,10.17,10.16,10.17,52800.0,9.0659,9.0659,9.0569,9.0659,52800.0
2014-03-31 14:00:00,10.17,10.2,10.17,10.2,397200.0,9.0659,9.0926,9.0659,9.0926,397200.0
2014-03-31 14:30:00,10.2,10.22,10.2,10.22,127200.0,9.0926,9.1104,9.0926,9.1104,127200.0
2014-03-31 15:00:00,10.22,10.27,10.22,10.26,333200.0,9.1104,9.155,9.1104,9.1461,333200.0
2014-03-31 15:30:00,10.26,10.27,10.23,10.26,736000.0,9.1461,9.155,9.1193,9.1461,736000.0
2014-04-01 09:30:00,10.19,10.2,10.11,10.17,895600.0,9.0837,9.0926,9.0124,9.0659,895600.0
2014-04-01 10:00:00,10.18,10.26,10.16,10.25,424000.0,9.0748,9.1461,9.0569,9.1372,424000.0
2014-04-01 10:30:00,10.25,10.27,10.22,10.25,233600.0,9.1372,9.155,9.1104,9.1372,233600.0
2014-04-01 11:00:00,10.25,10.26,10.24,10.25,216400.0,9.1372,9.1461,9.1283,9.1372,216400.0
2014-04-01 11:30:00,10.25,10.28,10.24,10.24,351600.0,9.1372,9.1639,9.1283,9.1283,351600.0
2014-04-01 12:00:00,10.24,10.25,10.23,10.25,177200.0,9.1283,9.1372,9.1193,9.1372,177200.0
2014-04-01 12:30:00,10.25,10.25,10.24,10.24,246000.0,9.1372,9.1372,9.1283,9.1283,246000.0
2014-04-01 13:00:00,10.24,10.25,10.24,10.25,155200.0,9.1283,9.1372,9.1283,9.1372,155200.0
2014-04-01 13:30:00,10.25,10.25,10.24,10.25,189600.0,9.1372,9.1372,9.1283,9.1372,189600.0
2014-04-01 14:00:00,10.25,10.25,10.24,10.25,269200.0,9.1372,9.1372,9.1283,9.1372,269200.0
2014-04-01 14:30:00,10.25,10.25,10.23,10.24,302400.0,9.1372,9.1372,9.1193,9.1283,302400.0
2014-04-01 15:00:00,10.24,10.25,10.24,10.25,561200.0,9.1283,9.1372,9.1283,9.1372,561200.0
2014-04-01 15:30:00,10.25,10.26,10.24,10.26,1088400.0,9.1372,9.1461,9.1283,9.1461,1088400.0
2014-04-02 09:30:00,10.16,10.3,10.12,10.22,546800.0,9.0569,9.1817,9.0213,9.1104,546800.0
2014-04-02 10:00:00,10.23,10.27,10.23,10.25,338000.0,9.1193,9.155,9.1193,9.1372,338000.0
2014-04-02 10:30:00,10.25,10.28,10.23,10.25,644800.0,9.1372,9.1639,9.1193,9.1372,644800.0
2014-04-02 11:00:00,10.26,10.3,10.25,10.28,190800.0,9.1461,9.1817,9.1372,9.1639,190800.0
2014-04-02 11:30:00,10.28,10.31,10.27,10.3,185200.0,9.1639,9.1907,9.155,9.1817,185200.0
2014-04-02 12:00:00,10.3,10.32,10.29,10.31,163200.0,9.1817,9.1996,9.1728,9.1907,163200.0
2014-04-02 12:30:00,10.31,10.33,10.31,10.31,126400.0,9.1907,9.2085,9.1907,9.1907,126400.0
2014-04-02 13:00:00,10.31,10.33,10.31,10.32,168000.0,9.1907,9.2085,9.1907,9.1996,168000.0
2014-04-02 13:30:00,10.33,10.34,10.32,10.33,318000.0,9.2085,9.2174,9.1996,9.2085,318000.0
2014-04-02 14:00:00,10.33,10.38,10.33,10.34,432400.0,9.2085,9.2531,9.2085,9.2174,432400.0
2014-04-02 14:30:00,10.34,10.35,10.33,10.33,230000.0,9.2174,9.2263,9.2085,9.2085,230000.0
2014-04-02 15:00:00,10.34,10.34,10.3,10.31,343600.0,9.2174,9.2174,9.1817,9.1907,343600.0
2014-04-02 15:30:00,10.31,10.35,10.29,10.34,1067600.0,9.1907,9.2263,9.1728,9.2174,1067600.0
2014-04-03 09:30:00,10.22,10.22,10.09,10.12,699200.0,9.1104,9.1104,8.9945,9.0213,699200.0
2014-04-03 10:00:00,10.12,10.15,10.1,10.1,262800.0,9.0213,9.048,9.0035,9.0035,262800.0
2014-04-03 10:30:00,10.1,10.13,10.09,10.11,588000.0,9.0035,9.0302,8.9945,9.0124,588000.0
2014-04-03 11:00:00,10.11,10.13,10.1,10.13,260800.0,9.0124,9.0302,9.0035,9.0302,260800.0
2014-04-03 11:30:00,10.13,10.13,10.1,10.1,224000.0,9.0302,9.0302,9.0035,9.0035,224000.0
2014-04-03 12:00:00,10.1,10.13,10.1,10.13,442000.0,9.0035,9.0302,9.0035,9.0302,442000.0
2014-04-03 12:30:00,10.13,10.13,10.11,10.13,309600.0,9.0302,9.0302,9.0124,9.0302,309600.0
2014-04-03 13:00:00,10.13,10.14,10.1,10.1,323600.0,9.0302,9.0391,9.0035,9.0035,323600.0
2014-04-03 13:30:00,10.1,10.11,10.08,10.11,382400.0,9.0035,9.0124,8.9856,9.0124,382400.0
2014-04-03 14:00:00,10.11,10.12,10.07,10.08,531200.0,9.0124,9.0213,8.9767,8.9856,531200.0
2014-04-03 14:30:00,10.08,10.12,10.07,10.11,324000.0,8.9856,9.0213,8.9767,9.0124,324000.0
2014-04-03 15:00:00,10.11,10.13,10.1,10.12,240400.0,9.0124,9.0302,9.0035,9.0213,240400.0
2014-04-03 15:30:00,10.12,10.13,10.11,10.13,849200.0,9.0213,9.0302,9.0124,9.0302,849200.0
2014-04-04 09:30:00,10.22,10.23,10.09,10.21,537200.0,9.1104,9.1193,8.9945,9.1015,537200.0
2014-04-04 10:00:00,10.21,10.22,10.18,10.19,310000.0,9.1015,9.1104,9.0748,9.0837,310000.0
2014-04-04 10:30:00,10.19,10.21,10.18,10.19,197600.0,9.0837,9.1015,9.0748,9.0837,197600.0
2014-04-04 11:00:00,10.19,10.22,10.18,10.19,216400.0,9.0837,9.1104,9.0748,9.0837,216400.0
2014-04-04 11:30:00,10.19,10.2,10.15,10.17,469600.0,9.0837,9.0926,9.048,9.0659,469600.0
2014-04-04 12:00:00,10.17,10.17,10.13,10.16,164000.0,9.0659,9.0659,9.0302,9.0569,164000.0
2014-04-04 12:30:00,10.16,10.2,10.16,10.18,204800.0,9.0569,9.0926,9.0569,9.0748,204800.0
2014-04-04 13:00:00,10.18,10.2,10.17,10.17,289600.0,9.0748,9.0926,9.0659,9.0659,289600.0
2014-04-04 13:30:00,10.17,10.17,10.13,10.15,294400.0,9.0659,9.0659,9.0302,9.048,294400.0
2014-04-04 14:00:00,10.15,10.17,10.1,10.1,471200.0,9.048,9.0659,9.0035,9.0035,471200.0
2014-04-04 14:30:00,10.11,10.15,10.1,10.13,752000.0,9.0124,9.048,9.0035,9.0302,752000.0
2014-04-04 15:00:00,10.13,10.14,10.1,10.13,535200.0,9.0302,9.0391,9.0035,9.0302,535200.0
2014-04-04 15:30:00,10.13,10.13,10.09,10.11,1186400.0,9.0302,9.0302,8.9945,9.0124,1186400.0
2014-04-07 09:30:00,10.09,10.15,10.02,10.1,610400.0,8.9945,9.048,8.9321,9.0035,610400.0
2014-04-07 10:00:00,10.1,10.12,10.08,10.1,764400.0,9.0035,9.0213,8.9856,9.0035,764400.0
2014-04-07 10:30:00,10.1,10.13,10.09,10.1,152400.0,9.0035,9.0302,8.9945,9.0035,152400.0
2014-04-07 11:00:00,10.11,10.12,10.1,10.11,259600.0,9.0124,9.0213,9.0035,9.0124,259600.0
2014-04-07 11:30:00,10.11,10.13,10.07,10.08,379200.0,9.0124,9.0302,8.9767,8.9856,379200.0
2014-04-07 12:00:00,10.07,10.11,10.06,10.1,388800.0,8.9767,9.0124,8.9678,9.0035,388800.0
2014-04-07 12:30:00,10.1,10.12,10.07,10.11,183200.0,9.0035,9.0213,8.9767,9.0124,183200.0
2014-04-07 13:00:00,10.1,10.1,10.08,10.08,120000.0,9.0035,9.0035,8.9856,8.9856,120000.0
2014-04-07 13:30:00,10.07,10.11,10.07,10.1,196400.0,8.9767,9.0124,8.9767,9.0035,196400.0
2014-04-07 14:00:00,10.09,10.1,10.08,10.1,143200.0,8.9945,9.0035,8.9856,9.0035,143200.0
2014-04-07 14:30:00,10.1,10.11,10.09,10.1,128000.0,9.0035,9.0124,8.9945,9.0035,128000.0
2014-04-07 15:00:00,10.1,10.11,10.09,10.1,204000.0,9.0035,9.0124,8.9945,9.0035,204000.0
2014-04-07 15:30:00,10.1,10.1,10.07,10.08,572400.0,9.0035,9.0035,8.9767,8.9856,572400.0
2014-04-08 09:30:00,10.1,10.13,10.09,10.11,364400.0,9.0035,9.0302,8.9945,9.0124,364400.0
2014-04-08 10:00:00,10.12,10.15,10.09,10.11,439200.0,9.0213,9.048,8.9945,9.0124,439200.0
2014-04-08 10:30:00,10.11,10.19,10.1,10.17,202400.0,9.0124,9.0837,9.0035,9.0659,202400.0
2014-04-08 11:00:00,10.17,10.19,10.14,10.16,150400.0,9.0659,9.0837,9.0391,9.0569,150400.0
2014-04-08 11:30:00,10.15,10.16,10.12,10.14,123200.0,9.048,9.0569,9.0213,9.0391,123200.0
2014-04-08 12:00:00,10.13,10.14,10.11,10.12,102400.0,9.0302,9.0391,9.0124,9.0213,102400.0
2014-04-08 12:30:00,10.12,10.12,10.11,10.12,85200.0,9.0213,9.0213,9.0124,9.0213,85200.0
2014-04-08 13:00:00,10.12,10.14,10.12,10.13,81200.0,9.0213,9.0391,9.0213,9.0302,81200.0
2014-04-08 13:30:00,10.13,10.13,10.12,10.12,109600.0,9.0302,9.0302,9.0213,9.0213,109600.0
2014-04-08 14:00:00,10.12,10.12,10.09,10.12,201200.0,9.0213,9.0213,8.9945,9.0213,201200.0
2014-04-08 14:30:00,10.11,10.13,10.11,10.12,365600.0,9.0124,9.0302,9.0124,9.0213,365600.0
2014-04-08 15:00:00,10.13,10.13,10.12,10.13,207200.0,9.0302,9.0302,9.0213,9.0302,207200.0
2014-04-08 15:30:00,10.13,10.16,10.13,10.15,669600.0,9.0302,9.0569,9.0302,9.048,669600.0
2014-04-09 09:30:00,10.18,10.33,10.18,10.26,504800.0,9.0748,9.2085,9.0748,9.1461,504800.0
2014-04-09 10:00:00,10.26,10.29,10.25,10.26,832800.0,9.1461,9.1728,9.1372,9.1461,832800.0
2014-04-09 10:30:00,10.26,10.3,10.26,10.3,417600.0,9.1461,9.1817,9.1461,9.1817,417600.0
2014-04-09 11:00:00,10.31,10.33,10.29,10.32,346000.0,9.1907,9.2085,9.1728,9.1996,346000.0
2014-04-09 11:30:00,10.32,10.36,10.31,10.32,337600.0,9.1996,9.2352,9.1907,9.1996,337600.0
2014-04-09 12:00:00,10.32,10.33,10.29,10.31,173600.0,9.1996,9.2085,9.1728,9.1907,173600.0
2014-04-09 12:30:00,10.31,10.35,10.28,10.32,332800.0,9.1907,9.2263,9.1639,9.1996,332800.0
2014-04-09 13:00:00,10.32,10.33,10.3,10.31,127200.0,9.1996,9.2085,9.1817,9.1907,127200.0
2014-04-09 13:30:00,10.31,10.33,10.31,10.31,231200.0,9.1907,9.2085,9.1907,9.1907,231200.0
2014-04-09 14:00:00,10.31,10.38,10.31,10.38,461600.0,9.1907,9.2531,9.1907,9.2531,461600.0
2014-04-09 14:30:00,10.38,10.42,10.36,10.4,612000.0,9.2531,9.2887,9.2352,9.2709,612000.0
2014-04-09 15:00:00,10.4,10.4,10.37,10.38,469200.0,9.2709,9.2709,9.2441,9.2531,469200.0
2014-04-09 15:30:00,10.38,10.38,10.37,10.38,1111200.0,9.2531,9.2531,9.2441,9.2531,1111200.0
2014-04-10 09:30:00,10.34,10.37,10.27,10.34,384400.0,9.2174,9.2441,9.155,9.2174,384400.0
2014-04-10 10:00:00,10.35,10.38,10.31,10.33,288400.0,9.2263,9.2531,9.1907,9.2085,288400.0
2014-04-10 10:30:00,10.33,10.34,10.31,10.31,221200.0,9.2085,9.2174,9.1907,9.1907,221200.0
2014-04-10 11:00:00,10.31,10.31,10.29,10.29,265200.0,9.1907,9.1907,9.1728,9.1728,265200.0
2014-04-10 11:30:00,10.29,10.31,10.29,10.31,101200.0,9.1728,9.1907,9.1728,9.1907,101200.0
2014-04-10 12:00:00,10.3,10.31,10.29,10.29,670800.0,9.1817,9.1907,9.1728,9.1728,670800.0
2014-04-10 12:30:00,10.3,10.3,10.29,10.29,370400.0,9.1817,9.1817,9.1728,9.1728,370400.0
2014-04-10 13:00:00,10.29,10.31,10.29,10.31,193600.0,9.1728,9.1907,9.1728,9.1907,193600.0
2014-04-10 13:30:00,10.3,10.32,10.3,10.32,156400.0,9.1817,9.1996,9.1817,9.1996,156400.0
2014-04-10 14:00:00,10.31,10.32,10.3,10.31,188400.0,9.1907,9.1996,9.1817,9.1907,188400.0
2014-04-10 14:30:00,10.31,10.31,10.28,10.29,289200.0,9.1907,9.1907,9.1639,9.1728,289200.0
2014-04-10 15:00:00,10.29,10.3,10.27,10.27,612400.0,9.1728,9.1817,9.155,9.155,612400.0
2014-04-10 15:30:00,10.27,10.28,10.25,10.26,1386000.0,9.155,9.1639,9.1372,9.1461,1386000.0
2014-04-11 09:30:00,10.31,10.32,10.22,10.28,640000.0,9.1907,9.1996,9.1104,9.1639,640000.0
2014-04-11 10:00:00,10.29,10.32,10.28,10.28,155600.0,9.1728,9.1996,9.1639,9.1639,155600.0
2014-04-11 10:30:00,10.28,10.37,10.28,10.36,150800.0,9.1639,9.2441,9.1639,9.2352,150800.0
2014-04-11 11:00:00,10.35,10.37,10.33,10.33,63200.0,9.2263,9.2441,9.2085,9.2085,63200.0
2014-04-11 11:30:00,10.32,10.34,10.31,10.34,100800.0,9.1996,9.2174,9.1907,9.2174,100800.0
2014-04-11 12:00:00,10.35,10.36,10.31,10.32,63600.0,9.2263,9.2352,9.1907,9.1996,63600.0
2014-04-11 12:30:00,10.32,10.33,10.31,10.31,45600.0,9.1996,9.2085,9.1907,9.1907,45600.0
2014-04-11 13:00:00,10.32,10.32,10.28,10.28,65600.0,9.1996,9.1996,9.1639,9.1639,65600.0
2014-04-11 13:30:00,10.27,10.29,10.26,10.28,110000.0,9.155,9.1728,9.1461,9.1639,110000.0
2014-04-11 14:00:00,10.28,10.3,10.28,10.28,64800.0,9.1639,9.1817,9.1639,9.1639,64800.0
2014-04-11 14:30:00,10.27,10.28,10.24,10.28,80800.0,9.155,9.1639,9.1283,9.1639,80800.0
2014-04-11 15:00:00,10.27,10.3,10.26,10.29,96400.0,9.155,9.1817,9.1461,9.1728,96400.0
2014-04-11 15:30:00,10.29,10.29,10.27,10.28,406400.0,9.1728,9.1728,9.155,9.1639,406400.0
2014-04-14 09:30:00,10.3,10.36,10.29,10.31,188800.0,9.1817,9.2352,9.1728,9.1907,188800.0
2014-04-14 10:00:00,10.31,10.36,10.3,10.35,168000.0,9.1907,9.2352,9.1817,9.2263,168000.0
2014-04-14 10:30:00,10.35,10.39,10.35,10.38,295200.0,9.2263,9.262,9.2263,9.2531,295200.0
2014-04-14 11:00:00,10.38,10.39,10.35,10.36,173200.0,9.2531,9.262,9.2263,9.2352,173200.0
2014-04-14 11:30:00,10.36,10.38,10.35,10.35,98000.0,9.2352,9.2531,9.2263,9.2263,98000.0
2014-04-14 12:00:00,10.36,10.39,10.35,10.38,74000.0,9.2352,9.262,9.2263,9.2531,74000.0
2014-04-14 12:30:00,10.38,10.39,10.38,10.38,35200.0,9.2531,9.262,9.2531,9.2531,35200.0
2014-04-14 13:00:00,10.38,10.38,10.35,10.35,35200.0,9.2531,9.2531,9.2263,9.2263,35200.0
2014-04-14 13:30:00,10.35,10.36,10.33,10.33,47200.0,9.2263,9.2352,9.2085,9.2085,47200.0
2014-04-14 14:00:00,10.33,10.34,10.31,10.32,51200.0,9.2085,9.2174,9.1907,9.1996,51200.0
2014-04-14 14:30:00,10.32,10.33,10.3,10.3,76800.0,9.1996,9.2085,9.1817,9.1817,76800.0
2014-04-14 15:00:00,10.29,10.3,10.26,10.3,108000.0,9.1728,9.1817,9.1461,9.1817,108000.0
2014-04-14 15:30:00,10.3,10.35,10.3,10.35,485600.0,9.1817,9.2263,9.1817,9.2263,485600.0
2014-04-15 09:30:00,10.24,10.3,10.15,10.15,296000.0,9.1283,9.1817,9.048,9.048,296000.0
2014-04-15 10:00:00,10.15,10.15,10.1,10.1,377600.0,9.048,9.048,9.0035,9.0035,377600.0
2014-04-15 10:30:00,10.1,10.13,10.07,10.1,888400.0,9.0035,9.0302,8.9767,9.0035,888400.0
2014-04-15 11:00:00,10.11,10.16,10.08,10.09,756000.0,9.0124,9.0569,8.9856,8.9945,756000.0
2014-04-15 11:30:00,10.09,10.12,10.04,10.05,199200.0,8.9945,9.0213,8.95,8.9589,199200.0
2014-04-15 12:00:00,10.05,10.05,10.0,10.03,195200.0,8.9589,8.9589,8.9143,8.9411,195200.0
2014-04-15 12:30:00,10.03,10.07,10.02,10.06,398400.0,8.9411,8.9767,8.9321,8.9678,398400.0
2014-04-15 13:00:00,10.06,10.11,10.05,10.08,343600.0,8.9678,9.0124,8.9589,8.9856,343600.0
2014-04-15 13:30:00,10.08,10.09,10.05,10.06,148800.0,8.9856,8.9945,8.9589,8.9678,148800.0
2014-04-15 14:00:00,10.06,10.11,10.06,10.11,229600.0,8.9678,9.0124,8.9678,9.0124,229600.0
2014-04-15 14:30:00,10.11,10.14,10.1,10.14,236800.0,9.0124,9.0391,9.0035,9.0391,236800.0
2014-04-15 15:00:00,10.14,10.19,10.13,10.17,243200.0,9.0391,9.0837,9.0302,9.0659,243200.0
2014-04-15 15:30:00,10.17,10.18,10.15,10.16,480400.0,9.0659,9.0748,9.048,9.0569,480400.0
2014-04-16 09:30:00,10.24,10.26,10.15,10.17,984400.0,9.1283,9.1461,9.048,9.0659,984400.0
2014-04-16 10:00:00,10.17,10.17,10.08,10.13,494800.0,9.0659,9.0659,8.9856,9.0302,494800.0
2014-04-16 10:30:00,10.13,10.15,10.12,10.12,361600.0,9.0302,9.048,9.0213,9.0213,361600.0
2014-04-16 11:00:00,10.12,10.15,10.11,10.15,212800.0,9.0213,9.048,9.0124,9.048,212800.0
2014-04-16 11:30:00,10.15,10.15,10.12,10.13,381600.0,9.048,9.048,9.0213,9.0302,381600.0
2014-04-16 12:00:00,10.13,10.15,10.07,10.07,504000.0,9.0302,9.048,8.9767,8.9767,504000.0
2014-04-16 12:30:00,10.07,10.09,10.04,10.04,388800.0,8.9767,8.9945,8.95,8.95,388800.0
2014-04-16 13:00:00,10.04,10.04,9.97,9.98,572800.0,8.95,8.95,8.8876,8.8965,572800.0
2014-04-16 13:30:00,9.98,10.06,9.97,10.06,471200.0,8.8965,8.9678,8.8876,8.9678,471200.0
2014-04-16 14:00:00,10.06,10.07,10.03,10.05,287200.0,8.9678,8.9767,8.9411,8.9589,287200.0
2014-04-16 14:30:00,10.05,10.06,10.05,10.05,281600.0,8.9589,8.9678,8.9589,8.9589,281600.0
2014-04-16 15:00:00,10.05,10.06,10.05,10.06,419200.0,8.9589,8.9678,8.9589,8.9678,419200.0
2014-04-16 15:30:00,10.06,10.08,10.06,10.06,1005600.0,8.9678,8.9856,8.9678,8.9678,1005600.0
2014-04-17 09:30:00,10.05,10.15,9.99,10.08,658800.0,8.9589,9.048,8.9054,8.9856,658800.0
2014-04-17 10:00:00,10.08,10.13,10.08,10.11,198400.0,8.9856,9.0302,8.9856,9.0124,198400.0
2014-04-17 10:30:00,10.11,10.15,10.11,10.15,98400.0,9.0124,9.048,9.0124,9.048,98400.0
2014-04-17 11:00:00,10.15,10.15,10.12,10.13,111600.0,9.048,9.048,9.0213,9.0302,111600.0
2014-04-17 11:30:00,10.13,10.14,10.1,10.11,108800.0,9.0302,9.0391,9.0035,9.0124,108800.0
2014-04-17 12:00:00,10.12,10.16,10.12,10.15,87200.0,9.0213,9.0569,9.0213,9.048,87200.0
2014-04-17 12:30:00,10.14,10.17,10.13,10.16,139600.0,9.0391,9.0659,9.0302,9.0569,139600.0
2014-04-17 13:00:00,10.16,10.18,10.14,10.17,112000.0,9.0569,9.0748,9.0391,9.0659,112000.0
2014-04-17 13:30:00,10.18,10.2,10.17,10.19,170400.0,9.0748,9.0926,9.0659,9.0837,170400.0
2014-04-17 14:00:00,10.18,10.2,10.18,10.19,92000.0,9.0748,9.0926,9.0748,9.0837,92000.0
2014-04-17 14:30:00,10.19,10.2,10.18,10.2,109200.0,9.0837,9.0926,9.0748,9.0926,109200.0
2014-04-17 15:00:00,10.2,10.22,10.19,10.21,122800.0,9.0926,9.1104,9.0837,9.1015,122800.0
2014-04-17 15:30:00,10.21,10.23,10.17,10.2,988400.0,9.1015,9.1193,9.0659,9.0926,988400.0
2014-04-21 09:30:00,10.16,10.2,10.12,10.12,175200.0,9.0569,9.0926,9.0213,9.0213,175200.0
2014-04-21 10:00:00,10.12,10.13,10.1,10.1,41200.0,9.0213,9.0302,9.0035,9.0035,41200.0
2014-04-21 10:30:00,10.1,10.13,10.09,10.13,87600.0,9.0035,9.0302,8.9945,9.0302,87600.0
2014-04-21 11:00:00,10.13,10.14,10.12,10.13,62400.0,9.0302,9.0391,9.0213,9.0302,62400.0
2014-04-21 11:30:00,10.13,10.13,10.12,10.13,31200.0,9.0302,9.0302,9.0213,9.0302,31200.0
2014-04-21 12:00:00,10.13,10.13,10.12,10.12,35200.0,9.0302,9.0302,9.0213,9.0213,35200.0
2014-04-21 12:30:00,10.12,10.15,10.12,10.15,41200.0,9.0213,9.048,9.0213,9.048,41200.0
2014-04-21 13:00:00,10.15,10.18,10.15,10.18,25200.0,9.048,9.0748,9.048,9.0748,25200.0
2014-04-21 13:30:00,10.18,10.18,10.17,10.18,20400.0,9.0748,9.0748,9.0659,9.0748,20400.0
2014-04-21 14:00:00,10.18,10.18,10.18,10.18,38000.0,9.0748,9.0748,9.0748,9.0748,38000.0
2014-04-21 14:30:00,10.18,10.18,10.17,10.17,23600.0,9.0748,9.0748,9.0659,9.0659,23600.0
2014-04-21 15:00:00,10.17,10.18,10.16,10.18,174400.0,9.0659,9.0748,9.0569,9.0748,174400.0
2014-04-21 15:30:00,10.17,10.2,10.17,10.19,291200.0,9.0659,9.0926,9.0659,9.0837,291200.0
2014-04-22 09:30:00,10.11,10.16,9.95,9.99,488800.0,9.0124,9.0569,8.8697,8.9054,488800.0
2014-04-22 10:00:00,9.99,10.0,9.97,9.98,234000.0,8.9054,8.9143,8.8876,8.8965,234000.0
2014-04-22 10:30:00,9.98,10.0,9.97,9.99,296800.0,8.8965,8.9143,8.8876,8.9054,296800.0
2014-04-22 11:00:00,9.99,10.0,9.97,9.98,262000.0,8.9054,8.9143,8.8876,8.8965,262000.0
2014-04-22 11:30:00,9.97,9.98,9.97,9.97,314800.0,8.8876,8.8965,8.8876,8.8876,314800.0
2014-04-22 12:00:00,9.97,9.98,9.96,9.96,129200.0,8.8876,8.8965,8.8787,8.8787,129200.0
2014-04-22 12:30:00,9.96,9.97,9.96,9.97,145200.0,8.8787,8.8876,8.8787,8.8876,145200.0
2014-04-22 13:00:00,9.97,9.97,9.96,9.97,157600.0,8.8876,8.8876,8.8787,8.8876,157600.0
2014-04-22 13:30:00,9.97,9.97,9.96,9.97,164800.0,8.8876,8.8876,8.8787,8.8876,164800.0
2014-04-22 14:00:00,9.97,9.97,9.96,9.96,172000.0,8.8876,8.8876,8.8787,8.8787,172000.0
2014-04-22 14:30:00,9.96,9.97,9.96,9.97,182000.0,8.8787,8.8876,8.8787,8.8876,182000.0
2014-04-22 15:00:00,9.96,9.97,9.95,9.95,246800.0,8.8787,8.8876,8.8697,8.8697,246800.0
2014-04-22 15:30:00,9.95,9.98,9.95,9.97,893600.0,8.8697,8.8965,8.8697,8.8876,893600.0
2014-04-23 09:30:00,9.98,10.05,9.97,10.04,240000.0,8.8965,8.9589,8.8876,8.95,240000.0
2014-04-23 10:00:00,10.04,10.04,9.99,10.0,206800.0,8.95,8.95,8.9054,8.9143,206800.0
2014-04-23 10:30:00,10.0,10.02,9.99,10.01,130400.0,8.9143,8.9321,8.9054,8.9232,130400.0
2014-04-23 11:00:00,10.01,10.01,9.98,10.0,505600.0,8.9232,8.9232,8.8965,8.9143,505600.0
2014-04-23 11:30:00,10.01,10.03,10.0,10.01,638800.0,8.9232,8.9411,8.9143,8.9232,638800.0
2014-04-23 12:00:00,10.01,10.01,9.99,10.0,163600.0,8.9232,8.9232,8.9054,8.9143,163600.0
2014-04-23 12:30:00,10.0,10.01,9.99,10.01,160800.0,8.9143,8.9232,8.9054,8.9232,160800.0
2014-04-23 13:00:00,10.01,10.01,9.99,10.0,127600.0,8.9232,8.9232,8.9054,8.9143,127600.0
2014-04-23 13:30:00,10.0,10.0,9.99,10.0,145200.0,8.9143,8.9143,8.9054,8.9143,145200.0
2014-04-23 14:00:00,10.0,10.0,9.98,9.99,265600.0,8.9143,8.9143,8.8965,8.9054,265600.0
2014-04-23 14:30:00,9.99,10.0,9.99,9.99,340800.0,8.9054,8.9143,8.9054,8.9054,340800.0
2014-04-23 15:00:00,9.99,10.0,9.99,9.99,288800.0,8.9054,8.9143,8.9054,8.9054,288800.0
2014-04-23 15:30:00,9.99,10.0,9.99,10.0,960000.0,8.9054,8.9143,8.9054,8.9143,960000.0
2014-04-24 09:30:00,10.03,10.03,9.92,9.99,430400.0,8.9411,8.9411,8.843,8.9054,430400.0
2014-04-24 10:00:00,9.99,10.06,9.97,10.02,815600.0,8.9054,8.9678,8.8876,8.9321,815600.0
2014-04-24 10:30:00,10.02,10.04,10.01,10.02,195600.0,8.9321,8.95,8.9232,8.9321,195600.0
2014-04-24 11:00:00,10.02,10.06,10.01,10.04,133200.0,8.9321,8.9678,8.9232,8.95,133200.0
2014-04-24 11:30:00,10.04,10.05,10.01,10.02,154400.0,8.95,8.9589,8.9232,8.9321,154400.0
2014-04-24 12:00:00,10.02,10.04,10.02,10.03,136000.0,8.9321,8.95,8.9321,8.9411,136000.0
2014-04-24 12:30:00,10.03,10.03,10.0,10.01,122400.0,8.9411,8.9411,8.9143,8.9232,122400.0
2014-04-24 13:00:00,10.01,10.02,9.99,9.99,102400.0,8.9232,8.9321,8.9054,8.9054,102400.0
2014-04-24 13:30:00,9.99,9.99,9.96,9.96,152800.0,8.9054,8.9054,8.8787,8.8787,152800.0
2014-04-24 14:00:00,9.96,9.97,9.94,9.94,170400.0,8.8787,8.8876,8.8608,8.8608,170400.0
2014-04-24 14:30:00,9.94,9.97,9.94,9.96,135600.0,8.8608,8.8876,8.8608,8.8787,135600.0
2014-04-24 15:00:00,9.96,9.98,9.95,9.96,189200.0,8.8787,8.8965,8.8697,8.8787,189200.0
2014-04-24 15:30:00,9.96,9.96,9.94,9.96,486000.0,8.8787,8.8787,8.8608,8.8787,486000.0
2014-04-25 09:30:00,9.94,10.04,9.91,10.04,396800.0,8.8608,8.95,8.8341,8.95,396800.0
2014-04-25 10:00:00,10.04,10.04,10.01,10.02,213200.0,8.95,8.95,8.9232,8.9321,213200.0
2014-04-25 10:30:00,10.02,10.02,9.94,9.96,265600.0,8.9321,8.9321,8.8608,8.8787,265600.0
2014-04-25 11:00:00,9.96,9.97,9.95,9.96,217200.0,8.8787,8.8876,8.8697,8.8787,217200.0
2014-04-25 11:30:00,9.96,9.98,9.95,9.96,199600.0,8.8787,8.8965,8.8697,8.8787,199600.0
2014-04-25 12:00:00,9.96,9.97,9.9,9.92,194000.0,8.8787,8.8876,8.8252,8.843,194000.0
2014-04-25 12:30:00,9.92,9.95,9.91,9.94,194400.0,8.843,8.8697,8.8341,8.8608,194400.0
2014-04-25 13:00:00,9.94,9.95,9.94,9.95,102000.0,8.8608,8.8697,8.8608,8.8697,102000.0
2014-04-25 13:30:00,9.94,9.95,9.92,9.93,51600.0,8.8608,8.8697,8.843,8.8519,51600.0
2014-04-25 14:00:00,9.93,9.96,9.93,9.93,325200.0,8.8519,8.8787,8.8519,8.8519,325200.0
2014-04-25 14:30:00,9.93,9.94,9.93,9.93,54800.0,8.8519,8.8608,8.8519,8.8519,54800.0
2014-04-25 15:00:00,9.93,9.94,9.92,9.94,284800.0,8.8519,8.8608,8.843,8.8608,284800.0
2014-04-25 15:30:00,9.94,9.95,9.91,9.92,410400.0,8.8608,8.8697,8.8341,8.843,410400.0
2014-04-28 09:30:00,9.84,9.91,9.82,9.9,606800.0,8.7717,8.8341,8.7539,8.8252,606800.0
2014-04-28 10:00:00,9.9,9.95,9.9,9.91,179600.0,8.8252,8.8697,8.8252,8.8341,179600.0
2014-04-28 10:30:00,9.9,9.93,9.89,9.9,198400.0,8.8252,8.8519,8.8163,8.8252,198400.0
2014-04-28 11:00:00,9.9,9.91,9.88,9.88,276800.0,8.8252,8.8341,8.8073,8.8073,276800.0
2014-04-28 11:30:00,9.88,9.92,9.88,9.9,164400.0,8.8073,8.843,8.8073,8.8252,164400.0
2014-04-28 12:00:00,9.9,9.9,9.88,9.88,132800.0,8.8252,8.8252,8.8073,8.8073,132800.0
2014-04-28 12:30:00,9.88,9.89,9.87,9.88,105600.0,8.8073,8.8163,8.7984,8.8073,105600.0
2014-04-28 13:00:00,9.88,9.89,9.87,9.88,247600.0,8.8073,8.8163,8.7984,8.8073,247600.0
2014-04-28 13:30:00,9.88,9.9,9.88,9.88,185600.0,8.8073,8.8252,8.8073,8.8073,185600.0
2014-04-28 14:00:00,9.88,9.9,9.88,9.9,157600.0,8.8073,8.8252,8.8073,8.8252,157600.0
2014-04-28 14:30:00,9.9,9.91,9.88,9.88,130400.0,8.8252,8.8341,8.8073,8.8073,130400.0
2014-04-28 15:00:00,9.88,9.92,9.88,9.91,212000.0,8.8073,8.843,8.8073,8.8341,212000.0
2014-04-28 15:30:00,9.91,9.92,9.88,9.89,490400.0,8.8341,8.843,8.8073,8.8163,490400.0
2014-04-29 09:30:00,9.95,9.95,9.91,9.94,370800.0,8.8697,8.8697,8.8341,8.8608,370800.0
2014-04-29 10:00:00,9.94,9.95,9.93,9.94,144000.0,8.8608,8.8697,8.8519,8.8608,144000.0
2014-04-29 10:30:00,9.93,9.94,9.92,9.93,106800.0,8.8519,8.8608,8.843,8.8519,106800.0
2014-04-29 11:00:00,9.92,9.94,9.92,9.94,101600.0,8.843,8.8608,8.843,8.8608,101600.0
2014-04-29 11:30:00,9.94,9.95,9.93,9.94,95600.0,8.8608,8.8697,8.8519,8.8608,95600.0
2014-04-29 12:00:00,9.95,9.95,9.94,9.95,48800.0,8.8697,8.8697,8.8608,8.8697,48800.0
2014-04-29 12:30:00,9.95,9.95,9.94,9.94,55600.0,8.8697,8.8697,8.8608,8.8608,55600.0
2014-04-29 13:00:00,9.94,9.95,9.94,9.95,48000.0,8.8608,8.8697,8.8608,8.8697,48000.0
2014-04-29 13:30:00,9.95,9.96,9.94,9.96,104400.0,8.8697,8.8787,8.8608,8.8787,104400.0
2014-04-29 14:00:00,9.95,9.96,9.95,9.95,65600.0,8.8697,8.8787,8.8697,8.8697,65600.0
2014-04-29 14:30:00,9.95,9.95,9.94,9.94,68800.0,8.8697,8.8697,8.8608,8.8608,68800.0
2014-04-29 15:00:00,9.94,9.95,9.94,9.95,110000.0,8.8608,8.8697,8.8608,8.8697,110000.0
2014-04-29 15:30:00,9.94,9.95,9.93,9.94,260000.0,8.8608,8.8697,8.8519,8.8608,260000.0
2014-04-30 09:30:00,9.94,10.05,9.88,9.93,722400.0,8.8608,8.9589,8.8073,8.8519,722400.0
2014-04-30 10:00:00,9.93,9.97,9.91,9.95,264000.0,8.8519,8.8876,8.8341,8.8697,264000.0
2014-04-30 10:30:00,9.95,9.98,9.94,9.97,733600.0,8.8697,8.8965,8.8608,8.8876,733600.0
2014-04-30 11:00:00,9.97,9.97,9.97,9.97,548000.0,8.8876,8.8876,8.8876,8.8876,548000.0
2014-04-30 11:30:00,9.97,9.97,9.97,9.97,63600.0,8.8876,8.8876,8.8876,8.8876,63600.0
2014-04-30 12:00:00,9.97,9.99,9.96,9.98,113200.0,8.8876,8.9054,8.8787,8.8965,113200.0
2014-04-30 12:30:00,9.98,9.99,9.97,9.99,51200.0,8.8965,8.9054,8.8876,8.9054,51200.0
2014-04-30 13:00:00,9.99,9.99,9.97,9.97,112400.0,8.9054,8.9054,8.8876,8.8876,112400.0
2014-04-30 13:30:00,9.97,9.97,9.95,9.95,88000.0,8.8876,8.8876,8.8697,8.8697,88000.0
2014-04-30 14:00:00,9.95,9.99,9.95,9.99,69200.0,8.8697,8.9054,8.8697,8.9054,69200.0
2014-04-30 14:30:00,9.99,10.01,9.97,10.0,58800.0,8.9054,8.9232,8.8876,8.9143,58800.0
2014-04-30 15:00:00,10.0,10.01,9.98,10.01,69600.0,8.9143,8.9232,8.8965,8.9232,69600.0
2014-04-30 15:30:00,10.01,10.02,10.01,10.01,221600.0,8.9232,8.9321,8.9232,8.9232,221600.0
2014-05-01 09:30:00,10.01,10.09,9.99,10.06,129200.0,8.9232,8.9945,8.9054,8.9678,129200.0
2014-05-01 10:00:00,10.07,10.07,10.01,10.05,68800.0,8.9767,8.9767,8.9232,8.9589,68800.0
2014-05-01 10:30:00,10.05,10.06,10.03,10.05,46000.0,8.9589,8.9678,8.9411,8.9589,46000.0
2014-05-01 11:00:00,10.06,10.06,10.02,10.03,96800.0,8.9678,8.9678,8.9321,8.9411,96800.0
2014-05-01 11:30:00,10.03,10.06,10.03,10.06,79200.0,8.9411,8.9678,8.9411,8.9678,79200.0
2014-05-01 12:00:00,10.06,10.06,10.05,10.05,42400.0,8.9678,8.9678,8.9589,8.9589,42400.0
2014-05-01 12:30:00,10.06,10.06,10.04,10.04,42000.0,8.9678,8.9678,8.95,8.95,42000.0
2014-05-01 13:00:00,10.04,10.05,10.03,10.04,50400.0,8.95,8.9589,8.9411,8.95,50400.0
2014-05-01 13:30:00,10.04,10.05,10.02,10.02,52400.0,8.95,8.9589,8.9321,8.9321,52400.0
2014-05-01 14:00:00,10.02,10.05,10.02,10.04,51600.0,8.9321,8.9589,8.9321,8.95,51600.0
2014-05-01 14:30:00,10.04,10.04,10.02,10.03,54800.0,8.95,8.95,8.9321,8.9411,54800.0
2014-05-01 15:00:00,10.04,10.04,10.02,10.04,167200.0,8.95,8.95,8.9321,8.95,167200.0
2014-05-01 15:30:00,10.04,10.05,10.04,10.05,182000.0,8.95,8.9589,8.95,8.9589,182000.0
2014-05-02 09:30:00,10.02,10.2,10.02,10.18,511200.0,8.9321,9.0926,8.9321,9.0748,511200.0
2014-05-02 10:00:00,10.17,10.2,10.16,10.17,165600.0,9.0659,9.0926,9.0569,9.0659,165600.0
2014-05-02 10:30:00,10.17,10.2,10.13,10.17,251600.0,9.0659,9.0926,9.0302,9.0659,251600.0
2014-05-02 11:00:00,10.17,10.2,10.17,10.19,216800.0,9.0659,9.0926,9.0659,9.0837,216800.0
2014-05-02 11:30:00,10.18,10.18,10.15,10.17,287600.0,9.0748,9.0748,9.048,9.0659,287600.0
2014-05-02 12:00:00,10.17,10.18,10.13,10.13,110800.0,9.0659,9.0748,9.0302,9.0302,110800.0
2014-05-02 12:30:00,10.13,10.13,10.08,10.08,520000.0,9.0302,9.0302,8.9856,8.9856,520000.0
2014-05-02 13:00:00,10.08,10.09,10.06,10.07,405200.0,8.9856,8.9945,8.9678,8.9767,405200.0
2014-05-02 13:30:00,10.07,10.09,10.06,10.08,252000.0,8.9767,8.9945,8.9678,8.9856,252000.0
2014-05-02 14:00:00,10.08,10.08,10.06,10.06,333600.0,8.9856,8.9856,8.9678,8.9678,333600.0
2014-05-02 14:30:00,10.07,10.09,10.06,10.07,326800.0,8.9767,8.9945,8.9678,8.9767,326800.0
2014-05-02 15:00:00,10.07,10.09,10.06,10.09,204800.0,8.9767,8.9945,8.9678,8.9945,204800.0
2014-05-02 15:30:00,10.09,10.09,10.07,10.08,691200.0,8.9945,8.9945,8.9767,8.9856,691200.0
2014-05-05 09:30:00,9.95,10.1,9.93,10.09,316400.0,8.8697,9.0035,8.8519,8.9945,316400.0
2014-05-05 10:00:00,10.09,10.15,10.09,10.13,145200.0,8.9945,9.048,8.9945,9.0302,145200.0
2014-05-05 10:30:00,10.13,10.19,10.13,10.19,95200.0,9.0302,9.0837,9.0302,9.0837,95200.0
2014-05-05 11:00:00,10.19,10.19,10.15,10.15,88400.0,9.0837,9.0837,9.048,9.048,88400.0
2014-05-05 11:30:00,10.15,10.19,10.15,10.18,143600.0,9.048,9.0837,9.048,9.0748,143600.0
2014-05-05 12:00:00,10.19,10.19,10.18,10.19,42000.0,9.0837,9.0837,9.0748,9.0837,42000.0
2014-05-05 12:30:00,10.18,10.19,10.17,10.18,110800.0,9.0748,9.0837,9.0659,9.0748,110800.0
2014-05-05 13:00:00,10.18,10.18,10.15,10.17,68000.0,9.0748,9.0748,9.048,9.0659,68000.0
2014-05-05 13:30:00,10.17,10.17,10.15,10.15,40400.0,9.0659,9.0659,9.048,9.048,40400.0
2014-05-05 14:00:00,10.15,10.16,10.15,10.16,24400.0,9.048,9.0569,9.048,9.0569,24400.0
2014-05-05 14:30:00,10.16,10.19,10.15,10.19,63200.0,9.0569,9.0837,9.048,9.0837,63200.0
2014-05-05 15:00:00,10.19,10.22,10.18,10.21,318000.0,9.0837,9.1104,9.0748,9.1015,318000.0
2014-05-05 15:30:00,10.21,10.21,10.19,10.21,540000.0,9.1015,9.1015,9.0837,9.1015,540000.0
2014-05-06 09:30:00,10.19,10.24,10.16,10.21,324800.0,9.0837,9.1283,9.0569,9.1015,324800.0
2014-05-06 10:00:00,10.21,10.24,10.2,10.22,318400.0,9.1015,9.1283,9.0926,9.1104,318400.0
2014-05-06 10:30:00,10.23,10.24,10.2,10.22,141200.0,9.1193,9.1283,9.0926,9.1104,141200.0
2014-05-06 11:00:00,10.21,10.22,10.19,10.21,119600.0,9.1015,9.1104,9.0837,9.1015,119600.0
2014-05-06 11:30:00,10.21,10.22,10.2,10.21,83200.0,9.1015,9.1104,9.0926,9.1015,83200.0
2014-05-06 12:00:00,10.21,10.22,10.2,10.21,42000.0,9.1015,9.1104,9.0926,9.1015,42000.0
2014-05-06 12:30:00,10.21,10.23,10.21,10.22,69600.0,9.1015,9.1193,9.1015,9.1104,69600.0
2014-05-06 13:00:00,10.22,10.22,10.2,10.21,60000.0,9.1104,9.1104,9.0926,9.1015,60000.0
2014-05-06 13:30:00,10.21,10.22,10.2,10.21,133200.0,9.1015,9.1104,9.0926,9.1015,133200.0
2014-05-06 14:00:00,10.21,10.22,10.21,10.22,74400.0,9.1015,9.1104,9.1015,9.1104,74400.0
2014-05-06 14:30:00,10.21,10.22,10.21,10.21,56000.0,9.1015,9.1104,9.1015,9.1015,56000.0
2014-05-06 15:00:00,10.21,10.21,10.21,10.21,112000.0,9.1015,9.1015,9.1015,9.1015,112000.0
2014-05-06 15:30:00,10.21,10.22,10.21,10.22,271200.0,9.1015,9.1104,9.1015,9.1104,271200.0
2014-05-07 09:30:00,10.18,10.25,10.13,10.24,250000.0,9.0748,9.1372,9.0302,9.1283,250000.0
2014-05-07 10:00:00,10.25,10.25,10.23,10.24,500400.0,9.1372,9.1372,9.1193,9.1283,500400.0
2014-05-07 10:30:00,10.24,10.25,10.23,10.24,214400.0,9.1283,9.1372,9.1193,9.1283,214400.0
2014-05-07 11:00:00,10.24,10.26,10.24,10.26,145600.0,9.1283,9.1461,9.1283,9.1461,145600.0
2014-05-07 11:30:00,10.26,10.3,10.26,10.3,160000.0,9.1461,9.1817,9.1461,9.1817,160000.0
2014-05-07 12:00:00,10.3,10.33,10.3,10.33,180000.0,9.1817,9.2085,9.1817,9.2085,180000.0
2014-05-07 12:30:00,10.33,10.33,10.3,10.31,178800.0,9.2085,9.2085,9.1817,9.1907,178800.0
2014-05-07 13:00:00,10.31,10.32,10.31,10.31,91600.0,9.1907,9.1996,9.1907,9.1907,91600.0
2014-05-07 13:30:00,10.31,10.32,10.3,10.31,124800.0,9.1907,9.1996,9.1817,9.1907,124800.0
2014-05-07 14:00:00,10.31,10.32,10.31,10.32,72000.0,9.1907,9.1996,9.1907,9.1996,72000.0
2014-05-07 14:30:00,10.32,10.32,10.31,10.31,106800.0,9.1996,9.1996,9.1907,9.1907,106800.0
2014-05-07 15:00:00,10.31,10.31,10.3,10.3,626000.0,9.1907,9.1907,9.1817,9.1817,626000.0
2014-05-07 15:30:00,10.3,10.33,10.3,10.33,748800.0,9.1817,9.2085,9.1817,9.2085,748800.0
2014-05-08 09:30:00,10.31,10.39,10.28,10.36,689600.0,9.1907,9.262,9.1639,9.2352,689600.0
2014-05-08 10:00:00,10.37,10.4,10.36,10.4,228000.0,9.2441,9.2709,9.2352,9.2709,228000.0
2014-05-08 10:30:00,10.4,10.41,10.4,10.41,127600.0,9.2709,9.2798,9.2709,9.2798,127600.0
2014-05-08 11:00:00,10.4,10.43,10.4,10.42,339200.0,9.2709,9.2976,9.2709,9.2887,339200.0
2014-05-08 11:30:00,10.43,10.43,10.41,10.42,56800.0,9.2976,9.2976,9.2798,9.2887,56800.0
2014-05-08 12:00:00,10.42,10.44,10.42,10.44,96000.0,9.2887,9.3065,9.2887,9.3065,96000.0
2014-05-08 12:30:00,10.44,10.46,10.43,10.46,185200.0,9.3065,9.3244,9.2976,9.3244,185200.0
2014-05-08 13:00:00,10.46,10.47,10.43,10.44,151200.0,9.3244,9.3333,9.2976,9.3065,151200.0
2014-05-08 13:30:00,10.44,10.46,10.43,10.44,126400.0,9.3065,9.3244,9.2976,9.3065,126400.0
2014-05-08 14:00:00,10.44,10.45,10.42,10.44,96800.0,9.3065,9.3155,9.2887,9.3065,96800.0
2014-05-08 14:30:00,10.43,10.45,10.41,10.44,241200.0,9.2976,9.3155,9.2798,9.3065,241200.0
2014-05-08 15:00:00,10.44,10.44,10.4,10.44,399600.0,9.3065,9.3065,9.2709,9.3065,399600.0
2014-05-08 15:30:00,10.43,10.45,10.43,10.45,704000.0,9.2976,9.3155,9.2976,9.3155,704000.0
2014-05-09 09:30:00,10.76,10.88,10.72,10.87,818400.0,9.5918,9.6988,9.5561,9.6899,818400.0
2014-05-09 10:00:00,10.87,11.01,10.87,10.99,827200.0,9.6899,9.8147,9.6899,9.7968,827200.0
2014-05-09 10:30:00,10.99,11.03,10.97,10.98,347600.0,9.7968,9.8325,9.779,9.7879,347600.0
2014-05-09 11:00:00,10.98,10.99,10.93,10.94,400400.0,9.7879,9.7968,9.7433,9.7523,400400.0
2014-05-09 11:30:00,10.94,10.94,10.87,10.88,210800.0,9.7523,9.7523,9.6899,9.6988,210800.0
2014-05-09 12:00:00,10.88,10.89,10.87,10.88,204800.0,9.6988,9.7077,9.6899,9.6988,204800.0
2014-05-09 12:30:00,10.88,10.94,10.88,10.91,181200.0,9.6988,9.7523,9.6988,9.7255,181200.0
2014-05-09 13:00:00,10.91,10.92,10.9,10.9,319200.0,9.7255,9.7344,9.7166,9.7166,319200.0
2014-05-09 13:30:00,10.91,10.94,10.9,10.9,175200.0,9.7255,9.7523,9.7166,9.7166,175200.0
2014-05-09 14:00:00,10.9,10.91,10.9,10.9,449600.0,9.7166,9.7255,9.7166,9.7166,449600.0
2014-05-09 14:30:00,10.9,10.92,10.9,10.9,209600.0,9.7166,9.7344,9.7166,9.7166,209600.0
2014-05-09 15:00:00,10.9,10.94,10.9,10.94,253600.0,9.7166,9.7523,9.7166,9.7523,253600.0
2014-05-09 15:30:00,10.93,10.97,10.93,10.96,940800.0,9.7433,9.779,9.7433,9.7701,940800.0
2014-05-12 09:30:00,11.37,11.37,11.25,11.33,929600.0,10.1356,10.1356,10.0286,10.0999,929600.0
2014-05-12 10:00:00,11.34,11.39,11.34,11.35,784000.0,10.1088,10.1534,10.1088,10.1178,784000.0
2014-05-12 10:30:00,11.35,11.38,11.34,11.37,311600.0,10.1178,10.1445,10.1088,10.1356,311600.0
2014-05-12 11:00:00,11.37,11.38,11.35,11.36,275200.0,10.1356,10.1445,10.1178,10.1267,275200.0
2014-05-12 11:30:00,11.36,11.43,11.33,11.4,466400.0,10.1267,10.1891,10.0999,10.1623,466400.0
2014-05-12 12:00:00,11.39,11.41,11.34,11.35,535200.0,10.1534,10.1712,10.1088,10.1178,535200.0
2014-05-12 12:30:00,11.35,11.36,11.31,11.31,243200.0,10.1178,10.1267,10.0821,10.0821,243200.0
2014-05-12 13:00:00,11.31,11.31,11.25,11.27,196000.0,10.0821,10.0821,10.0286,10.0464,196000.0
2014-05-12 13:30:00,11.27,11.28,11.24,11.25,122000.0,10.0464,10.0554,10.0197,10.0286,122000.0
2014-05-12 14:00:00,11.24,11.26,11.21,11.22,258800.0,10.0197,10.0375,9.993,10.0019,258800.0
2014-05-12 14:30:00,11.22,11.24,11.21,11.21,171600.0,10.0019,10.0197,9.993,9.993,171600.0
2014-05-12 15:00:00,11.21,11.23,11.2,11.21,165200.0,9.993,10.0108,9.984,9.993,165200.0
2014-05-12 15:30:00,11.21,11.25,11.21,11.23,584400.0,9.993,10.0286,9.993,10.0108,584400.0
2014-05-13 09:30:00,11.12,11.13,10.99,11.02,718800.0,9.9127,9.9216,9.7968,9.8236,718800.0
2014-05-13 10:00:00,11.02,11.03,10.95,10.97,442800.0,9.8236,9.8325,9.7612,9.779,442800.0
2014-05-13 10:30:00,10.97,10.97,10.9,10.9,610000.0,9.779,9.779,9.7166,9.7166,610000.0
2014-05-13 11:00:00,10.9,10.93,10.88,10.91,585200.0,9.7166,9.7433,9.6988,9.7255,585200.0
2014-05-13 11:30:00,10.92,11.0,10.92,10.96,359200.0,9.7344,9.8058,9.7344,9.7701,359200.0
2014-05-13 12:00:00,10.97,10.98,10.93,10.95,225200.0,9.779,9.7879,9.7433,9.7612,225200.0
2014-05-13 12:30:00,10.94,10.99,10.93,10.99,241600.0,9.7523,9.7968,9.7433,9.7968,241600.0
2014-05-13 13:00:00,10.99,11.04,10.99,10.99,247200.0,9.7968,9.8414,9.7968,9.7968,247200.0
2014-05-13 13:30:00,10.99,11.02,10.99,11.01,118800.0,9.7968,9.8236,9.7968,9.8147,118800.0
2014-05-13 14:00:00,11.01,11.02,10.99,11.01,269200.0,9.8147,9.8236,9.7968,9.8147,269200.0
2014-05-13 14:30:00,11.02,11.02,10.99,11.0,207200.0,9.8236,9.8236,9.7968,9.8058,207200.0
2014-05-13 15:00:00,11.0,11.0,10.96,10.96,329600.0,9.8058,9.8058,9.7701,9.7701,329600.0
2014-05-13 15:30:00,10.96,11.01,10.94,10.98,894400.0,9.7701,9.8147,9.7523,9.7879,894400.0
2014-05-14 09:30:00,10.91,10.93,10.88,10.92,400000.0,9.7255,9.7433,9.6988,9.7344,400000.0
2014-05-14 10:00:00,10.92,10.92,10.89,10.9,173600.0,9.7344,9.7344,9.7077,9.7166,173600.0
2014-05-14 10:30:00,10.9,10.93,10.9,10.9,129600.0,9.7166,9.7433,9.7166,9.7166,129600.0
2014-05-14 11:00:00,10.9,10.91,10.89,10.9,138000.0,9.7166,9.7255,9.7077,9.7166,138000.0
2014-05-14 11:30:00,10.91,10.96,10.91,10.95,1256400.0,9.7255,9.7701,9.7255,9.7612,1256400.0
2014-05-14 12:00:00,10.96,10.96,10.93,10.93,79600.0,9.7701,9.7701,9.7433,9.7433,79600.0
2014-05-14 12:30:00,10.93,10.93,10.9,10.91,49200.0,9.7433,9.7433,9.7166,9.7255,49200.0
2014-05-14 13:00:00,10.91,10.93,10.9,10.92,78800.0,9.7255,9.7433,9.7166,9.7344,78800.0
2014-05-14 13:30:00,10.92,10.94,10.91,10.94,66400.0,9.7344,9.7523,9.7255,9.7523,66400.0
2014-05-14 14:00:00,10.94,10.96,10.93,10.96,68400.0,9.7523,9.7701,9.7433,9.7701,68400.0
2014-05-14 14:30:00,10.96,10.96,10.94,10.94,53200.0,9.7701,9.7701,9.7523,9.7523,53200.0
2014-05-14 15:00:00,10.94,10.94,10.9,10.91,163600.0,9.7523,9.7523,9.7166,9.7255,163600.0
2014-05-14 15:30:00,10.9,10.94,10.9,10.93,589600.0,9.7166,9.7523,9.7166,9.7433,589600.0
2014-05-15 09:30:00,11.02,11.02,10.88,10.88,1140400.0,9.8236,9.8236,9.6988,9.6988,1140400.0
2014-05-15 10:00:00,10.88,10.88,10.78,10.8,849600.0,9.6988,9.6988,9.6096,9.6275,849600.0
2014-05-15 10:30:00,10.8,10.83,10.77,10.78,694000.0,9.6275,9.6542,9.6007,9.6096,694000.0
2014-05-15 11:00:00,10.78,10.78,10.72,10.75,366000.0,9.6096,9.6096,9.5561,9.5829,366000.0
2014-05-15 11:30:00,10.76,10.78,10.74,10.75,386000.0,9.5918,9.6096,9.574,9.5829,386000.0
2014-05-15 12:00:00,10.75,10.84,10.74,10.81,512000.0,9.5829,9.6631,9.574,9.6364,512000.0
2014-05-15 12:30:00,10.81,10.83,10.81,10.82,153600.0,9.6364,9.6542,9.6364,9.6453,153600.0
2014-05-15 13:00:00,10.82,10.88,10.81,10.88,338800.0,9.6453,9.6988,9.6364,9.6988,338800.0
2014-05-15 13:30:00,10.88,10.91,10.88,10.88,297200.0,9.6988,9.7255,9.6988,9.6988,297200.0
2014-05-15 14:00:00,10.88,10.92,10.87,10.89,329200.0,9.6988,9.7344,9.6899,9.7077,329200.0
2014-05-15 14:30:00,10.89,10.94,10.88,10.9,295600.0,9.7077,9.7523,9.6988,9.7166,295600.0
2014-05-15 15:00:00,10.9,10.9,10.87,10.88,502000.0,9.7166,9.7166,9.6899,9.6988,502000.0
2014-05-15 15:30:00,10.88,10.89,10.87,10.88,1048400.0,9.6988,9.7077,9.6899,9.6988,1048400.0
2014-05-16 09:30:00,11.28,11.38,11.2,11.22,1768800.0,10.0554,10.1445,9.984,10.0019,1768800.0
2014-05-16 10:00:00,11.21,11.28,11.18,11.25,1835200.0,9.993,10.0554,9.9662,10.0286,1835200.0
2014-05-16 10:30:00,11.25,11.37,11.24,11.34,1398000.0,10.0286,10.1356,10.0197,10.1088,1398000.0
2014-05-16 11:00:00,11.34,11.38,11.32,11.36,331200.0,10.1088,10.1445,10.091,10.1267,331200.0
2014-05-16 11:30:00,11.36,11.38,11.36,11.38,356000.0,10.1267,10.1445,10.1267,10.1445,356000.0
2014-05-16 12:00:00,11.38,11.44,11.37,11.42,470800.0,10.1445,10.198,10.1356,10.1802,470800.0
2014-05-16 12:30:00,11.42,11.5,11.42,11.49,304400.0,10.1802,10.2515,10.1802,10.2426,304400.0
2014-05-16 13:00:00,11.48,11.49,11.45,11.47,306400.0,10.2336,10.2426,10.2069,10.2247,306400.0
2014-05-16 13:30:00,11.47,11.47,11.43,11.44,153600.0,10.2247,10.2247,10.1891,10.198,153600.0
2014-05-16 14:00:00,11.45,11.45,11.41,11.41,139600.0,10.2069,10.2069,10.1712,10.1712,139600.0
2014-05-16 14:30:00,11.41,11.43,11.39,11.43,204400.0,10.1712,10.1891,10.1534,10.1891,204400.0
2014-05-16 15:00:00,11.44,11.48,11.42,11.47,340400.0,10.198,10.2336,10.1802,10.2247,340400.0
2014-05-16 15:30:00,11.48,11.56,11.48,11.54,1297600.0,10.2336,10.305,10.2336,10.2871,1297600.0
2014-05-19 09:30:00,11.45,11.64,11.45,11.62,997200.0,10.2069,10.3763,10.2069,10.3584,997200.0
2014-05-19 10:00:00,11.62,11.67,11.58,11.66,468800.0,10.3584,10.403,10.3228,10.3941,468800.0
2014-05-19 10:30:00,11.67,11.67,11.6,11.6,576000.0,10.403,10.403,10.3406,10.3406,576000.0
2014-05-19 11:00:00,11.6,11.67,11.6,11.62,566400.0,10.3406,10.403,10.3406,10.3584,566400.0
2014-05-19 11:30:00,11.63,11.67,11.62,11.67,172800.0,10.3674,10.403,10.3584,10.403,172800.0
2014-05-19 12:00:00,11.67,11.69,11.62,11.62,240800.0,10.403,10.4208,10.3584,10.3584,240800.0
2014-05-19 12:30:00,11.62,11.66,11.62,11.63,136400.0,10.3584,10.3941,10.3584,10.3674,136400.0
2014-05-19 13:00:00,11.63,11.65,11.63,11.64,140400.0,10.3674,10.3852,10.3674,10.3763,140400.0
2014-05-19 13:30:00,11.64,11.65,11.63,11.65,202400.0,10.3763,10.3852,10.3674,10.3852,202400.0
2014-05-19 14:00:00,11.65,11.67,11.63,11.64,522800.0,10.3852,10.403,10.3674,10.3763,522800.0
2014-05-19 14:30:00,11.64,11.67,11.64,11.67,473200.0,10.3763,10.403,10.3763,10.403,473200.0
2014-05-19 15:00:00,11.67,11.7,11.66,11.69,828400.0,10.403,10.4298,10.3941,10.4208,828400.0
2014-05-19 15:30:00,11.69,11.73,11.68,11.72,1450400.0,10.4208,10.4565,10.4119,10.4476,1450400.0
2014-05-20 09:30:00,11.72,11.73,11.61,11.63,251600.0,10.4476,10.4565,10.3495,10.3674,251600.0
2014-05-20 10:00:00,11.63,11.69,11.62,11.67,180800.0,10.3674,10.4208,10.3584,10.403,180800.0
2014-05-20 10:30:00,11.67,11.75,11.67,11.75,257200.0,10.403,10.4743,10.403,10.4743,257200.0
2014-05-20 11:00:00,11.75,11.8,11.73,11.78,1803600.0,10.4743,10.5189,10.4565,10.5011,1803600.0
2014-05-20 11:30:00,11.77,11.77,11.71,11.72,224000.0,10.4922,10.4922,10.4387,10.4476,224000.0
2014-05-20 12:00:00,11.72,11.72,11.69,11.7,157600.0,10.4476,10.4476,10.4208,10.4298,157600.0
2014-05-20 12:30:00,11.7,11.72,11.7,11.72,77600.0,10.4298,10.4476,10.4298,10.4476,77600.0
2014-05-20 13:00:00,11.72,11.73,11.69,11.7,140400.0,10.4476,10.4565,10.4208,10.4298,140400.0
2014-05-20 13:30:00,11.7,11.71,11.68,11.69,147200.0,10.4298,10.4387,10.4119,10.4208,147200.0
2014-05-20 14:00:00,11.69,11.7,11.67,11.67,154000.0,10.4208,10.4298,10.403,10.403,154000.0
2014-05-20 14:30:00,11.67,11.68,11.62,11.62,201600.0,10.403,10.4119,10.3584,10.3584,201600.0
2014-05-20 15:00:00,11.62,11.65,11.61,11.61,206800.0,10.3584,10.3852,10.3495,10.3495,206800.0
2014-05-20 15:30:00,11.61,11.67,11.61,11.65,609200.0,10.3495,10.403,10.3495,10.3852,609200.0
2014-05-21 09:30:00,11.52,11.7,11.52,11.69,214000.0,10.2693,10.4298,10.2693,10.4208,214000.0
2014-05-21 10:00:00,11.68,11.69,11.67,11.69,130400.0,10.4119,10.4208,10.403,10.4208,130400.0
2014-05-21 10:30:00,11.69,11.72,11.68,11.69,126800.0,10.4208,10.4476,10.4119,10.4208,126800.0
2014-05-21 11:00:00,11.69,11.71,11.68,11.7,139200.0,10.4208,10.4387,10.4119,10.4298,139200.0
2014-05-21 11:30:00,11.7,11.74,11.7,11.73,129600.0,10.4298,10.4654,10.4298,10.4565,129600.0
2014-05-21 12:00:00,11.73,11.73,11.69,11.72,200400.0,10.4565,10.4565,10.4208,10.4476,200400.0
2014-05-21 12:30:00,11.72,11.72,11.7,11.7,61600.0,10.4476,10.4476,10.4298,10.4298,61600.0
2014-05-21 13:00:00,11.7,11.72,11.69,11.7,119600.0,10.4298,10.4476,10.4208,10.4298,119600.0
2014-05-21 13:30:00,11.7,11.71,11.69,11.71,79200.0,10.4298,10.4387,10.4208,10.4387,79200.0
2014-05-21 14:00:00,11.71,11.76,11.7,11.75,220000.0,10.4387,10.4832,10.4298,10.4743,220000.0
2014-05-21 14:30:00,11.76,11.76,11.74,11.74,109600.0,10.4832,10.4832,10.4654,10.4654,109600.0
2014-05-21 15:00:00,11.74,11.75,11.72,11.72,345600.0,10.4654,10.4743,10.4476,10.4476,345600.0
2014-05-21 15:30:00,11.72,11.74,11.71,11.72,500400.0,10.4476,10.4654,10.4387,10.4476,500400.0
2014-05-22 09:30:00,11.71,11.79,11.63,11.78,704000.0,10.4387,10.51,10.3674,10.5011,704000.0
2014-05-22 10:00:00,11.78,11.83,11.74,11.79,285600.0,10.5011,10.5456,10.4654,10.51,285600.0
2014-05-22 10:30:00,11.79,11.81,11.74,11.74,143200.0,10.51,10.5278,10.4654,10.4654,143200.0
2014-05-22 11:00:00,11.74,11.74,11.7,11.71,104400.0,10.4654,10.4654,10.4298,10.4387,104400.0
2014-05-22 11:30:00,11.71,11.72,11.7,11.72,128800.0,10.4387,10.4476,10.4298,10.4476,128800.0
2014-05-22 12:00:00,11.72,11.76,11.71,11.74,184000.0,10.4476,10.4832,10.4387,10.4654,184000.0
2014-05-22 12:30:00,11.75,11.75,11.68,11.69,407600.0,10.4743,10.4743,10.4119,10.4208,407600.0
2014-05-22 13:00:00,11.7,11.7,11.69,11.7,142800.0,10.4298,10.4298,10.4208,10.4298,142800.0
2014-05-22 13:30:00,11.7,11.71,11.69,11.7,140000.0,10.4298,10.4387,10.4208,10.4298,140000.0
2014-05-22 14:00:00,11.7,11.71,11.69,11.7,70800.0,10.4298,10.4387,10.4208,10.4298,70800.0
2014-05-22 14:30:00,11.7,11.72,11.69,11.7,120400.0,10.4298,10.4476,10.4208,10.4298,120400.0
2014-05-22 15:00:00,11.7,11.72,11.69,11.7,113200.0,10.4298,10.4476,10.4208,10.4298,113200.0
2014-05-22 15:30:00,11.7,11.72,11.69,11.7,603600.0,10.4298,10.4476,10.4208,10.4298,603600.0
2014-05-23 09:30:00,11.58,11.62,11.5,11.5,646000.0,10.3228,10.3584,10.2515,10.2515,646000.0
2014-05-23 10:00:00,11.5,11.51,11.49,11.49,348400.0,10.2515,10.2604,10.2426,10.2426,348400.0
2014-05-23 10:30:00,11.49,11.5,11.45,11.48,286400.0,10.2426,10.2515,10.2069,10.2336,286400.0
2014-05-23 11:00:00,11.48,11.54,11.48,11.53,265600.0,10.2336,10.2871,10.2336,10.2782,265600.0
2014-05-23 11:30:00,11.53,11.53,11.49,11.49,135200.0,10.2782,10.2782,10.2426,10.2426,135200.0
2014-05-23 12:00:00,11.49,11.49,11.47,11.47,197600.0,10.2426,10.2426,10.2247,10.2247,197600.0
2014-05-23 12:30:00,11.46,11.48,11.45,11.45,266400.0,10.2158,10.2336,10.2069,10.2069,266400.0
2014-05-23 13:00:00,11.45,11.46,11.43,11.45,222400.0,10.2069,10.2158,10.1891,10.2069,222400.0
2014-05-23 13:30:00,11.44,11.45,11.43,11.45,232000.0,10.198,10.2069,10.1891,10.2069,232000.0
2014-05-23 14:00:00,11.45,11.45,11.41,11.42,246800.0,10.2069,10.2069,10.1712,10.1802,246800.0
2014-05-23 14:30:00,11.42,11.44,11.4,11.42,216400.0,10.1802,10.198,10.1623,10.1802,216400.0
2014-05-23 15:00:00,11.42,11.45,11.42,11.42,420400.0,10.1802,10.2069,10.1802,10.1802,420400.0
2014-05-23 15:30:00,11.42,11.42,11.4,11.41,788800.0,10.1802,10.1802,10.1623,10.1712,788800.0
2014-05-27 09:30:00,11.44,11.46,11.34,11.42,960800.0,10.198,10.2158,10.1088,10.1802,960800.0
2014-05-27 10:00:00,11.42,11.44,11.4,11.4,323200.0,10.1802,10.198,10.1623,10.1623,323200.0
2014-05-27 10:30:00,11.4,11.42,11.39,11.41,285600.0,10.1623,10.1802,10.1534,10.1712,285600.0
2014-05-27 11:00:00,11.4,11.41,11.31,11.31,148800.0,10.1623,10.1712,10.0821,10.0821,148800.0
2014-05-27 11:30:00,11.31,11.33,11.28,11.32,208800.0,10.0821,10.0999,10.0554,10.091,208800.0
2014-05-27 12:00:00,11.33,11.35,11.32,11.34,116800.0,10.0999,10.1178,10.091,10.1088,116800.0
2014-05-27 12:30:00,11.34,11.36,11.33,11.34,153200.0,10.1088,10.1267,10.0999,10.1088,153200.0
2014-05-27 13:00:00,11.34,11.35,11.33,11.35,98800.0,10.1088,10.1178,10.0999,10.1178,98800.0
2014-05-27 13:30:00,11.35,11.38,11.34,11.38,159200.0,10.1178,10.1445,10.1088,10.1445,159200.0
2014-05-27 14:00:00,11.38,11.38,11.36,11.37,298400.0,10.1445,10.1445,10.1267,10.1356,298400.0
2014-05-27 14:30:00,11.36,11.38,11.36,11.38,275200.0,10.1267,10.1445,10.1267,10.1445,275200.0
2014-05-27 15:00:00,11.38,11.38,11.36,11.36,180400.0,10.1445,10.1445,10.1267,10.1267,180400.0
2014-05-27 15:30:00,11.36,11.38,11.35,11.35,683200.0,10.1267,10.1445,10.1178,10.1178,683200.0
2014-05-28 09:30:00,11.52,11.53,11.38,11.42,958000.0,10.2693,10.2782,10.1445,10.1802,958000.0
2014-05-28 10:00:00,11.42,11.43,11.32,11.34,499600.0,10.1802,10.1891,10.091,10.1088,499600.0
2014-05-28 10:30:00,11.35,11.36,11.31,11.35,381200.0,10.1178,10.1267,10.0821,10.1178,381200.0
2014-05-28 11:00:00,11.36,11.4,11.35,11.38,462800.0,10.1267,10.1623,10.1178,10.1445,462800.0
2014-05-28 11:30:00,11.38,11.4,11.38,11.38,462400.0,10.1445,10.1623,10.1445,10.1445,462400.0
2014-05-28 12:00:00,11.38,11.43,11.38,11.42,196400.0,10.1445,10.1891,10.1445,10.1802,196400.0
2014-05-28 12:30:00,11.43,11.45,11.42,11.45,156800.0,10.1891,10.2069,10.1802,10.2069,156800.0
2014-05-28 13:00:00,11.44,11.45,11.43,11.44,221600.0,10.198,10.2069,10.1891,10.198,221600.0
2014-05-28 13:30:00,11.44,11.48,11.43,11.48,206400.0,10.198,10.2336,10.1891,10.2336,206400.0
2014-05-28 14:00:00,11.47,11.47,11.46,11.46,172000.0,10.2247,10.2247,10.2158,10.2158,172000.0
2014-05-28 14:30:00,11.46,11.47,11.46,11.46,174000.0,10.2158,10.2247,10.2158,10.2158,174000.0
2014-05-28 15:00:00,11.46,11.48,11.46,11.48,183200.0,10.2158,10.2336,10.2158,10.2336,183200.0
2014-05-28 15:30:00,11.48,11.49,11.45,11.45,662400.0,10.2336,10.2426,10.2069,10.2069,662400.0
2014-05-29 09:30:00,11.43,11.53,11.4,11.43,1004800.0,10.1891,10.2782,10.1623,10.1891,1004800.0
2014-05-29 10:00:00,11.43,11.43,11.38,11.42,257600.0,10.1891,10.1891,10.1445,10.1802,257600.0
2014-05-29 10:30:00,11.42,11.43,11.41,11.42,437600.0,10.1802,10.1891,10.1712,10.1802,437600.0
2014-05-29 11:00:00,11.42,11.42,11.41,11.42,518800.0,10.1802,10.1802,10.1712,10.1802,518800.0
2014-05-29 11:30:00,11.42,11.43,11.37,11.41,917200.0,10.1802,10.1891,10.1356,10.1712,917200.0
2014-05-29 12:00:00,11.41,11.42,11.4,11.4,400400.0,10.1712,10.1802,10.1623,10.1623,400400.0
2014-05-29 12:30:00,11.4,11.44,11.4,11.43,170400.0,10.1623,10.198,10.1623,10.1891,170400.0
2014-05-29 13:00:00,11.43,11.43,11.41,11.43,243600.0,10.1891,10.1891,10.1712,10.1891,243600.0
2014-05-29 13:30:00,11.42,11.43,11.42,11.43,182800.0,10.1802,10.1891,10.1802,10.1891,182800.0
2014-05-29 14:00:00,11.43,11.45,11.42,11.43,521200.0,10.1891,10.2069,10.1802,10.1891,521200.0
2014-05-29 14:30:00,11.43,11.47,11.43,11.46,240000.0,10.1891,10.2247,10.1891,10.2158,240000.0
2014-05-29 15:00:00,11.46,11.49,11.46,11.49,299600.0,10.2158,10.2426,10.2158,10.2426,299600.0
2014-05-29 15:30:00,11.49,11.5,11.46,11.47,1018400.0,10.2426,10.2515,10.2158,10.2247,1018400.0
2014-05-30 09:30:00,11.35,11.36,11.22,11.24,1640800.0,10.1178,10.1267,10.0019,10.0197,1640800.0
2014-05-30 10:00:00,11.24,11.29,11.24,11.26,690000.0,10.0197,10.0643,10.0197,10.0375,690000.0
2014-05-30 10:30:00,11.25,11.29,11.24,11.27,960800.0,10.0286,10.0643,10.0197,10.0464,960800.0
2014-05-30 11:00:00,11.27,11.29,11.25,11.27,386000.0,10.0464,10.0643,10.0286,10.0464,386000.0
2014-05-30 11:30:00,11.27,11.28,11.25,11.28,575200.0,10.0464,10.0554,10.0286,10.0554,575200.0
2014-05-30 12:00:00,11.28,11.33,11.28,11.33,464000.0,10.0554,10.0999,10.0554,10.0999,464000.0
2014-05-30 12:30:00,11.33,11.38,11.31,11.37,571600.0,10.0999,10.1445,10.0821,10.1356,571600.0
2014-05-30 13:00:00,11.37,11.39,11.34,11.38,756000.0,10.1356,10.1534,10.1088,10.1445,756000.0
2014-05-30 13:30:00,11.38,11.38,11.32,11.34,281200.0,10.1445,10.1445,10.091,10.1088,281200.0
2014-05-30 14:00:00,11.34,11.34,11.32,11.34,380800.0,10.1088,10.1088,10.091,10.1088,380800.0
2014-05-30 14:30:00,11.34,11.34,11.32,11.33,372000.0,10.1088,10.1088,10.091,10.0999,372000.0
2014-05-30 15:00:00,11.33,11.34,11.32,11.33,583600.0,10.0999,10.1088,10.091,10.0999,583600.0
2014-05-30 15:30:00,11.33,11.33,11.21,11.25,4333200.0,10.0999,10.0999,9.993,10.0286,4333200.0
2014-06-02 09:30:00,11.47,11.67,11.47,11.66,633600.0,10.2247,10.403,10.2247,10.3941,633600.0
2014-06-02 10:00:00,11.66,11.71,11.63,11.7,430000.0,10.3941,10.4387,10.3674,10.4298,430000.0
2014-06-02 10:30:00,11.71,11.75,11.69,11.75,402400.0,10.4387,10.4743,10.4208,10.4743,402400.0
2014-06-02 11:00:00,11.75,11.76,11.73,11.76,282000.0,10.4743,10.4832,10.4565,10.4832,282000.0
2014-06-02 11:30:00,11.76,11.79,11.75,11.79,255600.0,10.4832,10.51,10.4743,10.51,255600.0
2014-06-02 12:00:00,11.79,11.81,11.77,11.77,333600.0,10.51,10.5278,10.4922,10.4922,333600.0
2014-06-02 12:30:00,11.77,11.78,11.77,11.78,214800.0,10.4922,10.5011,10.4922,10.5011,214800.0
2014-06-02 13:00:00,11.78,11.8,11.78,11.8,249200.0,10.5011,10.5189,10.5011,10.5189,249200.0
2014-06-02 13:30:00,11.8,11.8,11.78,11.79,272800.0,10.5189,10.5189,10.5011,10.51,272800.0
2014-06-02 14:00:00,11.78,11.8,11.78,11.79,291600.0,10.5011,10.5189,10.5011,10.51,291600.0
2014-06-02 14:30:00,11.79,11.8,11.79,11.79,170000.0,10.51,10.5189,10.51,10.51,170000.0
2014-06-02 15:00:00,11.79,11.8,11.78,11.79,326800.0,10.51,10.5189,10.5011,10.51,326800.0
2014-06-02 15:30:00,11.8,11.81,11.78,11.79,1066800.0,10.5189,10.5278,10.5011,10.51,1066800.0
2014-06-03 09:30:00,11.75,11.87,11.71,11.85,642800.0,10.4743,10.5813,10.4387,10.5635,642800.0
2014-06-03 10:00:00,11.85,11.87,11.79,11.8,318400.0,10.5635,10.5813,10.51,10.5189,318400.0
2014-06-03 10:30:00,11.8,11.83,11.79,11.81,334400.0,10.5189,10.5456,10.51,10.5278,334400.0
2014-06-03 11:00:00,11.81,11.82,11.79,11.81,170000.0,10.5278,10.5367,10.51,10.5278,170000.0
2014-06-03 11:30:00,11.81,11.81,11.79,11.8,92000.0,10.5278,10.5278,10.51,10.5189,92000.0
2014-06-03 12:00:00,11.79,11.81,11.79,11.8,146800.0,10.51,10.5278,10.51,10.5189,146800.0
2014-06-03 12:30:00,11.8,11.81,11.78,11.81,271600.0,10.5189,10.5278,10.5011,10.5278,271600.0
2014-06-03 13:00:00,11.8,11.82,11.79,11.81,202000.0,10.5189,10.5367,10.51,10.5278,202000.0
2014-06-03 13:30:00,11.81,11.81,11.79,11.81,160400.0,10.5278,10.5278,10.51,10.5278,160400.0
2014-06-03 14:00:00,11.81,11.81,11.8,11.8,159600.0,10.5278,10.5278,10.5189,10.5189,159600.0
2014-06-03 14:30:00,11.8,11.8,11.78,11.79,183600.0,10.5189,10.5189,10.5011,10.51,183600.0
2014-06-03 15:00:00,11.79,11.8,11.79,11.8,421600.0,10.51,10.5189,10.51,10.5189,421600.0
2014-06-03 15:30:00,11.8,11.81,11.79,11.8,966000.0,10.5189,10.5278,10.51,10.5189,966000.0
2014-06-04 09:30:00,11.65,11.72,11.64,11.72,658400.0,10.3852,10.4476,10.3763,10.4476,658400.0
2014-06-04 10:00:00,11.72,11.75,11.7,11.71,248800.0,10.4476,10.4743,10.4298,10.4387,248800.0
2014-06-04 10:30:00,11.72,11.75,11.71,11.75,150000.0,10.4476,10.4743,10.4387,10.4743,150000.0
2014-06-04 11:00:00,11.75,11.76,11.72,11.74,92800.0,10.4743,10.4832,10.4476,10.4654,92800.0
2014-06-04 11:30:00,11.74,11.75,11.72,11.72,76400.0,10.4654,10.4743,10.4476,10.4476,76400.0
2014-06-04 12:00:00,11.73,11.74,11.7,11.71,91200.0,10.4565,10.4654,10.4298,10.4387,91200.0
2014-06-04 12:30:00,11.71,11.73,11.71,11.73,86400.0,10.4387,10.4565,10.4387,10.4565,86400.0
2014-06-04 13:00:00,11.73,11.74,11.71,11.72,74000.0,10.4565,10.4654,10.4387,10.4476,74000.0
2014-06-04 13:30:00,11.71,11.74,11.71,11.74,97600.0,10.4387,10.4654,10.4387,10.4654,97600.0
2014-06-04 14:00:00,11.73,11.74,11.72,11.74,67200.0,10.4565,10.4654,10.4476,10.4654,67200.0
2014-06-04 14:30:00,11.74,11.76,11.74,11.75,235200.0,10.4654,10.4832,10.4654,10.4743,235200.0
2014-06-04 15:00:00,11.76,11.77,11.74,11.77,288800.0,10.4832,10.4922,10.4654,10.4922,288800.0
2014-06-04 15:30:00,11.77,11.77,11.74,11.75,688400.0,10.4922,10.4922,10.4654,10.4743,688400.0
2014-06-05 09:30:00,11.75,11.8,11.73,11.75,506800.0,10.4743,10.5189,10.4565,10.4743,506800.0
2014-06-05 10:00:00,11.74,11.75,11.7,11.75,102800.0,10.4654,10.4743,10.4298,10.4743,102800.0
2014-06-05 10:30:00,11.75,11.75,11.73,11.74,63200.0,10.4743,10.4743,10.4565,10.4654,63200.0
2014-06-05 11:00:00,11.75,11.75,11.72,11.73,218000.0,10.4743,10.4743,10.4476,10.4565,218000.0
2014-06-05 11:30:00,11.73,11.73,11.69,11.69,184800.0,10.4565,10.4565,10.4208,10.4208,184800.0
2014-06-05 12:00:00,11.7,11.72,11.68,11.72,330400.0,10.4298,10.4476,10.4119,10.4476,330400.0
2014-06-05 12:30:00,11.72,11.72,11.7,11.7,181200.0,10.4476,10.4476,10.4298,10.4298,181200.0
2014-06-05 13:00:00,11.7,11.71,11.7,11.71,116000.0,10.4298,10.4387,10.4298,10.4387,116000.0
2014-06-05 13:30:00,11.71,11.71,11.68,11.71,58800.0,10.4387,10.4387,10.4119,10.4387,58800.0
2014-06-05 14:00:00,11.71,11.71,11.69,11.69,85600.0,10.4387,10.4387,10.4208,10.4208,85600.0
2014-06-05 14:30:00,11.69,11.7,11.68,11.68,144800.0,10.4208,10.4298,10.4119,10.4119,144800.0
2014-06-05 15:00:00,11.68,11.69,11.67,11.68,134000.0,10.4119,10.4208,10.403,10.4119,134000.0
2014-06-05 15:30:00,11.68,11.7,11.67,11.69,343600.0,10.4119,10.4298,10.403,10.4208,343600.0
2014-06-06 09:30:00,11.79,11.89,11.77,11.88,239600.0,10.51,10.5991,10.4922,10.5902,239600.0
2014-06-06 10:00:00,11.88,11.9,11.88,11.9,163600.0,10.5902,10.608,10.5902,10.608,163600.0
2014-06-06 10:30:00,11.9,11.91,11.87,11.88,120800.0,10.608,10.617,10.5813,10.5902,120800.0
2014-06-06 11:00:00,11.88,11.88,11.86,11.87,204400.0,10.5902,10.5902,10.5724,10.5813,204400.0
2014-06-06 11:30:00,11.86,11.89,11.86,11.88,146400.0,10.5724,10.5991,10.5724,10.5902,146400.0
2014-06-06 12:00:00,11.88,11.89,11.88,11.88,89200.0,10.5902,10.5991,10.5902,10.5902,89200.0
2014-06-06 12:30:00,11.88,11.89,11.87,11.88,106000.0,10.5902,10.5991,10.5813,10.5902,106000.0
2014-06-06 13:00:00,11.88,11.89,11.87,11.87,94800.0,10.5902,10.5991,10.5813,10.5813,94800.0
2014-06-06 13:30:00,11.87,11.87,11.81,11.84,425200.0,10.5813,10.5813,10.5278,10.5546,425200.0
2014-06-06 14:00:00,11.84,11.87,11.84,11.87,83200.0,10.5546,10.5813,10.5546,10.5813,83200.0
2014-06-06 14:30:00,11.87,11.87,11.85,11.85,59600.0,10.5813,10.5813,10.5635,10.5635,59600.0
2014-06-06 15:00:00,11.85,11.85,11.84,11.84,99200.0,10.5635,10.5635,10.5546,10.5546,99200.0
2014-06-06 15:30:00,11.84,11.84,11.82,11.83,380000.0,10.5546,10.5546,10.5367,10.5456,380000.0
2014-06-09 09:30:00,11.83,11.9,11.8,11.81,341600.0,10.5456,10.608,10.5189,10.5278,341600.0
2014-06-09 10:00:00,11.81,11.89,11.8,11.89,334800.0,10.5278,10.5991,10.5189,10.5991,334800.0
2014-06-09 10:30:00,11.89,11.89,11.84,11.84,180800.0,10.5991,10.5991,10.5546,10.5546,180800.0
2014-06-09 11:00:00,11.84,11.84,11.79,11.81,156400.0,10.5546,10.5546,10.51,10.5278,156400.0
2014-06-09 11:30:00,11.81,11.86,11.8,11.86,267200.0,10.5278,10.5724,10.5189,10.5724,267200.0
2014-06-09 12:00:00,11.86,11.88,11.85,11.85,158400.0,10.5724,10.5902,10.5635,10.5635,158400.0
2014-06-09 12:30:00,11.85,11.87,11.85,11.86,132800.0,10.5635,10.5813,10.5635,10.5724,132800.0
2014-06-09 13:00:00,11.87,11.88,11.86,11.87,89600.0,10.5813,10.5902,10.5724,10.5813,89600.0
2014-06-09 13:30:00,11.86,11.87,11.85,11.87,243200.0,10.5724,10.5813,10.5635,10.5813,243200.0
2014-06-09 14:00:00,11.87,11.88,11.84,11.84,218400.0,10.5813,10.5902,10.5546,10.5546,218400.0
2014-06-09 14:30:00,11.84,11.86,11.84,11.85,187600.0,10.5546,10.5724,10.5546,10.5635,187600.0
2014-06-09 15:00:00,11.85,11.86,11.85,11.85,135200.0,10.5635,10.5724,10.5635,10.5635,135200.0
2014-06-09 15:30:00,11.86,11.86,11.85,11.86,335600.0,10.5724,10.5724,10.5635,10.5724,335600.0
2014-06-10 09:30:00,11.86,11.9,11.8,11.86,338400.0,10.5724,10.608,10.5189,10.5724,338400.0
2014-06-10 10:00:00,11.86,11.87,11.85,11.86,260000.0,10.5724,10.5813,10.5635,10.5724,260000.0
2014-06-10 10:30:00,11.86,11.86,11.83,11.83,221600.0,10.5724,10.5724,10.5456,10.5456,221600.0
2014-06-10 11:00:00,11.83,11.84,11.82,11.84,122800.0,10.5456,10.5546,10.5367,10.5546,122800.0
2014-06-10 11:30:00,11.84,11.84,11.82,11.83,168000.0,10.5546,10.5546,10.5367,10.5456,168000.0
2014-06-10 12:00:00,11.83,11.84,11.82,11.84,164400.0,10.5456,10.5546,10.5367,10.5546,164400.0
2014-06-10 12:30:00,11.84,11.84,11.82,11.83,140800.0,10.5546,10.5546,10.5367,10.5456,140800.0
2014-06-10 13:00:00,11.83,11.84,11.83,11.84,176400.0,10.5456,10.5546,10.5456,10.5546,176400.0
2014-06-10 13:30:00,11.84,11.84,11.81,11.84,344800.0,10.5546,10.5546,10.5278,10.5546,344800.0
2014-06-10 14:00:00,11.83,11.84,11.81,11.81,130400.0,10.5456,10.5546,10.5278,10.5278,130400.0
2014-06-10 14:30:00,11.82,11.83,11.8,11.81,152000.0,10.5367,10.5456,10.5189,10.5278,152000.0
2014-06-10 15:00:00,11.82,11.83,11.81,11.83,266800.0,10.5367,10.5456,10.5278,10.5456,266800.0
2014-06-10 15:30:00,11.83,11.83,11.81,11.82,428000.0,10.5456,10.5456,10.5278,10.5367,428000.0
2014-06-11 09:30:00,11.77,11.81,11.65,11.65,257200.0,10.4922,10.5278,10.3852,10.3852,257200.0
2014-06-11 10:00:00,11.65,11.7,11.63,11.68,376800.0,10.3852,10.4298,10.3674,10.4119,376800.0
2014-06-11 10:30:00,11.68,11.71,11.68,11.69,247200.0,10.4119,10.4387,10.4119,10.4208,247200.0
2014-06-11 11:00:00,11.69,11.71,11.69,11.7,297200.0,10.4208,10.4387,10.4208,10.4298,297200.0
2014-06-11 11:30:00,11.7,11.78,11.69,11.78,295200.0,10.4298,10.5011,10.4208,10.5011,295200.0
2014-06-11 12:00:00,11.78,11.84,11.77,11.84,248000.0,10.5011,10.5546,10.4922,10.5546,248000.0
2014-06-11 12:30:00,11.84,11.84,11.81,11.84,103600.0,10.5546,10.5546,10.5278,10.5546,103600.0
2014-06-11 13:00:00,11.84,11.9,11.83,11.87,317200.0,10.5546,10.608,10.5456,10.5813,317200.0
2014-06-11 13:30:00,11.87,11.88,11.84,11.86,167600.0,10.5813,10.5902,10.5546,10.5724,167600.0
2014-06-11 14:00:00,11.86,11.87,11.84,11.85,140400.0,10.5724,10.5813,10.5546,10.5635,140400.0
2014-06-11 14:30:00,11.85,11.88,11.85,11.87,214800.0,10.5635,10.5902,10.5635,10.5813,214800.0
2014-06-11 15:00:00,11.87,11.87,11.85,11.85,174400.0,10.5813,10.5813,10.5635,10.5635,174400.0
2014-06-11 15:30:00,11.85,11.87,11.85,11.87,538800.0,10.5635,10.5813,10.5635,10.5813,538800.0
2014-06-12 09:30:00,12.04,12.07,11.98,12.0,579200.0,10.7328,10.7596,10.6794,10.6972,579200.0
2014-06-12 10:00:00,12.01,12.05,11.99,12.02,359600.0,10.7061,10.7418,10.6883,10.715,359600.0
2014-06-12 10:30:00,12.02,12.07,12.02,12.05,258000.0,10.715,10.7596,10.715,10.7418,258000.0
2014-06-12 11:00:00,12.05,12.1,12.05,12.09,340400.0,10.7418,10.7863,10.7418,10.7774,340400.0
2014-06-12 11:30:00,12.09,12.13,12.08,12.12,369600.0,10.7774,10.8131,10.7685,10.8042,369600.0
2014-06-12 12:00:00,12.12,12.19,12.12,12.17,340800.0,10.8042,10.8666,10.8042,10.8487,340800.0
2014-06-12 12:30:00,12.16,12.16,12.12,12.13,229600.0,10.8398,10.8398,10.8042,10.8131,229600.0
2014-06-12 13:00:00,12.13,12.13,12.1,12.1,123600.0,10.8131,10.8131,10.7863,10.7863,123600.0
2014-06-12 13:30:00,12.11,12.11,12.08,12.1,278000.0,10.7952,10.7952,10.7685,10.7863,278000.0
2014-06-12 14:00:00,12.1,12.11,12.09,12.1,150400.0,10.7863,10.7952,10.7774,10.7863,150400.0
2014-06-12 14:30:00,12.1,12.11,12.1,12.1,156000.0,10.7863,10.7952,10.7863,10.7863,156000.0
2014-06-12 15:00:00,12.11,12.12,12.1,12.11,264000.0,10.7952,10.8042,10.7863,10.7952,264000.0
2014-06-12 15:30:00,12.11,12.12,12.1,12.12,820000.0,10.7952,10.8042,10.7863,10.8042,820000.0
2014-06-13 09:30:00,12.02,12.02,11.87,11.88,532400.0,10.715,10.715,10.5813,10.5902,532400.0
2014-06-13 10:00:00,11.89,11.9,11.8,11.83,222800.0,10.5991,10.608,10.5189,10.5456,222800.0
2014-06-13 10:30:00,11.82,11.88,11.81,11.84,272400.0,10.5367,10.5902,10.5278,10.5546,272400.0
2014-06-13 11:00:00,11.84,11.84,11.81,11.84,388000.0,10.5546,10.5546,10.5278,10.5546,388000.0
2014-06-13 11:30:00,11.84,11.84,11.82,11.83,291200.0,10.5546,10.5546,10.5367,10.5456,291200.0
2014-06-13 12:00:00,11.83,11.83,11.81,11.81,87600.0,10.5456,10.5456,10.5278,10.5278,87600.0
2014-06-13 12:30:00,11.81,11.82,11.81,11.81,178000.0,10.5278,10.5367,10.5278,10.5278,178000.0
2014-06-13 13:00:00,11.81,11.84,11.8,11.83,313200.0,10.5278,10.5546,10.5189,10.5456,313200.0
2014-06-13 13:30:00,11.83,11.83,11.81,11.82,81200.0,10.5456,10.5456,10.5278,10.5367,81200.0
2014-06-13 14:00:00,11.82,11.83,11.81,11.82,135200.0,10.5367,10.5456,10.5278,10.5367,135200.0
2014-06-13 14:30:00,11.82,11.83,11.81,11.82,286000.0,10.5367,10.5456,10.5278,10.5367,286000.0
2014-06-13 15:00:00,11.82,11.85,11.82,11.82,160400.0,10.5367,10.5635,10.5367,10.5367,160400.0
2014-06-13 15:30:00,11.83,11.83,11.81,11.83,571200.0,10.5456,10.5456,10.5278,10.5456,571200.0
2014-06-16 09:30:00,11.85,11.85,11.72,11.75,670400.0,10.5635,10.5635,10.4476,10.4743,670400.0
2014-06-16 10:00:00,11.75,11.8,11.73,11.8,266000.0,10.4743,10.5189,10.4565,10.5189,266000.0
2014-06-16 10:30:00,11.8,11.81,11.74,11.74,154400.0,10.5189,10.5278,10.4654,10.4654,154400.0
2014-06-16 11:00:00,11.74,11.77,11.74,11.77,262000.0,10.4654,10.4922,10.4654,10.4922,262000.0
2014-06-16 11:30:00,11.77,11.77,11.74,11.75,303200.0,10.4922,10.4922,10.4654,10.4743,303200.0
2014-06-16 12:00:00,11.75,11.75,11.72,11.73,366000.0,10.4743,10.4743,10.4476,10.4565,366000.0
2014-06-16 12:30:00,11.73,11.74,11.69,11.72,192400.0,10.4565,10.4654,10.4208,10.4476,192400.0
2014-06-16 13:00:00,11.72,11.75,11.71,11.74,95200.0,10.4476,10.4743,10.4387,10.4654,95200.0
2014-06-16 13:30:00,11.74,11.75,11.7,11.71,72000.0,10.4654,10.4743,10.4298,10.4387,72000.0
2014-06-16 14:00:00,11.7,11.71,11.68,11.68,135200.0,10.4298,10.4387,10.4119,10.4119,135200.0
2014-06-16 14:30:00,11.68,11.72,11.67,11.68,850000.0,10.4119,10.4476,10.403,10.4119,850000.0
2014-06-16 15:00:00,11.68,11.7,11.67,11.69,535600.0,10.4119,10.4298,10.403,10.4208,535600.0
2014-06-16 15:30:00,11.69,11.71,11.68,11.7,596000.0,10.4208,10.4387,10.4119,10.4298,596000.0
2014-06-17 09:30:00,11.78,11.81,11.72,11.77,486000.0,10.5011,10.5278,10.4476,10.4922,486000.0
2014-06-17 10:00:00,11.77,11.81,11.76,11.78,170400.0,10.4922,10.5278,10.4832,10.5011,170400.0
2014-06-17 10:30:00,11.78,11.8,11.75,11.77,317200.0,10.5011,10.5189,10.4743,10.4922,317200.0
2014-06-17 11:00:00,11.77,11.77,11.72,11.73,138800.0,10.4922,10.4922,10.4476,10.4565,138800.0
2014-06-17 11:30:00,11.73,11.74,11.72,11.72,206800.0,10.4565,10.4654,10.4476,10.4476,206800.0
2014-06-17 12:00:00,11.72,11.78,11.72,11.77,292400.0,10.4476,10.5011,10.4476,10.4922,292400.0
2014-06-17 12:30:00,11.76,11.77,11.74,11.74,155600.0,10.4832,10.4922,10.4654,10.4654,155600.0
2014-06-17 13:00:00,11.75,11.76,11.73,11.74,220800.0,10.4743,10.4832,10.4565,10.4654,220800.0
2014-06-17 13:30:00,11.74,11.75,11.73,11.74,144800.0,10.4654,10.4743,10.4565,10.4654,144800.0
2014-06-17 14:00:00,11.74,11.76,11.74,11.74,180000.0,10.4654,10.4832,10.4654,10.4654,180000.0
2014-06-17 14:30:00,11.74,11.76,11.74,11.74,163200.0,10.4654,10.4832,10.4654,10.4654,163200.0
2014-06-17 15:00:00,11.74,11.75,11.73,11.74,138800.0,10.4654,10.4743,10.4565,10.4654,138800.0
2014-06-17 15:30:00,11.74,11.76,11.73,11.75,909200.0,10.4654,10.4832,10.4565,10.4743,909200.0
2014-06-18 09:30:00,11.64,11.83,11.64,11.74,483600.0,10.3763,10.5456,10.3763,10.4654,483600.0
2014-06-18 10:00:00,11.74,11.77,11.71,11.71,173200.0,10.4654,10.4922,10.4387,10.4387,173200.0
2014-06-18 10:30:00,11.71,11.74,11.7,11.73,106800.0,10.4387,10.4654,10.4298,10.4565,106800.0
2014-06-18 11:00:00,11.73,11.73,11.7,11.7,118000.0,10.4565,10.4565,10.4298,10.4298,118000.0
2014-06-18 11:30:00,11.69,11.74,11.68,11.72,266000.0,10.4208,10.4654,10.4119,10.4476,266000.0
2014-06-18 12:00:00,11.73,11.77,11.73,11.74,86400.0,10.4565,10.4922,10.4565,10.4654,86400.0
2014-06-18 12:30:00,11.74,11.75,11.71,11.72,143200.0,10.4654,10.4743,10.4387,10.4476,143200.0
2014-06-18 13:00:00,11.72,11.75,11.71,11.75,82800.0,10.4476,10.4743,10.4387,10.4743,82800.0
2014-06-18 13:30:00,11.74,11.75,11.72,11.74,90000.0,10.4654,10.4743,10.4476,10.4654,90000.0
2014-06-18 14:00:00,11.74,11.77,11.7,11.76,199600.0,10.4654,10.4922,10.4298,10.4832,199600.0
2014-06-18 14:30:00,11.76,11.8,11.74,11.79,260800.0,10.4832,10.5189,10.4654,10.51,260800.0
2014-06-18 15:00:00,11.79,11.84,11.79,11.84,369200.0,10.51,10.5546,10.51,10.5546,369200.0
2014-06-18 15:30:00,11.84,11.87,11.84,11.85,472800.0,10.5546,10.5813,10.5546,10.5635,472800.0
2014-06-19 09:30:00,11.72,11.89,11.72,11.82,278400.0,10.4476,10.5991,10.4476,10.5367,278400.0
2014-06-19 10:00:00,11.82,11.84,11.79,11.79,136000.0,10.5367,10.5546,10.51,10.51,136000.0
2014-06-19 10:30:00,11.78,11.82,11.77,11.78,101200.0,10.5011,10.5367,10.4922,10.5011,101200.0
2014-06-19 11:00:00,11.77,11.79,11.75,11.78,122800.0,10.4922,10.51,10.4743,10.5011,122800.0
2014-06-19 11:30:00,11.78,11.79,11.77,11.77,103600.0,10.5011,10.51,10.4922,10.4922,103600.0
2014-06-19 12:00:00,11.77,11.77,11.74,11.76,95200.0,10.4922,10.4922,10.4654,10.4832,95200.0
2014-06-19 12:30:00,11.76,11.78,11.75,11.78,116000.0,10.4832,10.5011,10.4743,10.5011,116000.0
2014-06-19 13:00:00,11.78,11.78,11.75,11.76,76800.0,10.5011,10.5011,10.4743,10.4832,76800.0
2014-06-19 13:30:00,11.76,11.8,11.75,11.8,156000.0,10.4832,10.5189,10.4743,10.5189,156000.0
2014-06-19 14:00:00,11.79,11.79,11.76,11.76,197200.0,10.51,10.51,10.4832,10.4832,197200.0
2014-06-19 14:30:00,11.75,11.75,11.73,11.74,159200.0,10.4743,10.4743,10.4565,10.4654,159200.0
2014-06-19 15:00:00,11.74,11.78,11.74,11.78,216800.0,10.4654,10.5011,10.4654,10.5011,216800.0
2014-06-19 15:30:00,11.78,11.79,11.76,11.78,393200.0,10.5011,10.51,10.4832,10.5011,393200.0
2014-06-20 09:30:00,11.8,11.8,11.67,11.67,351600.0,10.5189,10.5189,10.403,10.403,351600.0
2014-06-20 10:00:00,11.67,11.67,11.56,11.59,320400.0,10.403,10.403,10.305,10.3317,320400.0
2014-06-20 10:30:00,11.59,11.59,11.52,11.58,212000.0,10.3317,10.3317,10.2693,10.3228,212000.0
2014-06-20 11:00:00,11.57,11.58,11.53,11.53,159600.0,10.3139,10.3228,10.2782,10.2782,159600.0
2014-06-20 11:30:00,11.53,11.59,11.52,11.59,132800.0,10.2782,10.3317,10.2693,10.3317,132800.0
2014-06-20 12:00:00,11.58,11.61,11.58,11.6,74400.0,10.3228,10.3495,10.3228,10.3406,74400.0
2014-06-20 12:30:00,11.6,11.6,11.58,11.6,49600.0,10.3406,10.3406,10.3228,10.3406,49600.0
2014-06-20 13:00:00,11.59,11.59,11.57,11.58,76400.0,10.3317,10.3317,10.3139,10.3228,76400.0
2014-06-20 13:30:00,11.58,11.58,11.55,11.55,48800.0,10.3228,10.3228,10.296,10.296,48800.0
2014-06-20 14:00:00,11.55,11.58,11.55,11.58,90000.0,10.296,10.3228,10.296,10.3228,90000.0
2014-06-20 14:30:00,11.58,11.61,11.58,11.6,107600.0,10.3228,10.3495,10.3228,10.3406,107600.0
2014-06-20 15:00:00,11.6,11.62,11.59,11.62,175600.0,10.3406,10.3584,10.3317,10.3584,175600.0
2014-06-20 15:30:00,11.62,11.63,11.58,11.61,895200.0,10.3584,10.3674,10.3228,10.3495,895200.0
2014-06-23 09:30:00,11.68,11.73,11.6,11.65,422800.0,10.4119,10.4565,10.3406,10.3852,422800.0
2014-06-23 10:00:00,11.66,11.66,11.62,11.62,107600.0,10.3941,10.3941,10.3584,10.3584,107600.0
2014-06-23 10:30:00,11.63,11.7,11.62,11.67,274000.0,10.3674,10.4298,10.3584,10.403,274000.0
2014-06-23 11:00:00,11.67,11.72,11.63,11.72,387200.0,10.403,10.4476,10.3674,10.4476,387200.0
2014-06-23 11:30:00,11.72,11.75,11.71,11.75,80400.0,10.4476,10.4743,10.4387,10.4743,80400.0
2014-06-23 12:00:00,11.75,11.81,11.74,11.81,208800.0,10.4743,10.5278,10.4654,10.5278,208800.0
2014-06-23 12:30:00,11.81,11.82,11.75,11.76,94000.0,10.5278,10.5367,10.4743,10.4832,94000.0
2014-06-23 13:00:00,11.75,11.76,11.74,11.75,74400.0,10.4743,10.4832,10.4654,10.4743,74400.0
2014-06-23 13:30:00,11.75,11.77,11.75,11.76,60400.0,10.4743,10.4922,10.4743,10.4832,60400.0
2014-06-23 14:00:00,11.76,11.77,11.76,11.76,72800.0,10.4832,10.4922,10.4832,10.4832,72800.0
2014-06-23 14:30:00,11.76,11.78,11.76,11.78,119600.0,10.4832,10.5011,10.4832,10.5011,119600.0
2014-06-23 15:00:00,11.78,11.78,11.76,11.78,84000.0,10.5011,10.5011,10.4832,10.5011,84000.0
2014-06-23 15:30:00,11.78,11.8,11.78,11.78,433600.0,10.5011,10.5189,10.5011,10.5011,433600.0
2014-06-24 09:30:00,11.79,11.82,11.75,11.81,329600.0,10.51,10.5367,10.4743,10.5278,329600.0
2014-06-24 10:00:00,11.81,11.83,11.79,11.82,514000.0,10.5278,10.5456,10.51,10.5367,514000.0
2014-06-24 10:30:00,11.83,11.84,11.81,11.84,102800.0,10.5456,10.5546,10.5278,10.5546,102800.0
2014-06-24 11:00:00,11.84,11.85,11.8,11.8,140400.0,10.5546,10.5635,10.5189,10.5189,140400.0
2014-06-24 11:30:00,11.8,11.81,11.78,11.8,108800.0,10.5189,10.5278,10.5011,10.5189,108800.0
2014-06-24 12:00:00,11.8,11.82,11.8,11.81,69200.0,10.5189,10.5367,10.5189,10.5278,69200.0
2014-06-24 12:30:00,11.81,11.83,11.79,11.79,76000.0,10.5278,10.5456,10.51,10.51,76000.0
2014-06-24 13:00:00,11.79,11.79,11.78,11.79,158800.0,10.51,10.51,10.5011,10.51,158800.0
2014-06-24 13:30:00,11.79,11.81,11.78,11.78,230800.0,10.51,10.5278,10.5011,10.5011,230800.0
2014-06-24 14:00:00,11.78,11.79,11.77,11.79,138400.0,10.5011,10.51,10.4922,10.51,138400.0
2014-06-24 14:30:00,11.79,11.8,11.77,11.79,159600.0,10.51,10.5189,10.4922,10.51,159600.0
2014-06-24 15:00:00,11.79,11.79,11.74,11.78,308000.0,10.51,10.51,10.4654,10.5011,308000.0
2014-06-24 15:30:00,11.78,11.79,11.76,11.78,364800.0,10.5011,10.51,10.4832,10.5011,364800.0
2014-06-25 09:30:00,11.72,11.75,11.57,11.65,232400.0,10.4476,10.4743,10.3139,10.3852,232400.0
2014-06-25 10:00:00,11.65,11.67,11.6,11.6,185200.0,10.3852,10.403,10.3406,10.3406,185200.0
2014-06-25 10:30:00,11.6,11.61,11.56,11.61,280800.0,10.3406,10.3495,10.305,10.3495,280800.0
2014-06-25 11:00:00,11.6,11.61,11.56,11.58,310800.0,10.3406,10.3495,10.305,10.3228,310800.0
2014-06-25 11:30:00,11.57,11.58,11.53,11.55,214400.0,10.3139,10.3228,10.2782,10.296,214400.0
2014-06-25 12:00:00,11.56,11.56,11.51,11.51,135200.0,10.305,10.305,10.2604,10.2604,135200.0
2014-06-25 12:30:00,11.52,11.54,11.51,11.51,154800.0,10.2693,10.2871,10.2604,10.2604,154800.0
2014-06-25 13:00:00,11.51,11.56,11.51,11.52,105600.0,10.2604,10.305,10.2604,10.2693,105600.0
2014-06-25 13:30:00,11.52,11.53,11.51,11.52,131200.0,10.2693,10.2782,10.2604,10.2693,131200.0
2014-06-25 14:00:00,11.52,11.54,11.5,11.53,129600.0,10.2693,10.2871,10.2515,10.2782,129600.0
2014-06-25 14:30:00,11.53,11.54,11.52,11.52,104400.0,10.2782,10.2871,10.2693,10.2693,104400.0
2014-06-25 15:00:00,11.52,11.54,11.51,11.53,254400.0,10.2693,10.2871,10.2604,10.2782,254400.0
2014-06-25 15:30:00,11.53,11.55,11.52,11.54,597600.0,10.2782,10.296,10.2693,10.2871,597600.0
2014-06-26 09:30:00,11.43,11.43,11.37,11.39,422000.0,10.2599,10.2599,10.206,10.2239,422000.0
2014-06-26 10:00:00,11.39,11.51,11.39,11.49,384000.0,10.2239,10.3317,10.2239,10.3137,384000.0
2014-06-26 10:30:00,11.49,11.53,11.47,11.53,102400.0,10.3137,10.3496,10.2958,10.3496,102400.0
2014-06-26 11:00:00,11.53,11.56,11.49,11.5,194400.0,10.3496,10.3765,10.3137,10.3227,194400.0
2014-06-26 11:30:00,11.49,11.51,11.49,11.51,134400.0,10.3137,10.3317,10.3137,10.3317,134400.0
2014-06-26 12:00:00,11.51,11.51,11.49,11.49,58400.0,10.3317,10.3317,10.3137,10.3137,58400.0
2014-06-26 12:30:00,11.5,11.54,11.5,11.52,67600.0,10.3227,10.3586,10.3227,10.3406,67600.0
2014-06-26 13:00:00,11.53,11.55,11.52,11.55,58400.0,10.3496,10.3676,10.3406,10.3676,58400.0
2014-06-26 13:30:00,11.55,11.55,11.51,11.51,35600.0,10.3676,10.3676,10.3317,10.3317,35600.0
2014-06-26 14:00:00,11.51,11.53,11.51,11.52,65200.0,10.3317,10.3496,10.3317,10.3406,65200.0
2014-06-26 14:30:00,11.52,11.56,11.52,11.56,155200.0,10.3406,10.3765,10.3406,10.3765,155200.0
2014-06-26 15:00:00,11.56,11.58,11.56,11.57,104400.0,10.3765,10.3945,10.3765,10.3855,104400.0
2014-06-26 15:30:00,11.57,11.58,11.55,11.56,424400.0,10.3855,10.3945,10.3676,10.3765,424400.0
2014-06-27 09:30:00,11.57,11.58,11.52,11.52,279200.0,10.3855,10.3945,10.3406,10.3406,279200.0
2014-06-27 10:00:00,11.53,11.56,11.49,11.49,106800.0,10.3496,10.3765,10.3137,10.3137,106800.0
2014-06-27 10:30:00,11.49,11.53,11.47,11.53,102400.0,10.3137,10.3496,10.2958,10.3496,102400.0
2014-06-27 11:00:00,11.52,11.53,11.51,11.52,190400.0,10.3406,10.3496,10.3317,10.3406,190400.0
2014-06-27 11:30:00,11.52,11.56,11.52,11.56,116400.0,10.3406,10.3765,10.3406,10.3765,116400.0
2014-06-27 12:00:00,11.56,11.56,11.53,11.53,129200.0,10.3765,10.3765,10.3496,10.3496,129200.0
2014-06-27 12:30:00,11.54,11.54,11.52,11.53,68400.0,10.3586,10.3586,10.3406,10.3496,68400.0
2014-06-27 13:00:00,11.53,11.53,11.51,11.52,56800.0,10.3496,10.3496,10.3317,10.3406,56800.0
2014-06-27 13:30:00,11.52,11.52,11.51,11.52,69600.0,10.3406,10.3406,10.3317,10.3406,69600.0
2014-06-27 14:00:00,11.52,11.53,11.51,11.52,139600.0,10.3406,10.3496,10.3317,10.3406,139600.0
2014-06-27 14:30:00,11.52,11.56,11.52,11.55,146000.0,10.3406,10.3765,10.3406,10.3676,146000.0
2014-06-27 15:00:00,11.56,11.6,11.56,11.6,91200.0,10.3765,10.4124,10.3765,10.4124,91200.0
2014-06-27 15:30:00,11.61,11.63,11.57,11.61,703600.0,10.4214,10.4394,10.3855,10.4214,703600.0
2014-06-30 09:30:00,11.61,11.65,11.52,11.64,189600.0,10.4214,10.4573,10.3406,10.4484,189600.0
2014-06-30 10:00:00,11.65,11.68,11.63,11.63,109200.0,10.4573,10.4843,10.4394,10.4394,109200.0
2014-06-30 10:30:00,11.64,11.69,11.63,11.69,132400.0,10.4484,10.4932,10.4394,10.4932,132400.0
2014-06-30 11:00:00,11.69,11.71,11.68,11.7,111200.0,10.4932,10.5112,10.4843,10.5022,111200.0
2014-06-30 11:30:00,11.7,11.71,11.68,11.69,95600.0,10.5022,10.5112,10.4843,10.4932,95600.0
2014-06-30 12:00:00,11.69,11.69,11.69,11.69,56400.0,10.4932,10.4932,10.4932,10.4932,56400.0
2014-06-30 12:30:00,11.69,11.7,11.69,11.69,60800.0,10.4932,10.5022,10.4932,10.4932,60800.0
2014-06-30 13:00:00,11.69,11.69,11.69,11.69,34400.0,10.4932,10.4932,10.4932,10.4932,34400.0
2014-06-30 13:30:00,11.69,11.7,11.69,11.69,71200.0,10.4932,10.5022,10.4932,10.4932,71200.0
2014-06-30 14:00:00,11.69,11.71,11.69,11.7,43600.0,10.4932,10.5112,10.4932,10.5022,43600.0
2014-06-30 14:30:00,11.7,11.71,11.68,11.69,91200.0,10.5022,10.5112,10.4843,10.4932,91200.0
2014-06-30 15:00:00,11.69,11.7,11.69,11.69,98800.0,10.4932,10.5022,10.4932,10.4932,98800.0
2014-06-30 15:30:00,11.69,11.71,11.69,11.7,344000.0,10.4932,10.5112,10.4932,10.5022,344000.0
2014-07-01 09:30:00,11.76,11.97,11.76,11.93,1408400.0,10.5561,10.7446,10.5561,10.7087,1408400.0
2014-07-01 10:00:00,11.93,11.99,11.92,11.97,554800.0,10.7087,10.7625,10.6997,10.7446,554800.0
2014-07-01 10:30:00,11.98,12.0,11.97,11.99,287600.0,10.7535,10.7715,10.7446,10.7625,287600.0
2014-07-01 11:00:00,11.99,12.06,11.98,12.06,294000.0,10.7625,10.8254,10.7535,10.8254,294000.0
2014-07-01 11:30:00,12.06,12.07,12.04,12.06,281200.0,10.8254,10.8343,10.8074,10.8254,281200.0
2014-07-01 12:00:00,12.06,12.09,12.05,12.08,160400.0,10.8254,10.8523,10.8164,10.8433,160400.0
2014-07-01 12:30:00,12.08,12.1,12.08,12.09,125200.0,10.8433,10.8613,10.8433,10.8523,125200.0
2014-07-01 13:00:00,12.08,12.1,12.07,12.1,168000.0,10.8433,10.8613,10.8343,10.8613,168000.0
2014-07-01 13:30:00,12.1,12.11,12.06,12.08,191200.0,10.8613,10.8702,10.8254,10.8433,191200.0
2014-07-01 14:00:00,12.08,12.08,12.07,12.07,143600.0,10.8433,10.8433,10.8343,10.8343,143600.0
2014-07-01 14:30:00,12.07,12.09,12.06,12.07,257600.0,10.8343,10.8523,10.8254,10.8343,257600.0
2014-07-01 15:00:00,12.07,12.09,12.06,12.09,454800.0,10.8343,10.8523,10.8254,10.8523,454800.0
2014-07-01 15:30:00,12.09,12.13,12.08,12.1,1824000.0,10.8523,10.8882,10.8433,10.8613,1824000.0
2014-07-02 09:30:00,12.24,12.32,12.2,12.32,990000.0,10.9869,11.0587,10.951,11.0587,990000.0
2014-07-02 10:00:00,12.32,12.35,12.27,12.3,266800.0,11.0587,11.0857,11.0139,11.0408,266800.0
2014-07-02 10:30:00,12.3,12.3,12.26,12.26,211200.0,11.0408,11.0408,11.0049,11.0049,211200.0
2014-07-02 11:00:00,12.27,12.29,12.25,12.26,245600.0,11.0139,11.0318,10.9959,11.0049,245600.0
2014-07-02 11:30:00,12.26,12.28,12.26,12.28,176400.0,11.0049,11.0228,11.0049,11.0228,176400.0
2014-07-02 12:00:00,12.28,12.33,12.28,12.33,191200.0,11.0228,11.0677,11.0228,11.0677,191200.0
2014-07-02 12:30:00,12.33,12.33,12.29,12.3,171600.0,11.0677,11.0677,11.0318,11.0408,171600.0
2014-07-02 13:00:00,12.3,12.31,12.29,12.31,187600.0,11.0408,11.0498,11.0318,11.0498,187600.0
2014-07-02 13:30:00,12.31,12.33,12.29,12.32,208000.0,11.0498,11.0677,11.0318,11.0587,208000.0
2014-07-02 14:00:00,12.31,12.35,12.31,12.34,185600.0,11.0498,11.0857,11.0498,11.0767,185600.0
2014-07-02 14:30:00,12.34,12.35,12.31,12.32,234800.0,11.0767,11.0857,11.0498,11.0587,234800.0
2014-07-02 15:00:00,12.32,12.35,12.32,12.35,257200.0,11.0587,11.0857,11.0587,11.0857,257200.0
2014-07-02 15:30:00,12.35,12.38,12.34,12.36,922800.0,11.0857,11.1126,11.0767,11.0946,922800.0
2014-07-03 09:30:00,12.33,12.46,12.22,12.34,344800.0,11.0677,11.1844,10.969,11.0767,344800.0
2014-07-03 10:00:00,12.33,12.36,12.3,12.34,152800.0,11.0677,11.0946,11.0408,11.0767,152800.0
2014-07-03 10:30:00,12.34,12.36,12.34,12.35,72800.0,11.0767,11.0946,11.0767,11.0857,72800.0
2014-07-03 11:00:00,12.35,12.4,12.35,12.38,166800.0,11.0857,11.1305,11.0857,11.1126,166800.0
2014-07-03 11:30:00,12.38,12.41,12.37,12.41,337200.0,11.1126,11.1395,11.1036,11.1395,337200.0
2014-07-03 12:00:00,12.4,12.41,12.4,12.4,163200.0,11.1305,11.1395,11.1305,11.1305,163200.0
2014-07-03 12:30:00,12.4,12.41,12.4,12.41,342400.0,11.1305,11.1395,11.1305,11.1395,342400.0
2014-07-07 09:30:00,12.26,12.36,12.25,12.27,370400.0,11.0049,11.0946,10.9959,11.0139,370400.0
2014-07-07 10:00:00,12.26,12.29,12.24,12.25,100400.0,11.0049,11.0318,10.9869,10.9959,100400.0
2014-07-07 10:30:00,12.25,12.26,12.2,12.2,175200.0,10.9959,11.0049,10.951,10.951,175200.0
2014-07-07 11:00:00,12.21,12.22,12.18,12.18,128400.0,10.96,10.969,10.9331,10.9331,128400.0
2014-07-07 11:30:00,12.18,12.19,12.16,12.16,108800.0,10.9331,10.942,10.9151,10.9151,108800.0
2014-07-07 12:00:00,12.16,12.2,12.16,12.16,111200.0,10.9151,10.951,10.9151,10.9151,111200.0
2014-07-07 12:30:00,12.17,12.17,12.14,12.14,140400.0,10.9241,10.9241,10.8972,10.8972,140400.0
2014-07-07 13:00:00,12.14,12.15,12.13,12.15,154800.0,10.8972,10.9061,10.8882,10.9061,154800.0
2014-07-07 13:30:00,12.15,12.15,12.12,12.13,114800.0,10.9061,10.9061,10.8792,10.8882,114800.0
2014-07-07 14:00:00,12.13,12.16,12.13,12.15,90000.0,10.8882,10.9151,10.8882,10.9061,90000.0
2014-07-07 14:30:00,12.15,12.15,12.11,12.13,218400.0,10.9061,10.9061,10.8702,10.8882,218400.0
2014-07-07 15:00:00,12.13,12.14,12.11,12.11,117600.0,10.8882,10.8972,10.8702,10.8702,117600.0
2014-07-07 15:30:00,12.11,12.13,12.09,12.12,705600.0,10.8702,10.8882,10.8523,10.8792,705600.0
2014-07-08 09:30:00,11.98,12.05,11.96,12.05,450400.0,10.7535,10.8164,10.7356,10.8164,450400.0
2014-07-08 10:00:00,12.05,12.09,12.01,12.08,171600.0,10.8164,10.8523,10.7805,10.8433,171600.0
2014-07-08 10:30:00,12.08,12.09,12.06,12.09,199200.0,10.8433,10.8523,10.8254,10.8523,199200.0
2014-07-08 11:00:00,12.09,12.09,12.06,12.06,129600.0,10.8523,10.8523,10.8254,10.8254,129600.0
2014-07-08 11:30:00,12.06,12.08,12.02,12.03,196400.0,10.8254,10.8433,10.7895,10.7984,196400.0
2014-07-08 12:00:00,12.03,12.03,11.99,12.03,172800.0,10.7984,10.7984,10.7625,10.7984,172800.0
2014-07-08 12:30:00,12.03,12.05,12.02,12.03,268800.0,10.7984,10.8164,10.7895,10.7984,268800.0
2014-07-08 13:00:00,12.03,12.04,12.02,12.02,194000.0,10.7984,10.8074,10.7895,10.7895,194000.0
2014-07-08 13:30:00,12.02,12.08,12.02,12.07,152000.0,10.7895,10.8433,10.7895,10.8343,152000.0
2014-07-08 14:00:00,12.06,12.08,12.06,12.06,87200.0,10.8254,10.8433,10.8254,10.8254,87200.0
2014-07-08 14:30:00,12.06,12.09,12.05,12.08,120400.0,10.8254,10.8523,10.8164,10.8433,120400.0
2014-07-08 15:00:00,12.09,12.1,12.07,12.07,219200.0,10.8523,10.8613,10.8343,10.8343,219200.0
2014-07-08 15:30:00,12.07,12.08,12.06,12.08,558400.0,10.8343,10.8433,10.8254,10.8433,558400.0
2014-07-09 09:30:00,12.13,12.13,11.92,11.99,454000.0,10.8882,10.8882,10.6997,10.7625,454000.0
2014-07-09 10:00:00,12.0,12.01,11.96,11.99,438400.0,10.7715,10.7805,10.7356,10.7625,438400.0
2014-07-09 10:30:00,11.99,12.0,11.97,11.98,121200.0,10.7625,10.7715,10.7446,10.7535,121200.0
2014-07-09 11:00:00,11.98,11.98,11.95,11.95,107200.0,10.7535,10.7535,10.7266,10.7266,107200.0
2014-07-09 11:30:00,11.95,11.95,11.9,11.9,74400.0,10.7266,10.7266,10.6817,10.6817,74400.0
2014-07-09 12:00:00,11.9,11.9,11.89,11.9,125200.0,10.6817,10.6817,10.6728,10.6817,125200.0
2014-07-09 12:30:00,11.9,11.92,11.9,11.92,95200.0,10.6817,10.6997,10.6817,10.6997,95200.0
2014-07-09 13:00:00,11.92,11.92,11.9,11.9,107600.0,10.6997,10.6997,10.6817,10.6817,107600.0
2014-07-09 13:30:00,11.9,11.9,11.88,11.9,112000.0,10.6817,10.6817,10.6638,10.6817,112000.0
2014-07-09 14:00:00,11.9,11.91,11.88,11.9,127200.0,10.6817,10.6907,10.6638,10.6817,127200.0
2014-07-09 14:30:00,11.91,11.93,11.91,11.92,120000.0,10.6907,10.7087,10.6907,10.6997,120000.0
2014-07-09 15:00:00,11.92,11.93,11.9,11.91,113600.0,10.6997,10.7087,10.6817,10.6907,113600.0
2014-07-09 15:30:00,11.91,11.93,11.91,11.93,606400.0,10.6907,10.7087,10.6907,10.7087,606400.0
2014-07-10 09:30:00,11.77,11.79,11.67,11.74,822800.0,10.565,10.583,10.4753,10.5381,822800.0
2014-07-10 10:00:00,11.74,11.77,11.72,11.76,212800.0,10.5381,10.565,10.5202,10.5561,212800.0
2014-07-10 10:30:00,11.76,11.79,11.74,11.78,222000.0,10.5561,10.583,10.5381,10.574,222000.0
2014-07-10 11:00:00,11.78,11.78,11.74,11.75,124000.0,10.574,10.574,10.5381,10.5471,124000.0
2014-07-10 11:30:00,11.74,11.74,11.72,11.72,92000.0,10.5381,10.5381,10.5202,10.5202,92000.0
2014-07-10 12:00:00,11.72,11.72,11.7,11.7,130000.0,10.5202,10.5202,10.5022,10.5022,130000.0
2014-07-10 12:30:00,11.7,11.74,11.7,11.73,141200.0,10.5022,10.5381,10.5022,10.5291,141200.0
2014-07-10 13:00:00,11.73,11.74,11.71,11.71,124800.0,10.5291,10.5381,10.5112,10.5112,124800.0
2014-07-10 13:30:00,11.71,11.72,11.71,11.72,160800.0,10.5112,10.5202,10.5112,10.5202,160800.0
2014-07-10 14:00:00,11.72,11.73,11.72,11.73,179600.0,10.5202,10.5291,10.5202,10.5291,179600.0
2014-07-10 14:30:00,11.73,11.73,11.7,11.71,179600.0,10.5291,10.5291,10.5022,10.5112,179600.0
2014-07-10 15:00:00,11.7,11.73,11.7,11.73,270800.0,10.5022,10.5291,10.5022,10.5291,270800.0
2014-07-10 15:30:00,11.73,11.75,11.72,11.75,804800.0,10.5291,10.5471,10.5202,10.5471,804800.0
2014-07-11 09:30:00,11.56,11.65,11.53,11.65,515200.0,10.3765,10.4573,10.3496,10.4573,515200.0
2014-07-11 10:00:00,11.65,11.71,11.64,11.67,262400.0,10.4573,10.5112,10.4484,10.4753,262400.0
2014-07-11 10:30:00,11.68,11.69,11.65,11.67,159600.0,10.4843,10.4932,10.4573,10.4753,159600.0
2014-07-11 11:00:00,11.67,11.68,11.65,11.66,108800.0,10.4753,10.4843,10.4573,10.4663,108800.0
2014-07-11 11:30:00,11.67,11.69,11.65,11.68,129200.0,10.4753,10.4932,10.4573,10.4843,129200.0
2014-07-11 12:00:00,11.67,11.68,11.64,11.66,92400.0,10.4753,10.4843,10.4484,10.4663,92400.0
2014-07-11 12:30:00,11.66,11.66,11.63,11.66,96800.0,10.4663,10.4663,10.4394,10.4663,96800.0
2014-07-11 13:00:00,11.66,11.68,11.65,11.66,60400.0,10.4663,10.4843,10.4573,10.4663,60400.0
2014-07-11 13:30:00,11.66,11.66,11.64,11.65,78000.0,10.4663,10.4663,10.4484,10.4573,78000.0
2014-07-11 14:00:00,11.65,11.68,11.63,11.63,135200.0,10.4573,10.4843,10.4394,10.4394,135200.0
2014-07-11 14:30:00,11.63,11.64,11.6,11.6,222800.0,10.4394,10.4484,10.4124,10.4124,222800.0
2014-07-11 15:00:00,11.6,11.63,11.6,11.63,243200.0,10.4124,10.4394,10.4124,10.4394,243200.0
2014-07-11 15:30:00,11.63,11.63,11.6,11.62,601200.0,10.4394,10.4394,10.4124,10.4304,601200.0
2014-07-14 09:30:00,11.77,11.78,11.6,11.62,327600.0,10.565,10.574,10.4124,10.4304,327600.0
2014-07-14 10:00:00,11.62,11.69,11.62,11.67,126000.0,10.4304,10.4932,10.4304,10.4753,126000.0
2014-07-14 10:30:00,11.68,11.73,11.68,11.71,156800.0,10.4843,10.5291,10.4843,10.5112,156800.0
2014-07-14 11:00:00,11.71,11.74,11.7,11.72,214800.0,10.5112,10.5381,10.5022,10.5202,214800.0
2014-07-14 11:30:00,11.72,11.74,11.72,11.72,152800.0,10.5202,10.5381,10.5202,10.5202,152800.0
2014-07-14 12:00:00,11.72,11.73,11.72,11.72,112400.0,10.5202,10.5291,10.5202,10.5202,112400.0
2014-07-14 12:30:00,11.72,11.74,11.72,11.72,133200.0,10.5202,10.5381,10.5202,10.5202,133200.0
2014-07-14 13:00:00,11.71,11.74,11.71,11.74,226800.0,10.5112,10.5381,10.5112,10.5381,226800.0
2014-07-14 13:30:00,11.74,11.75,11.74,11.75,161600.0,10.5381,10.5471,10.5381,10.5471,161600.0
2014-07-14 14:00:00,11.75,11.76,11.73,11.74,172000.0,10.5471,10.5561,10.5291,10.5381,172000.0
2014-07-14 14:30:00,11.74,11.77,11.74,11.77,180800.0,10.5381,10.565,10.5381,10.565,180800.0
2014-07-14 15:00:00,11.77,11.78,11.72,11.72,267600.0,10.565,10.574,10.5202,10.5202,267600.0
2014-07-14 15:30:00,11.72,11.72,11.69,11.69,524400.0,10.5202,10.5202,10.4932,10.4932,524400.0
2014-07-15 09:30:00,11.81,11.81,11.71,11.72,346000.0,10.6009,10.6009,10.5112,10.5202,346000.0
2014-07-15 10:00:00,11.72,11.75,11.7,11.72,171200.0,10.5202,10.5471,10.5022,10.5202,171200.0
2014-07-15 10:30:00,11.72,11.72,11.65,11.71,131600.0,10.5202,10.5202,10.4573,10.5112,131600.0
2014-07-15 11:00:00,11.71,11.74,11.7,11.72,280800.0,10.5112,10.5381,10.5022,10.5202,280800.0
2014-07-15 11:30:00,11.72,11.74,11.71,11.73,103200.0,10.5202,10.5381,10.5112,10.5291,103200.0
2014-07-15 12:00:00,11.73,11.75,11.72,11.73,84800.0,10.5291,10.5471,10.5202,10.5291,84800.0
2014-07-15 12:30:00,11.73,11.77,11.73,11.77,222800.0,10.5291,10.565,10.5291,10.565,222800.0
2014-07-15 13:00:00,11.77,11.79,11.75,11.79,101600.0,10.565,10.583,10.5471,10.583,101600.0
2014-07-15 13:30:00,11.78,11.81,11.78,11.81,76800.0,10.574,10.6009,10.574,10.6009,76800.0
2014-07-15 14:00:00,11.81,11.84,11.81,11.83,47200.0,10.6009,10.6279,10.6009,10.6189,47200.0
2014-07-15 14:30:00,11.83,11.83,11.81,11.83,74800.0,10.6189,10.6189,10.6009,10.6189,74800.0
2014-07-15 15:00:00,11.82,11.82,11.81,11.81,66000.0,10.6099,10.6099,10.6009,10.6009,66000.0
2014-07-15 15:30:00,11.81,11.81,11.79,11.81,274400.0,10.6009,10.6009,10.583,10.6009,274400.0
2014-07-16 09:30:00,11.87,11.94,11.85,11.88,600800.0,10.6548,10.7176,10.6369,10.6638,600800.0
2014-07-16 10:00:00,11.88,11.93,11.88,11.93,234000.0,10.6638,10.7087,10.6638,10.7087,234000.0
2014-07-16 10:30:00,11.93,11.93,11.88,11.93,434400.0,10.7087,10.7087,10.6638,10.7087,434400.0
2014-07-16 11:00:00,11.92,11.94,11.91,11.92,157200.0,10.6997,10.7176,10.6907,10.6997,157200.0
2014-07-16 11:30:00,11.93,11.93,11.91,11.93,80800.0,10.7087,10.7087,10.6907,10.7087,80800.0
2014-07-16 12:00:00,11.94,11.99,11.94,11.99,72000.0,10.7176,10.7625,10.7176,10.7625,72000.0
2014-07-16 12:30:00,11.99,11.99,11.96,11.99,134000.0,10.7625,10.7625,10.7356,10.7625,134000.0
2014-07-16 13:00:00,11.98,11.99,11.96,11.98,94000.0,10.7535,10.7625,10.7356,10.7535,94000.0
2014-07-16 13:30:00,11.98,11.99,11.96,11.99,129600.0,10.7535,10.7625,10.7356,10.7625,129600.0
2014-07-16 14:00:00,11.99,12.01,11.99,12.01,127200.0,10.7625,10.7805,10.7625,10.7805,127200.0
2014-07-16 14:30:00,12.01,12.01,11.99,12.0,169600.0,10.7805,10.7805,10.7625,10.7715,169600.0
2014-07-16 15:00:00,12.0,12.02,12.0,12.02,156800.0,10.7715,10.7895,10.7715,10.7895,156800.0
2014-07-16 15:30:00,12.01,12.03,12.0,12.02,466400.0,10.7805,10.7984,10.7715,10.7895,466400.0
2014-07-17 09:30:00,12.0,12.05,11.98,12.03,520000.0,10.7715,10.8164,10.7535,10.7984,520000.0
2014-07-17 10:00:00,12.03,12.07,11.98,12.04,1004800.0,10.7984,10.8343,10.7535,10.8074,1004800.0
2014-07-17 10:30:00,12.04,12.05,12.0,12.02,170000.0,10.8074,10.8164,10.7715,10.7895,170000.0
2014-07-17 11:00:00,12.01,12.02,11.94,11.95,357600.0,10.7805,10.7895,10.7176,10.7266,357600.0
2014-07-17 11:30:00,11.95,11.99,11.94,11.94,94800.0,10.7266,10.7625,10.7176,10.7176,94800.0
2014-07-17 12:00:00,11.94,11.94,11.89,11.9,149600.0,10.7176,10.7176,10.6728,10.6817,149600.0
2014-07-17 12:30:00,11.9,11.95,11.9,11.94,94800.0,10.6817,10.7266,10.6817,10.7176,94800.0
2014-07-17 13:00:00,11.94,11.97,11.92,11.94,73600.0,10.7176,10.7446,10.6997,10.7176,73600.0
2014-07-17 13:30:00,11.94,11.95,11.9,11.9,56800.0,10.7176,10.7266,10.6817,10.6817,56800.0
2014-07-17 14:00:00,11.91,11.91,11.86,11.88,130000.0,10.6907,10.6907,10.6458,10.6638,130000.0
2014-07-17 14:30:00,11.88,11.92,11.87,11.88,118800.0,10.6638,10.6997,10.6548,10.6638,118800.0
2014-07-17 15:00:00,11.88,11.88,11.85,11.86,235200.0,10.6638,10.6638,10.6369,10.6458,235200.0
2014-07-17 15:30:00,11.86,11.86,11.8,11.82,563600.0,10.6458,10.6458,10.592,10.6099,563600.0
2014-07-18 09:30:00,11.92,12.02,11.9,11.96,314000.0,10.6997,10.7895,10.6817,10.7356,314000.0
2014-07-18 10:00:00,11.96,11.99,11.94,11.97,453600.0,10.7356,10.7625,10.7176,10.7446,453600.0
2014-07-18 10:30:00,11.97,12.03,11.95,12.02,388400.0,10.7446,10.7984,10.7266,10.7895,388400.0
2014-07-18 11:00:00,12.03,12.11,12.02,12.1,279200.0,10.7984,10.8702,10.7895,10.8613,279200.0
2014-07-18 11:30:00,12.1,12.18,12.08,12.12,280400.0,10.8613,10.9331,10.8433,10.8792,280400.0
2014-07-18 12:00:00,12.12,12.13,12.11,12.11,170000.0,10.8792,10.8882,10.8702,10.8702,170000.0
2014-07-18 12:30:00,12.11,12.12,12.09,12.1,81200.0,10.8702,10.8792,10.8523,10.8613,81200.0
2014-07-18 13:00:00,12.1,12.1,12.04,12.05,209200.0,10.8613,10.8613,10.8074,10.8164,209200.0
2014-07-18 13:30:00,12.05,12.08,12.05,12.08,85200.0,10.8164,10.8433,10.8164,10.8433,85200.0
2014-07-18 14:00:00,12.08,12.08,12.06,12.06,94800.0,10.8433,10.8433,10.8254,10.8254,94800.0
2014-07-18 14:30:00,12.06,12.07,12.05,12.05,138400.0,10.8254,10.8343,10.8164,10.8164,138400.0
2014-07-18 15:00:00,12.05,12.1,12.05,12.07,248800.0,10.8164,10.8613,10.8164,10.8343,248800.0
2014-07-18 15:30:00,12.07,12.09,12.06,12.07,1036400.0,10.8343,10.8523,10.8254,10.8343,1036400.0
2014-07-21 09:30:00,11.99,12.0,11.88,11.93,352800.0,10.7625,10.7715,10.6638,10.7087,352800.0
2014-07-21 10:00:00,11.94,11.96,11.93,11.95,77600.0,10.7176,10.7356,10.7087,10.7266,77600.0
2014-07-21 10:30:00,11.95,11.95,11.92,11.94,158800.0,10.7266,10.7266,10.6997,10.7176,158800.0
2014-07-21 11:00:00,11.94,11.96,11.93,11.95,83600.0,10.7176,10.7356,10.7087,10.7266,83600.0
2014-07-21 11:30:00,11.95,11.97,11.94,11.96,106800.0,10.7266,10.7446,10.7176,10.7356,106800.0
2014-07-21 12:00:00,11.96,11.98,11.95,11.97,55600.0,10.7356,10.7535,10.7266,10.7446,55600.0
2014-07-21 12:30:00,11.97,12.0,11.97,12.0,77200.0,10.7446,10.7715,10.7446,10.7715,77200.0
2014-07-21 13:00:00,12.0,12.02,11.99,12.02,82400.0,10.7715,10.7895,10.7625,10.7895,82400.0
2014-07-21 13:30:00,12.01,12.01,11.99,12.01,165600.0,10.7805,10.7805,10.7625,10.7805,165600.0
2014-07-21 14:00:00,12.01,12.02,12.0,12.0,284400.0,10.7805,10.7895,10.7715,10.7715,284400.0
2014-07-21 14:30:00,12.0,12.0,11.97,11.99,147200.0,10.7715,10.7715,10.7446,10.7625,147200.0
2014-07-21 15:00:00,11.99,11.99,11.94,11.94,482800.0,10.7625,10.7625,10.7176,10.7176,482800.0
2014-07-21 15:30:00,11.94,11.94,11.87,11.89,652800.0,10.7176,10.7176,10.6548,10.6728,652800.0
2014-07-22 09:30:00,12.0,12.18,12.0,12.14,400000.0,10.7715,10.9331,10.7715,10.8972,400000.0
2014-07-22 10:00:00,12.14,12.17,12.14,12.16,406400.0,10.8972,10.9241,10.8972,10.9151,406400.0
2014-07-22 10:30:00,12.16,12.16,12.13,12.15,198400.0,10.9151,10.9151,10.8882,10.9061,198400.0
2014-07-22 11:00:00,12.15,12.18,12.14,12.18,242000.0,10.9061,10.9331,10.8972,10.9331,242000.0
2014-07-22 11:30:00,12.18,12.27,12.18,12.25,233200.0,10.9331,11.0139,10.9331,10.9959,233200.0
2014-07-22 12:00:00,12.26,12.3,12.25,12.27,172400.0,11.0049,11.0408,10.9959,11.0139,172400.0
2014-07-22 12:30:00,12.27,12.27,12.25,12.26,77600.0,11.0139,11.0139,10.9959,11.0049,77600.0
2014-07-22 13:00:00,12.25,12.26,12.24,12.25,108800.0,10.9959,11.0049,10.9869,10.9959,108800.0
2014-07-22 13:30:00,12.25,12.26,12.24,12.26,145200.0,10.9959,11.0049,10.9869,11.0049,145200.0
2014-07-22 14:00:00,12.26,12.3,12.26,12.3,249600.0,11.0049,11.0408,11.0049,11.0408,249600.0
2014-07-22 14:30:00,12.3,12.35,12.3,12.32,291600.0,11.0408,11.0857,11.0408,11.0587,291600.0
2014-07-22 15:00:00,12.32,12.33,12.29,12.29,384400.0,11.0587,11.0677,11.0318,11.0318,384400.0
2014-07-22 15:30:00,12.29,12.31,12.28,12.29,853200.0,11.0318,11.0498,11.0228,11.0318,853200.0
2014-07-23 09:30:00,12.28,12.3,12.25,12.25,313200.0,11.0228,11.0408,10.9959,10.9959,313200.0
2014-07-23 10:00:00,12.25,12.31,12.24,12.26,152400.0,10.9959,11.0498,10.9869,11.0049,152400.0
2014-07-23 10:30:00,12.26,12.27,12.24,12.25,140000.0,11.0049,11.0139,10.9869,10.9959,140000.0
2014-07-23 11:00:00,12.25,12.26,12.24,12.25,130000.0,10.9959,11.0049,10.9869,10.9959,130000.0
2014-07-23 11:30:00,12.24,12.25,12.2,12.2,192000.0,10.9869,10.9959,10.951,10.951,192000.0
2014-07-23 12:00:00,12.2,12.21,12.19,12.2,214800.0,10.951,10.96,10.942,10.951,214800.0
2014-07-23 12:30:00,12.2,12.2,12.16,12.2,173600.0,10.951,10.951,10.9151,10.951,173600.0
2014-07-23 13:00:00,12.2,12.26,12.2,12.25,241600.0,10.951,11.0049,10.951,10.9959,241600.0
2014-07-23 13:30:00,12.26,12.28,12.25,12.25,91200.0,11.0049,11.0228,10.9959,10.9959,91200.0
2014-07-23 14:00:00,12.25,12.26,12.24,12.25,77600.0,10.9959,11.0049,10.9869,10.9959,77600.0
2014-07-23 14:30:00,12.25,12.26,12.25,12.25,74400.0,10.9959,11.0049,10.9959,10.9959,74400.0
2014-07-23 15:00:00,12.25,12.26,12.25,12.25,95600.0,10.9959,11.0049,10.9959,10.9959,95600.0
2014-07-23 15:30:00,12.25,12.27,12.25,12.25,320800.0,10.9959,11.0139,10.9959,10.9959,320800.0
2014-07-24 09:30:00,12.29,12.3,12.22,12.22,324400.0,11.0318,11.0408,10.969,10.969,324400.0
2014-07-24 10:00:00,12.22,12.24,12.2,12.22,148800.0,10.969,10.9869,10.951,10.969,148800.0
2014-07-24 10:30:00,12.22,12.23,12.21,12.23,137600.0,10.969,10.978,10.96,10.978,137600.0
2014-07-24 11:00:00,12.23,12.25,12.23,12.23,86800.0,10.978,10.9959,10.978,10.978,86800.0
2014-07-24 11:30:00,12.23,12.24,12.21,12.22,123200.0,10.978,10.9869,10.96,10.969,123200.0
2014-07-24 12:00:00,12.22,12.23,12.21,12.22,135600.0,10.969,10.978,10.96,10.969,135600.0
2014-07-24 12:30:00,12.22,12.23,12.21,12.21,153600.0,10.969,10.978,10.96,10.96,153600.0
2014-07-24 13:00:00,12.22,12.24,12.21,12.24,155600.0,10.969,10.9869,10.96,10.9869,155600.0
2014-07-24 13:30:00,12.24,12.26,12.23,12.26,88400.0,10.9869,11.0049,10.978,11.0049,88400.0
2014-07-24 14:00:00,12.26,12.27,12.25,12.27,75200.0,11.0049,11.0139,10.9959,11.0139,75200.0
2014-07-24 14:30:00,12.27,12.27,12.25,12.25,128800.0,11.0139,11.0139,10.9959,10.9959,128800.0
2014-07-24 15:00:00,12.25,12.27,12.25,12.26,177200.0,10.9959,11.0139,10.9959,11.0049,177200.0
2014-07-24 15:30:00,12.26,12.26,12.23,12.25,938400.0,11.0049,11.0049,10.978,10.9959,938400.0
2014-07-25 09:30:00,12.12,12.17,12.1,12.1,192000.0,10.8792,10.9241,10.8613,10.8613,192000.0
2014-07-25 10:00:00,12.09,12.09,12.06,12.06,78000.0,10.8523,10.8523,10.8254,10.8254,78000.0
2014-07-25 10:30:00,12.06,12.08,12.05,12.07,108400.0,10.8254,10.8433,10.8164,10.8343,108400.0
2014-07-25 11:00:00,12.07,12.1,12.06,12.1,73600.0,10.8343,10.8613,10.8254,10.8613,73600.0
2014-07-25 11:30:00,12.1,12.1,12.07,12.07,28800.0,10.8613,10.8613,10.8343,10.8343,28800.0
2014-07-25 12:00:00,12.07,12.08,12.06,12.06,41600.0,10.8343,10.8433,10.8254,10.8254,41600.0
2014-07-25 12:30:00,12.06,12.06,12.05,12.05,84000.0,10.8254,10.8254,10.8164,10.8164,84000.0
2014-07-25 13:00:00,12.05,12.05,12.03,12.03,40800.0,10.8164,10.8164,10.7984,10.7984,40800.0
2014-07-25 13:30:00,12.03,12.04,12.02,12.02,54800.0,10.7984,10.8074,10.7895,10.7895,54800.0
2014-07-25 14:00:00,12.02,12.05,12.02,12.04,13600.0,10.7895,10.8164,10.7895,10.8074,13600.0
2014-07-25 14:30:00,12.04,12.05,12.03,12.05,47600.0,10.8074,10.8164,10.7984,10.8164,47600.0
2014-07-25 15:00:00,12.05,12.05,12.04,12.04,56800.0,10.8164,10.8164,10.8074,10.8074,56800.0
2014-07-25 15:30:00,12.04,12.06,12.04,12.06,262000.0,10.8074,10.8254,10.8074,10.8254,262000.0
2014-07-28 09:30:00,12.08,12.41,12.08,12.18,397600.0,10.8433,11.1395,10.8433,10.9331,397600.0
2014-07-28 10:00:00,12.17,12.18,12.1,12.12,133200.0,10.9241,10.9331,10.8613,10.8792,133200.0
2014-07-28 10:30:00,12.12,12.13,12.06,12.08,77200.0,10.8792,10.8882,10.8254,10.8433,77200.0
2014-07-28 11:00:00,12.08,12.11,12.06,12.1,42000.0,10.8433,10.8702,10.8254,10.8613,42000.0
2014-07-28 11:30:00,12.1,12.1,12.06,12.08,62000.0,10.8613,10.8613,10.8254,10.8433,62000.0
2014-07-28 12:00:00,12.09,12.1,12.06,12.06,62000.0,10.8523,10.8613,10.8254,10.8254,62000.0
2014-07-28 12:30:00,12.06,12.08,12.06,12.06,23600.0,10.8254,10.8433,10.8254,10.8254,23600.0
2014-07-28 13:00:00,12.06,12.09,12.06,12.08,23600.0,10.8254,10.8523,10.8254,10.8433,23600.0
2014-07-28 13:30:00,12.08,12.09,12.06,12.07,124000.0,10.8433,10.8523,10.8254,10.8343,124000.0
2014-07-28 14:00:00,12.07,12.07,12.05,12.05,78000.0,10.8343,10.8343,10.8164,10.8164,78000.0
2014-07-28 14:30:00,12.05,12.06,12.04,12.04,71200.0,10.8164,10.8254,10.8074,10.8074,71200.0
2014-07-28 15:00:00,12.05,12.07,12.04,12.06,104800.0,10.8164,10.8343,10.8074,10.8254,104800.0
2014-07-28 15:30:00,12.06,12.1,12.06,12.1,384000.0,10.8254,10.8613,10.8254,10.8613,384000.0
2014-07-29 09:30:00,12.14,12.16,12.06,12.07,205600.0,10.8972,10.9151,10.8254,10.8343,205600.0
2014-07-29 10:00:00,12.07,12.15,12.07,12.13,208400.0,10.8343,10.9061,10.8343,10.8882,208400.0
2014-07-29 10:30:00,12.14,12.15,12.08,12.08,227200.0,10.8972,10.9061,10.8433,10.8433,227200.0
2014-07-29 11:00:00,12.08,12.1,12.04,12.05,119600.0,10.8433,10.8613,10.8074,10.8164,119600.0
2014-07-29 11:30:00,12.04,12.06,12.03,12.06,119200.0,10.8074,10.8254,10.7984,10.8254,119200.0
2014-07-29 12:00:00,12.06,12.08,12.05,12.06,86400.0,10.8254,10.8433,10.8164,10.8254,86400.0
2014-07-29 12:30:00,12.07,12.07,12.03,12.04,80000.0,10.8343,10.8343,10.7984,10.8074,80000.0
2014-07-29 13:00:00,12.04,12.04,12.01,12.01,41600.0,10.8074,10.8074,10.7805,10.7805,41600.0
2014-07-29 13:30:00,12.02,12.03,12.01,12.02,28000.0,10.7895,10.7984,10.7805,10.7895,28000.0
2014-07-29 14:00:00,12.03,12.03,12.01,12.02,59200.0,10.7984,10.7984,10.7805,10.7895,59200.0
2014-07-29 14:30:00,12.02,12.02,11.98,11.98,62800.0,10.7895,10.7895,10.7535,10.7535,62800.0
2014-07-29 15:00:00,11.98,11.99,11.95,11.96,137600.0,10.7535,10.7625,10.7266,10.7356,137600.0
2014-07-29 15:30:00,11.96,11.96,11.94,11.95,539600.0,10.7356,10.7356,10.7176,10.7266,539600.0
2014-07-30 09:30:00,12.07,12.19,12.07,12.12,422800.0,10.8343,10.942,10.8343,10.8792,422800.0
2014-07-30 10:00:00,12.12,12.14,12.07,12.12,296400.0,10.8792,10.8972,10.8343,10.8792,296400.0
2014-07-30 10:30:00,12.12,12.12,12.07,12.1,457200.0,10.8792,10.8792,10.8343,10.8613,457200.0
2014-07-30 11:00:00,12.11,12.12,12.07,12.1,149600.0,10.8702,10.8792,10.8343,10.8613,149600.0
2014-07-30 11:30:00,12.11,12.14,12.08,12.08,171200.0,10.8702,10.8972,10.8433,10.8433,171200.0
2014-07-30 12:00:00,12.09,12.1,12.06,12.06,216000.0,10.8523,10.8613,10.8254,10.8254,216000.0
2014-07-30 12:30:00,12.06,12.07,12.04,12.05,111600.0,10.8254,10.8343,10.8074,10.8164,111600.0
2014-07-30 13:00:00,12.05,12.06,12.03,12.05,80400.0,10.8164,10.8254,10.7984,10.8164,80400.0
2014-07-30 13:30:00,12.05,12.06,12.03,12.04,155200.0,10.8164,10.8254,10.7984,10.8074,155200.0
2014-07-30 14:00:00,12.04,12.05,12.01,12.04,262000.0,10.8074,10.8164,10.7805,10.8074,262000.0
2014-07-30 14:30:00,12.04,12.05,12.01,12.03,175200.0,10.8074,10.8164,10.7805,10.7984,175200.0
2014-07-30 15:00:00,12.02,12.04,12.0,12.0,396000.0,10.7895,10.8074,10.7715,10.7715,396000.0
2014-07-30 15:30:00,12.0,12.04,12.0,12.02,645600.0,10.7715,10.8074,10.7715,10.7895,645600.0
2014-07-31 09:30:00,11.96,11.99,11.87,11.88,1134000.0,10.7356,10.7625,10.6548,10.6638,1134000.0
2014-07-31 10:00:00,11.88,11.95,11.88,11.94,177200.0,10.6638,10.7266,10.6638,10.7176,177200.0
2014-07-31 10:30:00,11.94,11.94,11.75,11.86,233200.0,10.7176,10.7176,10.5471,10.6458,233200.0
2014-07-31 11:00:00,11.86,11.91,11.86,11.88,71600.0,10.6458,10.6907,10.6458,10.6638,71600.0
2014-07-31 11:30:00,11.89,11.9,11.86,11.86,58800.0,10.6728,10.6817,10.6458,10.6458,58800.0
2014-07-31 12:00:00,11.86,11.87,11.85,11.85,47200.0,10.6458,10.6548,10.6369,10.6369,47200.0
2014-07-31 12:30:00,11.86,11.87,11.84,11.85,98000.0,10.6458,10.6548,10.6279,10.6369,98000.0
2014-07-31 13:00:00,11.85,11.87,11.84,11.86,55200.0,10.6369,10.6548,10.6279,10.6458,55200.0
2014-07-31 13:30:00,11.86,11.89,11.86,11.88,66800.0,10.6458,10.6728,10.6458,10.6638,66800.0
2014-07-31 14:00:00,11.88,11.88,11.85,11.86,127200.0,10.6638,10.6638,10.6369,10.6458,127200.0
2014-07-31 14:30:00,11.86,11.87,11.81,11.82,85600.0,10.6458,10.6548,10.6009,10.6099,85600.0
2014-07-31 15:00:00,11.82,11.84,11.82,11.83,174800.0,10.6099,10.6279,10.6099,10.6189,174800.0
2014-07-31 15:30:00,11.83,11.88,11.83,11.85,838000.0,10.6189,10.6638,10.6189,10.6369,838000.0
2014-08-01 09:30:00,11.71,11.8,11.71,11.78,526000.0,10.5112,10.592,10.5112,10.574,526000.0
2014-08-01 10:00:00,11.78,11.84,11.75,11.84,153200.0,10.574,10.6279,10.5471,10.6279,153200.0
2014-08-01 10:30:00,11.83,11.85,11.81,11.83,88800.0,10.6189,10.6369,10.6009,10.6189,88800.0
2014-08-01 11:00:00,11.83,11.84,11.77,11.78,82800.0,10.6189,10.6279,10.565,10.574,82800.0
2014-08-01 11:30:00,11.78,11.79,11.72,11.73,56000.0,10.574,10.583,10.5202,10.5291,56000.0
2014-08-01 12:00:00,11.73,11.76,11.73,11.74,144400.0,10.5291,10.5561,10.5291,10.5381,144400.0
2014-08-01 12:30:00,11.74,11.76,11.73,11.75,63600.0,10.5381,10.5561,10.5291,10.5471,63600.0
2014-08-01 13:00:00,11.74,11.79,11.73,11.79,73600.0,10.5381,10.583,10.5291,10.583,73600.0
2014-08-01 13:30:00,11.79,11.81,11.77,11.81,96800.0,10.583,10.6009,10.565,10.6009,96800.0
2014-08-01 14:00:00,11.81,11.86,11.81,11.85,188000.0,10.6009,10.6458,10.6009,10.6369,188000.0
2014-08-01 14:30:00,11.85,11.87,11.85,11.87,154000.0,10.6369,10.6548,10.6369,10.6548,154000.0
2014-08-01 15:00:00,11.87,11.88,11.86,11.87,147200.0,10.6548,10.6638,10.6458,10.6548,147200.0
2014-08-01 15:30:00,11.87,11.87,11.84,11.84,312000.0,10.6548,10.6548,10.6279,10.6279,312000.0
2014-08-04 09:30:00,11.76,11.9,11.75,11.9,396000.0,10.5561,10.6817,10.5471,10.6817,396000.0
2014-08-04 10:00:00,11.9,11.91,11.87,11.88,505200.0,10.6817,10.6907,10.6548,10.6638,505200.0
2014-08-04 10:30:00,11.88,11.89,11.85,11.86,203200.0,10.6638,10.6728,10.6369,10.6458,203200.0
2014-08-04 11:00:00,11.86,11.9,11.85,11.88,138400.0,10.6458,10.6817,10.6369,10.6638,138400.0
2014-08-04 11:30:00,11.88,11.88,11.85,11.87,85600.0,10.6638,10.6638,10.6369,10.6548,85600.0
2014-08-04 12:00:00,11.88,11.9,11.87,11.9,88800.0,10.6638,10.6817,10.6548,10.6817,88800.0
2014-08-04 12:30:00,11.9,11.91,11.89,11.9,58800.0,10.6817,10.6907,10.6728,10.6817,58800.0
2014-08-04 13:00:00,11.9,11.92,11.89,11.9,60400.0,10.6817,10.6997,10.6728,10.6817,60400.0
2014-08-04 13:30:00,11.9,11.95,11.9,11.93,53600.0,10.6817,10.7266,10.6817,10.7087,53600.0
2014-08-04 14:00:00,11.94,11.95,11.93,11.94,235200.0,10.7176,10.7266,10.7087,10.7176,235200.0
2014-08-04 14:30:00,11.94,11.96,11.93,11.94,282400.0,10.7176,10.7356,10.7087,10.7176,282400.0
2014-08-04 15:00:00,11.94,11.95,11.93,11.95,120400.0,10.7176,10.7266,10.7087,10.7266,120400.0
2014-08-04 15:30:00,11.95,11.95,11.91,11.93,541600.0,10.7266,10.7266,10.6907,10.7087,541600.0
2014-08-05 09:30:00,11.98,11.98,11.79,11.82,774400.0,10.7535,10.7535,10.583,10.6099,774400.0
2014-08-05 10:00:00,11.81,11.84,11.8,11.82,223200.0,10.6009,10.6279,10.592,10.6099,223200.0
2014-08-05 10:30:00,11.82,11.85,11.81,11.83,148000.0,10.6099,10.6369,10.6009,10.6189,148000.0
2014-08-05 11:00:00,11.83,11.83,11.8,11.81,76400.0,10.6189,10.6189,10.592,10.6009,76400.0
2014-08-05 11:30:00,11.81,11.86,11.8,11.85,226800.0,10.6009,10.6458,10.592,10.6369,226800.0
2014-08-05 12:00:00,11.85,11.89,11.85,11.89,120800.0,10.6369,10.6728,10.6369,10.6728,120800.0
2014-08-05 12:30:00,11.89,11.97,11.89,11.96,154000.0,10.6728,10.7446,10.6728,10.7356,154000.0
2014-08-05 13:00:00,11.96,11.98,11.94,11.97,216000.0,10.7356,10.7535,10.7176,10.7446,216000.0
2014-08-05 13:30:00,11.97,11.97,11.88,11.9,162400.0,10.7446,10.7446,10.6638,10.6817,162400.0
2014-08-05 14:00:00,11.9,11.9,11.83,11.89,204800.0,10.6817,10.6817,10.6189,10.6728,204800.0
2014-08-05 14:30:00,11.89,11.92,11.88,11.88,105200.0,10.6728,10.6997,10.6638,10.6638,105200.0
2014-08-05 15:00:00,11.88,11.9,11.86,11.88,203600.0,10.6638,10.6817,10.6458,10.6638,203600.0
2014-08-05 15:30:00,11.88,11.91,11.88,11.88,337200.0,10.6638,10.6907,10.6638,10.6638,337200.0
2014-08-06 09:30:00,11.75,11.91,11.74,11.87,825200.0,10.5471,10.6907,10.5381,10.6548,825200.0
2014-08-06 10:00:00,11.86,11.92,11.83,11.92,236400.0,10.6458,10.6997,10.6189,10.6997,236400.0
2014-08-06 10:30:00,11.92,11.95,11.9,11.95,108000.0,10.6997,10.7266,10.6817,10.7266,108000.0
2014-08-06 11:00:00,11.95,11.95,11.94,11.94,60400.0,10.7266,10.7266,10.7176,10.7176,60400.0
2014-08-06 11:30:00,11.94,11.96,11.93,11.94,264000.0,10.7176,10.7356,10.7087,10.7176,264000.0
2014-08-06 12:00:00,11.94,11.96,11.93,11.94,90400.0,10.7176,10.7356,10.7087,10.7176,90400.0
2014-08-06 12:30:00,11.94,11.96,11.93,11.95,74000.0,10.7176,10.7356,10.7087,10.7266,74000.0
2014-08-06 13:00:00,11.94,11.96,11.93,11.93,416800.0,10.7176,10.7356,10.7087,10.7087,416800.0
2014-08-06 13:30:00,11.94,11.95,11.94,11.94,187600.0,10.7176,10.7266,10.7176,10.7176,187600.0
2014-08-06 14:00:00,11.94,11.95,11.94,11.95,56000.0,10.7176,10.7266,10.7176,10.7266,56000.0
2014-08-06 14:30:00,11.94,11.96,11.93,11.94,107600.0,10.7176,10.7356,10.7087,10.7176,107600.0
2014-08-06 15:00:00,11.94,11.96,11.94,11.95,236800.0,10.7176,10.7356,10.7176,10.7266,236800.0
2014-08-06 15:30:00,11.95,11.96,11.94,11.95,377200.0,10.7266,10.7356,10.7176,10.7266,377200.0
2014-08-07 09:30:00,11.98,12.03,11.81,11.86,1141600.0,10.7535,10.7984,10.6009,10.6458,1141600.0
2014-08-07 10:00:00,11.86,11.92,11.83,11.92,336000.0,10.6458,10.6997,10.6189,10.6997,336000.0
2014-08-07 10:30:00,11.92,11.95,11.86,11.87,229200.0,10.6997,10.7266,10.6458,10.6548,229200.0
2014-08-07 11:00:00,11.87,11.87,11.77,11.83,239600.0,10.6548,10.6548,10.565,10.6189,239600.0
2014-08-07 11:30:00,11.82,11.84,11.77,11.78,172800.0,10.6099,10.6279,10.565,10.574,172800.0
2014-08-07 12:00:00,11.78,11.79,11.76,11.78,94800.0,10.574,10.583,10.5561,10.574,94800.0
2014-08-07 12:30:00,11.77,11.77,11.72,11.76,111600.0,10.565,10.565,10.5202,10.5561,111600.0
2014-08-07 13:00:00,11.76,11.8,11.74,11.75,117600.0,10.5561,10.592,10.5381,10.5471,117600.0
2014-08-07 13:30:00,11.75,11.79,11.74,11.76,216400.0,10.5471,10.583,10.5381,10.5561,216400.0
2014-08-07 14:00:00,11.76,11.76,11.72,11.72,90400.0,10.5561,10.5561,10.5202,10.5202,90400.0
2014-08-07 14:30:00,11.73,11.73,11.72,11.72,66800.0,10.5291,10.5291,10.5202,10.5202,66800.0
2014-08-07 15:00:00,11.72,11.73,11.68,11.69,209600.0,10.5202,10.5291,10.4843,10.4932,209600.0
2014-08-07 15:30:00,11.69,11.7,11.67,11.7,767200.0,10.4932,10.5022,10.4753,10.5022,767200.0
2014-08-08 09:30:00,11.51,11.61,11.39,11.53,767200.0,10.3317,10.4214,10.2239,10.3496,767200.0
2014-08-08 10:00:00,11.53,11.54,11.49,11.49,267200.0,10.3496,10.3586,10.3137,10.3137,267200.0
2014-08-08 10:30:00,11.49,11.52,11.48,11.48,156400.0,10.3137,10.3406,10.3047,10.3047,156400.0
2014-08-08 11:00:00,11.48,11.48,11.47,11.48,148800.0,10.3047,10.3047,10.2958,10.3047,148800.0
2014-08-08 11:30:00,11.48,11.49,11.47,11.47,174000.0,10.3047,10.3137,10.2958,10.2958,174000.0
2014-08-08 12:00:00,11.46,11.47,11.45,11.45,144800.0,10.2868,10.2958,10.2778,10.2778,144800.0
2014-08-08 12:30:00,11.45,11.46,11.45,11.46,116400.0,10.2778,10.2868,10.2778,10.2868,116400.0
2014-08-08 13:00:00,11.46,11.52,11.45,11.52,166000.0,10.2868,10.3406,10.2778,10.3406,166000.0
2014-08-08 13:30:00,11.52,11.56,11.51,11.55,153200.0,10.3406,10.3765,10.3317,10.3676,153200.0
2014-08-08 14:00:00,11.55,11.55,11.53,11.54,126000.0,10.3676,10.3676,10.3496,10.3586,126000.0
2014-08-08 14:30:00,11.54,11.56,11.53,11.56,651200.0,10.3586,10.3765,10.3496,10.3765,651200.0
2014-08-08 15:00:00,11.56,11.58,11.55,11.58,462400.0,10.3765,10.3945,10.3676,10.3945,462400.0
2014-08-08 15:30:00,11.58,11.61,11.56,11.6,743200.0,10.3945,10.4214,10.3765,10.4124,743200.0
2014-08-11 09:30:00,11.58,11.8,11.58,11.76,724800.0,10.3945,10.592,10.3945,10.5561,724800.0
2014-08-11 10:00:00,11.76,11.82,11.76,11.8,253200.0,10.5561,10.6099,10.5561,10.592,253200.0
2014-08-11 10:30:00,11.8,11.8,11.75,11.76,553200.0,10.592,10.592,10.5471,10.5561,553200.0
2014-08-11 11:00:00,11.76,11.78,11.74,11.75,260000.0,10.5561,10.574,10.5381,10.5471,260000.0
2014-08-11 11:30:00,11.75,11.79,11.75,11.78,226800.0,10.5471,10.583,10.5471,10.574,226800.0
2014-08-11 12:00:00,11.78,11.8,11.77,11.79,211600.0,10.574,10.592,10.565,10.583,211600.0
2014-08-11 12:30:00,11.79,11.81,11.78,11.78,141200.0,10.583,10.6009,10.574,10.574,141200.0
2014-08-11 13:00:00,11.78,11.8,11.77,11.78,129600.0,10.574,10.592,10.565,10.574,129600.0
2014-08-11 13:30:00,11.78,11.79,11.77,11.78,472000.0,10.574,10.583,10.565,10.574,472000.0
2014-08-11 14:00:00,11.78,11.8,11.77,11.78,187600.0,10.574,10.592,10.565,10.574,187600.0
2014-08-11 14:30:00,11.78,11.81,11.78,11.8,283600.0,10.574,10.6009,10.574,10.592,283600.0
2014-08-11 15:00:00,11.8,11.82,11.8,11.82,375600.0,10.592,10.6099,10.592,10.6099,375600.0
2014-08-11 15:30:00,11.82,11.82,11.78,11.8,768400.0,10.6099,10.6099,10.574,10.592,768400.0
2014-08-12 09:30:00,11.8,11.88,11.78,11.83,502400.0,10.592,10.6638,10.574,10.6189,502400.0
2014-08-12 10:00:00,11.83,11.83,11.79,11.81,283600.0,10.6189,10.6189,10.583,10.6009,283600.0
2014-08-12 10:30:00,11.81,11.81,11.8,11.8,328000.0,10.6009,10.6009,10.592,10.592,328000.0
2014-08-12 11:00:00,11.8,11.85,11.8,11.8,397200.0,10.592,10.6369,10.592,10.592,397200.0
2014-08-12 11:30:00,11.8,11.84,11.79,11.82,160800.0,10.592,10.6279,10.583,10.6099,160800.0
2014-08-12 12:00:00,11.82,11.83,11.81,11.83,109600.0,10.6099,10.6189,10.6009,10.6189,109600.0
2014-08-12 12:30:00,11.83,11.84,11.81,11.82,114000.0,10.6189,10.6279,10.6009,10.6099,114000.0
2014-08-12 13:00:00,11.82,11.82,11.81,11.81,211600.0,10.6099,10.6099,10.6009,10.6009,211600.0
2014-08-12 13:30:00,11.81,11.81,11.78,11.79,89600.0,10.6009,10.6009,10.574,10.583,89600.0
2014-08-12 14:00:00,11.78,11.79,11.77,11.78,120000.0,10.574,10.583,10.565,10.574,120000.0
2014-08-12 14:30:00,11.78,11.8,11.77,11.78,111600.0,10.574,10.592,10.565,10.574,111600.0
2014-08-12 15:00:00,11.79,11.81,11.79,11.79,160400.0,10.583,10.6009,10.583,10.583,160400.0
2014-08-12 15:30:00,11.79,11.82,11.79,11.8,550400.0,10.583,10.6099,10.583,10.592,550400.0
2014-08-13 09:30:00,11.92,12.04,11.91,11.97,280400.0,10.6997,10.8074,10.6907,10.7446,280400.0
2014-08-13 10:00:00,11.97,12.05,11.97,12.04,290000.0,10.7446,10.8164,10.7446,10.8074,290000.0
2014-08-13 10:30:00,12.04,12.08,12.04,12.07,280800.0,10.8074,10.8433,10.8074,10.8343,280800.0
2014-08-13 11:00:00,12.07,12.07,12.01,12.01,257200.0,10.8343,10.8343,10.7805,10.7805,257200.0
2014-08-13 11:30:00,12.01,12.03,11.98,11.99,243600.0,10.7805,10.7984,10.7535,10.7625,243600.0
2014-08-13 12:00:00,11.99,12.02,11.97,12.02,1448400.0,10.7625,10.7895,10.7446,10.7895,1448400.0
2014-08-13 12:30:00,12.02,12.02,12.0,12.01,222800.0,10.7895,10.7895,10.7715,10.7805,222800.0
2014-08-13 13:00:00,12.01,12.02,12.0,12.01,115600.0,10.7805,10.7895,10.7715,10.7805,115600.0
2014-08-13 13:30:00,12.01,12.02,12.0,12.0,119200.0,10.7805,10.7895,10.7715,10.7715,119200.0
2014-08-13 14:00:00,12.01,12.01,12.0,12.01,127600.0,10.7805,10.7805,10.7715,10.7805,127600.0
2014-08-13 14:30:00,12.01,12.03,12.01,12.02,125200.0,10.7805,10.7984,10.7805,10.7895,125200.0
2014-08-13 15:00:00,12.02,12.03,12.02,12.03,182800.0,10.7895,10.7984,10.7895,10.7984,182800.0
2014-08-13 15:30:00,12.03,12.04,12.02,12.03,378800.0,10.7984,10.8074,10.7895,10.7984,378800.0
2014-08-14 09:30:00,12.2,12.22,12.17,12.2,125600.0,10.951,10.969,10.9241,10.951,125600.0
2014-08-14 10:00:00,12.2,12.28,12.17,12.27,653200.0,10.951,11.0228,10.9241,11.0139,653200.0
2014-08-14 10:30:00,12.28,12.35,12.27,12.35,277600.0,11.0228,11.0857,11.0139,11.0857,277600.0
2014-08-14 11:00:00,12.35,12.36,12.32,12.32,113600.0,11.0857,11.0946,11.0587,11.0587,113600.0
2014-08-14 11:30:00,12.32,12.33,12.31,12.33,100400.0,11.0587,11.0677,11.0498,11.0677,100400.0
2014-08-14 12:00:00,12.33,12.33,12.31,12.31,231600.0,11.0677,11.0677,11.0498,11.0498,231600.0
2014-08-14 12:30:00,12.3,12.32,12.3,12.31,146800.0,11.0408,11.0587,11.0408,11.0498,146800.0
2014-08-14 13:00:00,12.31,12.34,12.31,12.31,89600.0,11.0498,11.0767,11.0498,11.0498,89600.0
2014-08-14 13:30:00,12.31,12.32,12.3,12.32,80800.0,11.0498,11.0587,11.0408,11.0587,80800.0
2014-08-14 14:00:00,12.32,12.33,12.3,12.33,193200.0,11.0587,11.0677,11.0408,11.0677,193200.0
2014-08-14 14:30:00,12.33,12.34,12.31,12.31,101200.0,11.0677,11.0767,11.0498,11.0498,101200.0
2014-08-14 15:00:00,12.31,12.33,12.31,12.32,126800.0,11.0498,11.0677,11.0498,11.0587,126800.0
2014-08-14 15:30:00,12.32,12.33,12.31,12.33,600800.0,11.0587,11.0677,11.0498,11.0677,600800.0
2014-08-15 09:30:00,12.35,12.43,12.31,12.37,518400.0,11.0857,11.1575,11.0498,11.1036,518400.0
2014-08-15 10:00:00,12.38,12.39,12.3,12.33,235600.0,11.1126,11.1216,11.0408,11.0677,235600.0
2014-08-15 10:30:00,12.34,12.36,12.22,12.26,156800.0,11.0767,11.0946,10.969,11.0049,156800.0
2014-08-15 11:00:00,12.26,12.35,12.26,12.3,187200.0,11.0049,11.0857,11.0049,11.0408,187200.0
2014-08-15 11:30:00,12.31,12.33,12.26,12.28,154800.0,11.0498,11.0677,11.0049,11.0228,154800.0
2014-08-15 12:00:00,12.28,12.34,12.26,12.33,123600.0,11.0228,11.0767,11.0049,11.0677,123600.0
2014-08-15 12:30:00,12.34,12.34,12.31,12.33,76000.0,11.0767,11.0767,11.0498,11.0677,76000.0
2014-08-15 13:00:00,12.33,12.36,12.32,12.34,84000.0,11.0677,11.0946,11.0587,11.0767,84000.0
2014-08-15 13:30:00,12.34,12.36,12.32,12.34,107200.0,11.0767,11.0946,11.0587,11.0767,107200.0
2014-08-15 14:00:00,12.35,12.38,12.35,12.37,114400.0,11.0857,11.1126,11.0857,11.1036,114400.0
2014-08-15 14:30:00,12.37,12.39,12.37,12.37,141200.0,11.1036,11.1216,11.1036,11.1036,141200.0
2014-08-15 15:00:00,12.37,12.38,12.36,12.36,207200.0,11.1036,11.1126,11.0946,11.0946,207200.0
2014-08-15 15:30:00,12.36,12.39,12.35,12.38,446000.0,11.0946,11.1216,11.0857,11.1126,446000.0
2014-08-18 09:30:00,12.45,12.48,12.4,12.46,193200.0,11.1754,11.2024,11.1305,11.1844,193200.0
2014-08-18 10:00:00,12.46,12.53,12.45,12.48,265200.0,11.1844,11.2472,11.1754,11.2024,265200.0
2014-08-18 10:30:00,12.48,12.49,12.45,12.46,104000.0,11.2024,11.2113,11.1754,11.1844,104000.0
2014-08-18 11:00:00,12.46,12.47,12.44,12.45,125600.0,11.1844,11.1934,11.1665,11.1754,125600.0
2014-08-18 11:30:00,12.45,12.46,12.43,12.44,106800.0,11.1754,11.1844,11.1575,11.1665,106800.0
2014-08-18 12:00:00,12.44,12.46,12.44,12.45,75200.0,11.1665,11.1844,11.1665,11.1754,75200.0
2014-08-18 12:30:00,12.45,12.47,12.45,12.47,65200.0,11.1754,11.1934,11.1754,11.1934,65200.0
2014-08-18 13:00:00,12.46,12.47,12.46,12.47,66000.0,11.1844,11.1934,11.1844,11.1934,66000.0
2014-08-18 13:30:00,12.47,12.47,12.46,12.46,56400.0,11.1934,11.1934,11.1844,11.1844,56400.0
2014-08-18 14:00:00,12.46,12.47,12.46,12.47,48800.0,11.1844,11.1934,11.1844,11.1934,48800.0
2014-08-18 14:30:00,12.47,12.47,12.46,12.47,49200.0,11.1934,11.1934,11.1844,11.1934,49200.0
2014-08-18 15:00:00,12.47,12.47,12.46,12.47,55200.0,11.1934,11.1934,11.1844,11.1934,55200.0
2014-08-18 15:30:00,12.46,12.47,12.46,12.47,334000.0,11.1844,11.1934,11.1844,11.1934,334000.0
2014-08-19 09:30:00,12.43,12.49,12.38,12.42,314400.0,11.1575,11.2113,11.1126,11.1485,314400.0
2014-08-19 10:00:00,12.42,12.43,12.35,12.37,352000.0,11.1485,11.1575,11.0857,11.1036,352000.0
2014-08-19 10:30:00,12.37,12.38,12.36,12.38,144800.0,11.1036,11.1126,11.0946,11.1126,144800.0
2014-08-19 11:00:00,12.38,12.41,12.38,12.39,104000.0,11.1126,11.1395,11.1126,11.1216,104000.0
2014-08-19 11:30:00,12.39,12.39,12.35,12.36,137600.0,11.1216,11.1216,11.0857,11.0946,137600.0
2014-08-19 12:00:00,12.36,12.38,12.35,12.37,64800.0,11.0946,11.1126,11.0857,11.1036,64800.0
2014-08-19 12:30:00,12.37,12.37,12.35,12.37,71600.0,11.1036,11.1036,11.0857,11.1036,71600.0
2014-08-19 13:00:00,12.38,12.38,12.36,12.37,59600.0,11.1126,11.1126,11.0946,11.1036,59600.0
2014-08-19 13:30:00,12.37,12.38,12.36,12.38,291200.0,11.1036,11.1126,11.0946,11.1126,291200.0
2014-08-19 14:00:00,12.38,12.41,12.38,12.4,59200.0,11.1126,11.1395,11.1126,11.1305,59200.0
2014-08-19 14:30:00,12.4,12.4,12.38,12.4,77200.0,11.1305,11.1305,11.1126,11.1305,77200.0
2014-08-19 15:00:00,12.4,12.4,12.37,12.38,72800.0,11.1305,11.1305,11.1036,11.1126,72800.0
2014-08-19 15:30:00,12.38,12.39,12.37,12.38,347600.0,11.1126,11.1216,11.1036,11.1126,347600.0
2014-08-20 09:30:00,12.38,12.47,12.38,12.43,300800.0,11.1126,11.1934,11.1126,11.1575,300800.0
2014-08-20 10:00:00,12.43,12.43,12.4,12.41,49200.0,11.1575,11.1575,11.1305,11.1395,49200.0
2014-08-20 10:30:00,12.4,12.42,12.39,12.4,87200.0,11.1305,11.1485,11.1216,11.1305,87200.0
2014-08-20 11:00:00,12.4,12.44,12.39,12.44,220800.0,11.1305,11.1665,11.1216,11.1665,220800.0
2014-08-20 11:30:00,12.44,12.47,12.44,12.46,138000.0,11.1665,11.1934,11.1665,11.1844,138000.0
2014-08-20 12:00:00,12.45,12.48,12.45,12.48,148000.0,11.1754,11.2024,11.1754,11.2024,148000.0
2014-08-20 12:30:00,12.48,12.49,12.48,12.48,51200.0,11.2024,11.2113,11.2024,11.2024,51200.0
2014-08-20 13:00:00,12.48,12.48,12.47,12.47,23600.0,11.2024,11.2024,11.1934,11.1934,23600.0
2014-08-20 13:30:00,12.47,12.47,12.46,12.47,29600.0,11.1934,11.1934,11.1844,11.1934,29600.0
2014-08-20 14:00:00,12.47,12.47,12.42,12.43,124800.0,11.1934,11.1934,11.1485,11.1575,124800.0
2014-08-20 14:30:00,12.43,12.46,12.43,12.46,44800.0,11.1575,11.1844,11.1575,11.1844,44800.0
2014-08-20 15:00:00,12.46,12.48,12.46,12.48,80400.0,11.1844,11.2024,11.1844,11.2024,80400.0
2014-08-20 15:30:00,12.47,12.49,12.45,12.46,270400.0,11.1934,11.2113,11.1754,11.1844,270400.0
2014-08-21 09:30:00,12.56,12.57,12.37,12.38,294400.0,11.2742,11.2831,11.1036,11.1126,294400.0
2014-08-21 10:00:00,12.38,12.44,12.38,12.42,129600.0,11.1126,11.1665,11.1126,11.1485,129600.0
2014-08-21 10:30:00,12.41,12.43,12.36,12.36,58000.0,11.1395,11.1575,11.0946,11.0946,58000.0
2014-08-21 11:00:00,12.36,12.37,12.3,12.32,130400.0,11.0946,11.1036,11.0408,11.0587,130400.0
2014-08-21 11:30:00,12.32,12.35,12.32,12.33,107200.0,11.0587,11.0857,11.0587,11.0677,107200.0
2014-08-21 12:00:00,12.33,12.37,12.32,12.35,73200.0,11.0677,11.1036,11.0587,11.0857,73200.0
2014-08-21 12:30:00,12.35,12.35,12.35,12.35,74400.0,11.0857,11.0857,11.0857,11.0857,74400.0
2014-08-21 13:00:00,12.35,12.35,12.35,12.35,60800.0,11.0857,11.0857,11.0857,11.0857,60800.0
2014-08-21 13:30:00,12.35,12.35,12.34,12.34,40800.0,11.0857,11.0857,11.0767,11.0767,40800.0
2014-08-21 14:00:00,12.34,12.36,12.34,12.36,65600.0,11.0767,11.0946,11.0767,11.0946,65600.0
2014-08-21 14:30:00,12.36,12.36,12.35,12.35,221200.0,11.0946,11.0946,11.0857,11.0857,221200.0
2014-08-21 15:00:00,12.35,12.36,12.35,12.36,92400.0,11.0857,11.0946,11.0857,11.0946,92400.0
2014-08-21 15:30:00,12.36,12.37,12.35,12.36,411200.0,11.0946,11.1036,11.0857,11.0946,411200.0
2014-08-22 09:30:00,12.48,12.49,12.39,12.48,422000.0,11.2024,11.2113,11.1216,11.2024,422000.0
2014-08-22 10:00:00,12.48,12.48,12.44,12.44,122800.0,11.2024,11.2024,11.1665,11.1665,122800.0
2014-08-22 10:30:00,12.44,12.44,12.38,12.38,222000.0,11.1665,11.1665,11.1126,11.1126,222000.0
2014-08-22 11:00:00,12.38,12.38,12.37,12.37,91200.0,11.1126,11.1126,11.1036,11.1036,91200.0
2014-08-22 11:30:00,12.37,12.37,12.31,12.33,211200.0,11.1036,11.1036,11.0498,11.0677,211200.0
2014-08-22 12:00:00,12.33,12.33,12.23,12.25,860400.0,11.0677,11.0677,10.978,10.9959,860400.0
2014-08-22 12:30:00,12.26,12.26,12.23,12.24,368800.0,11.0049,11.0049,10.978,10.9869,368800.0
2014-08-22 13:00:00,12.25,12.26,12.23,12.25,236400.0,10.9959,11.0049,10.978,10.9959,236400.0
2014-08-22 13:30:00,12.25,12.26,12.23,12.23,160800.0,10.9959,11.0049,10.978,10.978,160800.0
2014-08-22 14:00:00,12.23,12.25,12.22,12.24,234400.0,10.978,10.9959,10.969,10.9869,234400.0
2014-08-22 14:30:00,12.24,12.25,12.23,12.24,120400.0,10.9869,10.9959,10.978,10.9869,120400.0
2014-08-22 15:00:00,12.24,12.26,12.23,12.25,303200.0,10.9869,11.0049,10.978,10.9959,303200.0
2014-08-22 15:30:00,12.25,12.25,12.24,12.24,377200.0,10.9959,10.9959,10.9869,10.9869,377200.0
2014-08-25 09:30:00,12.3,12.31,12.18,12.19,302000.0,11.0408,11.0498,10.9331,10.942,302000.0
2014-08-25 10:00:00,12.19,12.19,12.15,12.15,116800.0,10.942,10.942,10.9061,10.9061,116800.0
2014-08-25 10:30:00,12.15,12.18,12.13,12.18,174800.0,10.9061,10.9331,10.8882,10.9331,174800.0
2014-08-25 11:00:00,12.19,12.21,12.18,12.21,61600.0,10.942,10.96,10.9331,10.96,61600.0
2014-08-25 11:30:00,12.22,12.26,12.22,12.26,168000.0,10.969,11.0049,10.969,11.0049,168000.0
2014-08-25 12:00:00,12.26,12.27,12.25,12.27,62000.0,11.0049,11.0139,10.9959,11.0139,62000.0
2014-08-25 12:30:00,12.27,12.28,12.26,12.27,50400.0,11.0139,11.0228,11.0049,11.0139,50400.0
2014-08-25 13:00:00,12.27,12.29,12.26,12.28,45200.0,11.0139,11.0318,11.0049,11.0228,45200.0
2014-08-25 13:30:00,12.28,12.3,12.28,12.3,48000.0,11.0228,11.0408,11.0228,11.0408,48000.0
2014-08-25 14:00:00,12.3,12.3,12.28,12.28,22400.0,11.0408,11.0408,11.0228,11.0228,22400.0
2014-08-25 14:30:00,12.28,12.29,12.26,12.26,60000.0,11.0228,11.0318,11.0049,11.0049,60000.0
2014-08-25 15:00:00,12.27,12.27,12.24,12.24,90000.0,11.0139,11.0139,10.9869,10.9869,90000.0
2014-08-25 15:30:00,12.24,12.24,12.21,12.22,411600.0,10.9869,10.9869,10.96,10.969,411600.0
2014-08-26 09:30:00,12.25,12.44,12.25,12.39,258400.0,10.9959,11.1665,10.9959,11.1216,258400.0
2014-08-26 10:00:00,12.39,12.4,12.33,12.34,143600.0,11.1216,11.1305,11.0677,11.0767,143600.0
2014-08-26 10:30:00,12.34,12.39,12.33,12.34,162400.0,11.0767,11.1216,11.0677,11.0767,162400.0
2014-08-26 11:00:00,12.35,12.35,12.31,12.32,59600.0,11.0857,11.0857,11.0498,11.0587,59600.0
2014-08-26 11:30:00,12.32,12.35,12.32,12.33,122800.0,11.0587,11.0857,11.0587,11.0677,122800.0
2014-08-26 12:00:00,12.33,12.35,12.31,12.31,112000.0,11.0677,11.0857,11.0498,11.0498,112000.0
2014-08-26 12:30:00,12.31,12.32,12.31,12.31,265200.0,11.0498,11.0587,11.0498,11.0498,265200.0
2014-08-26 13:00:00,12.31,12.31,12.3,12.3,48400.0,11.0498,11.0498,11.0408,11.0408,48400.0
2014-08-26 13:30:00,12.3,12.3,12.28,12.29,42800.0,11.0408,11.0408,11.0228,11.0318,42800.0
2014-08-26 14:00:00,12.29,12.29,12.29,12.29,73600.0,11.0318,11.0318,11.0318,11.0318,73600.0
2014-08-26 14:30:00,12.28,12.31,12.28,12.29,92000.0,11.0228,11.0498,11.0228,11.0318,92000.0
2014-08-26 15:00:00,12.29,12.3,12.27,12.27,79600.0,11.0318,11.0408,11.0139,11.0139,79600.0
2014-08-26 15:30:00,12.27,12.28,12.24,12.26,325200.0,11.0139,11.0228,10.9869,11.0049,325200.0
2014-08-27 09:30:00,12.28,12.41,12.28,12.39,410800.0,11.0228,11.1395,11.0228,11.1216,410800.0
2014-08-27 10:00:00,12.39,12.4,12.38,12.38,62400.0,11.1216,11.1305,11.1126,11.1126,62400.0
2014-08-27 10:30:00,12.37,12.38,12.37,12.38,94800.0,11.1036,11.1126,11.1036,11.1126,94800.0
2014-08-27 11:00:00,12.38,12.39,12.33,12.34,415200.0,11.1126,11.1216,11.0677,11.0767,415200.0
2014-08-27 11:30:00,12.33,12.33,12.3,12.31,39600.0,11.0677,11.0677,11.0408,11.0498,39600.0
2014-08-27 12:00:00,12.31,12.31,12.29,12.31,18800.0,11.0498,11.0498,11.0318,11.0498,18800.0
2014-08-27 12:30:00,12.32,12.33,12.32,12.32,10400.0,11.0587,11.0677,11.0587,11.0587,10400.0
2014-08-27 13:00:00,12.33,12.33,12.32,12.33,7200.0,11.0677,11.0677,11.0587,11.0677,7200.0
2014-08-27 13:30:00,12.33,12.35,12.31,12.34,257600.0,11.0677,11.0857,11.0498,11.0767,257600.0
2014-08-27 14:00:00,12.34,12.36,12.34,12.36,77600.0,11.0767,11.0946,11.0767,11.0946,77600.0
2014-08-27 14:30:00,12.37,12.37,12.35,12.35,42800.0,11.1036,11.1036,11.0857,11.0857,42800.0
2014-08-27 15:00:00,12.35,12.37,12.35,12.37,123600.0,11.0857,11.1036,11.0857,11.1036,123600.0
2014-08-27 15:30:00,12.37,12.37,12.35,12.36,263600.0,11.1036,11.1036,11.0857,11.0946,263600.0
2014-08-28 09:30:00,12.35,12.36,12.27,12.32,351600.0,11.0857,11.0946,11.0139,11.0587,351600.0
2014-08-28 10:00:00,12.32,12.33,12.28,12.31,89200.0,11.0587,11.0677,11.0228,11.0498,89200.0
2014-08-28 10:30:00,12.3,12.31,12.27,12.28,103600.0,11.0408,11.0498,11.0139,11.0228,103600.0
2014-08-28 11:00:00,12.28,12.29,12.24,12.24,141200.0,11.0228,11.0318,10.9869,10.9869,141200.0
2014-08-28 11:30:00,12.24,12.25,12.24,12.25,127200.0,10.9869,10.9959,10.9869,10.9959,127200.0
2014-08-28 12:00:00,12.24,12.25,12.24,12.24,50400.0,10.9869,10.9959,10.9869,10.9869,50400.0
2014-08-28 12:30:00,12.24,12.25,12.23,12.24,74400.0,10.9869,10.9959,10.978,10.9869,74400.0
2014-08-28 13:00:00,12.24,12.25,12.23,12.24,34000.0,10.9869,10.9959,10.978,10.9869,34000.0
2014-08-28 13:30:00,12.24,12.25,12.24,12.24,26000.0,10.9869,10.9959,10.9869,10.9869,26000.0
2014-08-28 14:00:00,12.24,12.24,12.24,12.24,46400.0,10.9869,10.9869,10.9869,10.9869,46400.0
2014-08-28 14:30:00,12.24,12.25,12.24,12.25,53600.0,10.9869,10.9959,10.9869,10.9959,53600.0
2014-08-28 15:00:00,12.25,12.25,12.23,12.24,162400.0,10.9959,10.9959,10.978,10.9869,162400.0
2014-08-28 15:30:00,12.24,12.26,12.23,12.24,818400.0,10.9869,11.0049,10.978,10.9869,818400.0
2014-08-29 09:30:00,12.33,12.4,12.31,12.34,389200.0,11.0677,11.1305,11.0498,11.0767,389200.0
2014-08-29 10:00:00,12.34,12.36,12.33,12.34,165600.0,11.0767,11.0946,11.0677,11.0767,165600.0
2014-08-29 10:30:00,12.34,12.36,12.33,12.36,66000.0,11.0767,11.0946,11.0677,11.0946,66000.0
2014-08-29 11:00:00,12.36,12.37,12.34,12.36,52400.0,11.0946,11.1036,11.0767,11.0946,52400.0
2014-08-29 11:30:00,12.36,12.4,12.36,12.4,74800.0,11.0946,11.1305,11.0946,11.1305,74800.0
2014-08-29 12:00:00,12.4,12.4,12.39,12.39,35600.0,11.1305,11.1305,11.1216,11.1216,35600.0
2014-08-29 12:30:00,12.4,12.4,12.39,12.4,24000.0,11.1305,11.1305,11.1216,11.1305,24000.0
2014-08-29 13:00:00,12.4,12.42,12.4,12.41,44000.0,11.1305,11.1485,11.1305,11.1395,44000.0
2014-08-29 13:30:00,12.42,12.42,12.41,12.42,50400.0,11.1485,11.1485,11.1395,11.1485,50400.0
2014-08-29 14:00:00,12.42,12.43,12.42,12.43,60800.0,11.1485,11.1575,11.1485,11.1575,60800.0
2014-08-29 14:30:00,12.43,12.44,12.42,12.43,52800.0,11.1575,11.1665,11.1485,11.1575,52800.0
2014-08-29 15:00:00,12.43,12.44,12.42,12.43,85200.0,11.1575,11.1665,11.1485,11.1575,85200.0
2014-08-29 15:30:00,12.43,12.44,12.42,12.43,437600.0,11.1575,11.1665,11.1485,11.1575,437600.0
2014-09-02 09:30:00,12.53,12.57,12.5,12.52,596800.0,11.2472,11.2831,11.2203,11.2383,596800.0
2014-09-02 10:00:00,12.52,12.56,12.51,12.56,138800.0,11.2383,11.2742,11.2293,11.2742,138800.0
2014-09-02 10:30:00,12.55,12.55,12.5,12.53,239200.0,11.2652,11.2652,11.2203,11.2472,239200.0
2014-09-02 11:00:00,12.54,12.56,12.52,12.56,393200.0,11.2562,11.2742,11.2383,11.2742,393200.0
2014-09-02 11:30:00,12.56,12.61,12.55,12.59,176800.0,11.2742,11.319,11.2652,11.3011,176800.0
2014-09-02 12:00:00,12.59,12.63,12.58,12.63,152400.0,11.3011,11.337,11.2921,11.337,152400.0
2014-09-02 12:30:00,12.63,12.64,12.62,12.63,92400.0,11.337,11.346,11.328,11.337,92400.0
2014-09-02 13:00:00,12.63,12.63,12.62,12.63,75200.0,11.337,11.337,11.328,11.337,75200.0
2014-09-02 13:30:00,12.63,12.66,12.63,12.65,62000.0,11.337,11.3639,11.337,11.355,62000.0
2014-09-02 14:00:00,12.65,12.65,12.61,12.61,72000.0,11.355,11.355,11.319,11.319,72000.0
2014-09-02 14:30:00,12.62,12.65,12.61,12.62,241200.0,11.328,11.355,11.319,11.328,241200.0
2014-09-02 15:00:00,12.62,12.64,12.61,12.63,161600.0,11.328,11.346,11.319,11.337,161600.0
2014-09-02 15:30:00,12.63,12.65,12.63,12.65,700400.0,11.337,11.355,11.337,11.355,700400.0
2014-09-03 09:30:00,12.65,12.74,12.62,12.68,356800.0,11.355,11.4357,11.328,11.3819,356800.0
2014-09-03 10:00:00,12.69,12.74,12.66,12.74,466800.0,11.3909,11.4357,11.3639,11.4357,466800.0
2014-09-03 10:30:00,12.74,12.8,12.74,12.79,186000.0,11.4357,11.4896,11.4357,11.4806,186000.0
2014-09-03 11:00:00,12.8,12.87,12.79,12.81,268000.0,11.4896,11.5524,11.4806,11.4986,268000.0
2014-09-03 11:30:00,12.81,12.85,12.78,12.78,112000.0,11.4986,11.5345,11.4716,11.4716,112000.0
2014-09-03 12:00:00,12.79,12.81,12.79,12.81,101600.0,11.4806,11.4986,11.4806,11.4986,101600.0
2014-09-03 12:30:00,12.81,12.83,12.79,12.83,92000.0,11.4986,11.5165,11.4806,11.5165,92000.0
2014-09-03 13:00:00,12.83,12.84,12.81,12.83,117600.0,11.5165,11.5255,11.4986,11.5165,117600.0
2014-09-03 13:30:00,12.83,12.84,12.8,12.81,114400.0,11.5165,11.5255,11.4896,11.4986,114400.0
2014-09-03 14:00:00,12.81,12.81,12.8,12.81,273200.0,11.4986,11.4986,11.4896,11.4986,273200.0
2014-09-03 14:30:00,12.81,12.82,12.8,12.81,252000.0,11.4986,11.5076,11.4896,11.4986,252000.0
2014-09-03 15:00:00,12.81,12.84,12.81,12.83,177600.0,11.4986,11.5255,11.4986,11.5165,177600.0
2014-09-03 15:30:00,12.83,12.83,12.81,12.81,477600.0,11.5165,11.5165,11.4986,11.4986,477600.0
2014-09-04 09:30:00,12.81,12.84,12.76,12.83,253600.0,11.4986,11.5255,11.4537,11.5165,253600.0
2014-09-04 10:00:00,12.83,12.91,12.83,12.89,79200.0,11.5165,11.5883,11.5165,11.5704,79200.0
2014-09-04 10:30:00,12.89,12.92,12.88,12.9,138800.0,11.5704,11.5973,11.5614,11.5794,138800.0
2014-09-04 11:00:00,12.9,12.92,12.88,12.89,111600.0,11.5794,11.5973,11.5614,11.5704,111600.0
2014-09-04 11:30:00,12.88,12.89,12.88,12.89,54400.0,11.5614,11.5704,11.5614,11.5704,54400.0
2014-09-04 12:00:00,12.9,12.92,12.88,12.89,244800.0,11.5794,11.5973,11.5614,11.5704,244800.0
2014-09-04 12:30:00,12.88,12.89,12.87,12.88,54000.0,11.5614,11.5704,11.5524,11.5614,54000.0
2014-09-04 13:00:00,12.88,12.88,12.86,12.88,118400.0,11.5614,11.5614,11.5435,11.5614,118400.0
2014-09-04 13:30:00,12.88,12.88,12.86,12.88,67600.0,11.5614,11.5614,11.5435,11.5614,67600.0
2014-09-04 14:00:00,12.88,12.88,12.85,12.85,100000.0,11.5614,11.5614,11.5345,11.5345,100000.0
2014-09-04 14:30:00,12.85,12.85,12.82,12.83,126400.0,11.5345,11.5345,11.5076,11.5165,126400.0
2014-09-04 15:00:00,12.83,12.83,12.8,12.83,249600.0,11.5165,11.5165,11.4896,11.5165,249600.0
2014-09-04 15:30:00,12.83,12.84,12.81,12.83,518400.0,11.5165,11.5255,11.4986,11.5165,518400.0
2014-09-05 09:30:00,12.79,12.81,12.74,12.74,245600.0,11.4806,11.4986,11.4357,11.4357,245600.0
2014-09-05 10:00:00,12.74,12.74,12.69,12.72,252400.0,11.4357,11.4357,11.3909,11.4178,252400.0
2014-09-05 10:30:00,12.72,12.74,12.69,12.74,186000.0,11.4178,11.4357,11.3909,11.4357,186000.0
2014-09-05 11:00:00,12.74,12.79,12.74,12.78,57200.0,11.4357,11.4806,11.4357,11.4716,57200.0
2014-09-05 11:30:00,12.78,12.79,12.76,12.78,41600.0,11.4716,11.4806,11.4537,11.4716,41600.0
2014-09-05 12:00:00,12.77,12.77,12.73,12.74,46400.0,11.4627,11.4627,11.4268,11.4357,46400.0
2014-09-05 12:30:00,12.74,12.77,12.74,12.77,188000.0,11.4357,11.4627,11.4357,11.4627,188000.0
2014-09-05 13:00:00,12.77,12.78,12.76,12.76,34000.0,11.4627,11.4716,11.4537,11.4537,34000.0
2014-09-05 13:30:00,12.76,12.76,12.75,12.75,44000.0,11.4537,11.4537,11.4447,11.4447,44000.0
2014-09-05 14:00:00,12.75,12.76,12.74,12.75,58800.0,11.4447,11.4537,11.4357,11.4447,58800.0
2014-09-05 14:30:00,12.74,12.76,12.74,12.76,72000.0,11.4357,11.4537,11.4357,11.4537,72000.0
2014-09-05 15:00:00,12.76,12.76,12.74,12.74,100000.0,11.4537,11.4537,11.4357,11.4357,100000.0
2014-09-05 15:30:00,12.74,12.78,12.74,12.76,312000.0,11.4357,11.4716,11.4357,11.4537,312000.0
2014-09-08 09:30:00,12.81,12.86,12.59,12.59,569600.0,11.4986,11.5435,11.3011,11.3011,569600.0
2014-09-08 10:00:00,12.59,12.62,12.52,12.55,701200.0,11.3011,11.328,11.2383,11.2652,701200.0
2014-09-08 10:30:00,12.55,12.62,12.55,12.61,452400.0,11.2652,11.328,11.2652,11.319,452400.0
2014-09-08 11:00:00,12.61,12.61,12.57,12.58,138800.0,11.319,11.319,11.2831,11.2921,138800.0
2014-09-08 11:30:00,12.58,12.6,12.58,12.6,192400.0,11.2921,11.3101,11.2921,11.3101,192400.0
2014-09-08 12:00:00,12.6,12.6,12.58,12.58,455600.0,11.3101,11.3101,11.2921,11.2921,455600.0
2014-09-08 12:30:00,12.58,12.58,12.56,12.57,317200.0,11.2921,11.2921,11.2742,11.2831,317200.0
2014-09-08 13:00:00,12.57,12.57,12.5,12.51,203200.0,11.2831,11.2831,11.2203,11.2293,203200.0
2014-09-08 13:30:00,12.51,12.52,12.5,12.52,52000.0,11.2293,11.2383,11.2203,11.2383,52000.0
2014-09-08 14:00:00,12.52,12.58,12.51,12.56,178800.0,11.2383,11.2921,11.2293,11.2742,178800.0
2014-09-08 14:30:00,12.56,12.59,12.56,12.59,182400.0,11.2742,11.3011,11.2742,11.3011,182400.0
2014-09-08 15:00:00,12.59,12.59,12.57,12.59,104000.0,11.3011,11.3011,11.2831,11.3011,104000.0
2014-09-08 15:30:00,12.59,12.59,12.58,12.58,223200.0,11.3011,11.3011,11.2921,11.2921,223200.0
2014-09-09 09:30:00,12.58,12.67,12.52,12.59,295600.0,11.2921,11.3729,11.2383,11.3011,295600.0
2014-09-09 10:00:00,12.59,12.61,12.56,12.6,156800.0,11.3011,11.319,11.2742,11.3101,156800.0
2014-09-09 10:30:00,12.6,12.62,12.57,12.58,54000.0,11.3101,11.328,11.2831,11.2921,54000.0
2014-09-09 11:00:00,12.59,12.6,12.58,12.58,34400.0,11.3011,11.3101,11.2921,11.2921,34400.0
2014-09-09 11:30:00,12.58,12.6,12.56,12.6,77600.0,11.2921,11.3101,11.2742,11.3101,77600.0
2014-09-09 12:00:00,12.59,12.63,12.57,12.63,164400.0,11.3011,11.337,11.2831,11.337,164400.0
2014-09-09 12:30:00,12.63,12.64,12.59,12.61,155600.0,11.337,11.346,11.3011,11.319,155600.0
2014-09-09 13:00:00,12.61,12.63,12.6,12.62,185600.0,11.319,11.337,11.3101,11.328,185600.0
2014-09-09 13:30:00,12.62,12.65,12.61,12.65,136400.0,11.328,11.355,11.319,11.355,136400.0
2014-09-09 14:00:00,12.65,12.65,12.58,12.58,273600.0,11.355,11.355,11.2921,11.2921,273600.0
2014-09-09 14:30:00,12.58,12.6,12.56,12.56,193200.0,11.2921,11.3101,11.2742,11.2742,193200.0
2014-09-09 15:00:00,12.56,12.58,12.56,12.58,216000.0,11.2742,11.2921,11.2742,11.2921,216000.0
2014-09-09 15:30:00,12.58,12.58,12.55,12.56,284400.0,11.2921,11.2921,11.2652,11.2742,284400.0
2014-09-10 09:30:00,12.58,12.63,12.55,12.56,428400.0,11.2921,11.337,11.2652,11.2742,428400.0
2014-09-10 10:00:00,12.55,12.58,12.48,12.49,174800.0,11.2652,11.2921,11.2024,11.2113,174800.0
2014-09-10 10:30:00,12.5,12.51,12.44,12.46,126000.0,11.2203,11.2293,11.1665,11.1844,126000.0
2014-09-10 11:00:00,12.46,12.48,12.45,12.46,133200.0,11.1844,11.2024,11.1754,11.1844,133200.0
2014-09-10 11:30:00,12.47,12.47,12.44,12.45,60000.0,11.1934,11.1934,11.1665,11.1754,60000.0
2014-09-10 12:00:00,12.45,12.48,12.44,12.47,151200.0,11.1754,11.2024,11.1665,11.1934,151200.0
2014-09-10 12:30:00,12.47,12.47,12.46,12.47,16400.0,11.1934,11.1934,11.1844,11.1934,16400.0
2014-09-10 13:00:00,12.47,12.52,12.47,12.51,63200.0,11.1934,11.2383,11.1934,11.2293,63200.0
2014-09-10 13:30:00,12.51,12.52,12.51,12.51,20000.0,11.2293,11.2383,11.2293,11.2293,20000.0
2014-09-10 14:00:00,12.51,12.53,12.51,12.51,32400.0,11.2293,11.2472,11.2293,11.2293,32400.0
2014-09-10 14:30:00,12.51,12.53,12.51,12.53,52000.0,11.2293,11.2472,11.2293,11.2472,52000.0
2014-09-10 15:00:00,12.54,12.55,12.53,12.55,62000.0,11.2562,11.2652,11.2472,11.2652,62000.0
2014-09-10 15:30:00,12.55,12.56,12.54,12.55,330000.0,11.2652,11.2742,11.2562,11.2652,330000.0
2014-09-11 09:30:00,12.5,12.52,12.44,12.49,184800.0,11.2203,11.2383,11.1665,11.2113,184800.0
2014-09-11 10:00:00,12.5,12.51,12.46,12.46,78400.0,11.2203,11.2293,11.1844,11.1844,78400.0
2014-09-11 10:30:00,12.46,12.47,12.4,12.41,60800.0,11.1844,11.1934,11.1305,11.1395,60800.0
2014-09-11 11:00:00,12.41,12.44,12.41,12.44,91600.0,11.1395,11.1665,11.1395,11.1665,91600.0
2014-09-11 11:30:00,12.43,12.49,12.43,12.47,85200.0,11.1575,11.2113,11.1575,11.1934,85200.0
2014-09-11 12:00:00,12.47,12.49,12.43,12.48,118800.0,11.1934,11.2113,11.1575,11.2024,118800.0
2014-09-11 12:30:00,12.49,12.49,12.43,12.44,81200.0,11.2113,11.2113,11.1575,11.1665,81200.0
2014-09-11 13:00:00,12.44,12.46,12.42,12.43,70800.0,11.1665,11.1844,11.1485,11.1575,70800.0
2014-09-11 13:30:00,12.43,12.44,12.42,12.43,258400.0,11.1575,11.1665,11.1485,11.1575,258400.0
2014-09-11 14:00:00,12.43,12.44,12.41,12.43,85200.0,11.1575,11.1665,11.1395,11.1575,85200.0
2014-09-11 14:30:00,12.43,12.43,12.41,12.41,34800.0,11.1575,11.1575,11.1395,11.1395,34800.0
2014-09-11 15:00:00,12.42,12.42,12.4,12.42,150400.0,11.1485,11.1485,11.1305,11.1485,150400.0
2014-09-11 15:30:00,12.42,12.43,12.42,12.42,291600.0,11.1485,11.1575,11.1485,11.1485,291600.0
2014-09-12 09:30:00,12.45,12.48,12.28,12.32,259200.0,11.1754,11.2024,11.0228,11.0587,259200.0
2014-09-12 10:00:00,12.34,12.37,12.32,12.36,281200.0,11.0767,11.1036,11.0587,11.0946,281200.0
2014-09-12 10:30:00,12.35,12.36,12.31,12.33,68400.0,11.0857,11.0946,11.0498,11.0677,68400.0
2014-09-12 11:00:00,12.33,12.35,12.31,12.33,45200.0,11.0677,11.0857,11.0498,11.0677,45200.0
2014-09-12 11:30:00,12.33,12.36,12.31,12.32,58000.0,11.0677,11.0946,11.0498,11.0587,58000.0
2014-09-12 12:00:00,12.32,12.35,12.31,12.34,39200.0,11.0587,11.0857,11.0498,11.0767,39200.0
2014-09-12 12:30:00,12.34,12.34,12.31,12.33,85600.0,11.0767,11.0767,11.0498,11.0677,85600.0
2014-09-12 13:00:00,12.32,12.35,12.3,12.31,44400.0,11.0587,11.0857,11.0408,11.0498,44400.0
2014-09-12 13:30:00,12.31,12.32,12.3,12.31,36400.0,11.0498,11.0587,11.0408,11.0498,36400.0
2014-09-12 14:00:00,12.31,12.34,12.31,12.32,53200.0,11.0498,11.0767,11.0498,11.0587,53200.0
2014-09-12 14:30:00,12.31,12.33,12.29,12.29,66400.0,11.0498,11.0677,11.0318,11.0318,66400.0
2014-09-12 15:00:00,12.29,12.34,12.29,12.32,244400.0,11.0318,11.0767,11.0318,11.0587,244400.0
2014-09-12 15:30:00,12.32,12.33,12.31,12.33,286400.0,11.0587,11.0677,11.0498,11.0677,286400.0
2014-09-15 09:30:00,12.35,12.39,12.21,12.23,485600.0,11.0857,11.1216,10.96,10.978,485600.0
2014-09-15 10:00:00,12.22,12.28,12.2,12.28,325200.0,10.969,11.0228,10.951,11.0228,325200.0
2014-09-15 10:30:00,12.28,12.31,12.26,12.27,122000.0,11.0228,11.0498,11.0049,11.0139,122000.0
2014-09-15 11:00:00,12.27,12.27,12.24,12.24,118400.0,11.0139,11.0139,10.9869,10.9869,118400.0
2014-09-15 11:30:00,12.24,12.25,12.24,12.24,68400.0,10.9869,10.9959,10.9869,10.9869,68400.0
2014-09-15 12:00:00,12.24,12.24,12.24,12.24,54800.0,10.9869,10.9869,10.9869,10.9869,54800.0
2014-09-15 12:30:00,12.24,12.24,12.22,12.22,95600.0,10.9869,10.9869,10.969,10.969,95600.0
2014-09-15 13:00:00,12.22,12.23,12.22,12.22,74400.0,10.969,10.978,10.969,10.969,74400.0
2014-09-15 13:30:00,12.22,12.22,12.2,12.2,64400.0,10.969,10.969,10.951,10.951,64400.0
2014-09-15 14:00:00,12.21,12.21,12.19,12.21,59600.0,10.96,10.96,10.942,10.96,59600.0
2014-09-15 14:30:00,12.21,12.23,12.21,12.23,672400.0,10.96,10.978,10.96,10.978,672400.0
2014-09-15 15:00:00,12.23,12.23,12.22,12.22,82400.0,10.978,10.978,10.969,10.969,82400.0
2014-09-15 15:30:00,12.22,12.22,12.19,12.2,328400.0,10.969,10.969,10.942,10.951,328400.0
2014-09-16 09:30:00,12.16,12.19,12.09,12.14,358800.0,10.9151,10.942,10.8523,10.8972,358800.0
2014-09-16 10:00:00,12.13,12.19,12.13,12.17,86800.0,10.8882,10.942,10.8882,10.9241,86800.0
2014-09-16 10:30:00,12.16,12.19,12.15,12.15,65600.0,10.9151,10.942,10.9061,10.9061,65600.0
2014-09-16 11:00:00,12.15,12.16,12.13,12.16,80400.0,10.9061,10.9151,10.8882,10.9151,80400.0
2014-09-16 11:30:00,12.16,12.22,12.15,12.16,214800.0,10.9151,10.969,10.9061,10.9151,214800.0
2014-09-16 12:00:00,12.16,12.18,12.1,12.13,562400.0,10.9151,10.9331,10.8613,10.8882,562400.0
2014-09-16 12:30:00,12.13,12.15,12.08,12.08,642400.0,10.8882,10.9061,10.8433,10.8433,642400.0
2014-09-16 13:00:00,12.08,12.14,12.04,12.12,543600.0,10.8433,10.8972,10.8074,10.8792,543600.0
2014-09-16 13:30:00,12.12,12.13,12.11,12.12,231600.0,10.8792,10.8882,10.8702,10.8792,231600.0
2014-09-16 14:00:00,12.12,12.16,12.12,12.13,684400.0,10.8792,10.9151,10.8792,10.8882,684400.0
2014-09-16 14:30:00,12.13,12.15,12.12,12.13,1295600.0,10.8882,10.9061,10.8792,10.8882,1295600.0
2014-09-16 15:00:00,12.13,12.13,12.11,12.12,393600.0,10.8882,10.8882,10.8702,10.8792,393600.0
2014-09-16 15:30:00,12.12,12.13,12.09,12.12,788400.0,10.8792,10.8882,10.8523,10.8792,788400.0
2014-09-17 09:30:00,12.17,12.2,12.02,12.04,374000.0,10.9241,10.951,10.7895,10.8074,374000.0
2014-09-17 10:00:00,12.04,12.09,12.04,12.08,142400.0,10.8074,10.8523,10.8074,10.8433,142400.0
2014-09-17 10:30:00,12.08,12.1,12.07,12.1,152000.0,10.8433,10.8613,10.8343,10.8613,152000.0
2014-09-17 11:00:00,12.1,12.1,12.01,12.03,131200.0,10.8613,10.8613,10.7805,10.7984,131200.0
2014-09-17 11:30:00,12.03,12.03,11.94,11.96,186800.0,10.7984,10.7984,10.7176,10.7356,186800.0
2014-09-17 12:00:00,11.96,11.98,11.95,11.96,98800.0,10.7356,10.7535,10.7266,10.7356,98800.0
2014-09-17 12:30:00,11.96,11.97,11.95,11.96,129200.0,10.7356,10.7446,10.7266,10.7356,129200.0
2014-09-17 13:00:00,11.96,11.96,11.95,11.95,185600.0,10.7356,10.7356,10.7266,10.7266,185600.0
2014-09-17 13:30:00,11.95,11.96,11.95,11.96,194800.0,10.7266,10.7356,10.7266,10.7356,194800.0
2014-09-17 14:00:00,11.96,12.03,11.91,11.98,355200.0,10.7356,10.7984,10.6907,10.7535,355200.0
2014-09-17 14:30:00,11.98,11.99,11.96,11.98,263200.0,10.7535,10.7625,10.7356,10.7535,263200.0
2014-09-17 15:00:00,11.98,12.0,11.97,11.99,310000.0,10.7535,10.7715,10.7446,10.7625,310000.0
2014-09-17 15:30:00,11.99,11.99,11.96,11.97,668800.0,10.7625,10.7625,10.7356,10.7446,668800.0
2014-09-18 09:30:00,12.06,12.17,12.03,12.08,2303200.0,10.8254,10.9241,10.7984,10.8433,2303200.0
2014-09-18 10:00:00,12.08,12.1,12.05,12.07,291200.0,10.8433,10.8613,10.8164,10.8343,291200.0
2014-09-18 10:30:00,12.08,12.13,12.08,12.1,458800.0,10.8433,10.8882,10.8433,10.8613,458800.0
2014-09-18 11:00:00,12.11,12.13,12.1,12.12,458400.0,10.8702,10.8882,10.8613,10.8792,458400.0
2014-09-18 11:30:00,12.12,12.19,12.11,12.18,272000.0,10.8792,10.942,10.8702,10.9331,272000.0
2014-09-18 12:00:00,12.19,12.19,12.13,12.15,203200.0,10.942,10.942,10.8882,10.9061,203200.0
2014-09-18 12:30:00,12.15,12.15,12.14,12.15,102400.0,10.9061,10.9061,10.8972,10.9061,102400.0
2014-09-18 13:00:00,12.15,12.16,12.15,12.15,120400.0,10.9061,10.9151,10.9061,10.9061,120400.0
2014-09-18 13:30:00,12.15,12.15,12.14,12.14,112400.0,10.9061,10.9061,10.8972,10.8972,112400.0
2014-09-18 14:00:00,12.15,12.15,12.13,12.14,66000.0,10.9061,10.9061,10.8882,10.8972,66000.0
2014-09-18 14:30:00,12.15,12.15,12.13,12.14,244400.0,10.9061,10.9061,10.8882,10.8972,244400.0
2014-09-18 15:00:00,12.14,12.15,12.12,12.15,195600.0,10.8972,10.9061,10.8792,10.9061,195600.0
2014-09-18 15:30:00,12.15,12.22,12.14,12.15,1246400.0,10.9061,10.969,10.8972,10.9061,1246400.0
2014-09-19 09:30:00,12.16,12.2,12.09,12.15,366800.0,10.9151,10.951,10.8523,10.9061,366800.0
2014-09-19 10:00:00,12.15,12.15,12.13,12.13,126800.0,10.9061,10.9061,10.8882,10.8882,126800.0
2014-09-19 10:30:00,12.13,12.19,12.13,12.19,303200.0,10.8882,10.942,10.8882,10.942,303200.0
2014-09-19 11:00:00,12.2,12.21,12.19,12.2,134000.0,10.951,10.96,10.942,10.951,134000.0
2014-09-19 11:30:00,12.2,12.2,12.15,12.15,61600.0,10.951,10.951,10.9061,10.9061,61600.0
2014-09-19 12:00:00,12.15,12.16,12.11,12.12,54000.0,10.9061,10.9151,10.8702,10.8792,54000.0
2014-09-19 12:30:00,12.12,12.14,12.11,12.13,49600.0,10.8792,10.8972,10.8702,10.8882,49600.0
2014-09-19 13:00:00,12.13,12.13,12.11,12.12,38400.0,10.8882,10.8882,10.8702,10.8792,38400.0
2014-09-19 13:30:00,12.13,12.13,12.12,12.13,102000.0,10.8882,10.8882,10.8792,10.8882,102000.0
2014-09-19 14:00:00,12.13,12.13,12.12,12.13,44000.0,10.8882,10.8882,10.8792,10.8882,44000.0
2014-09-19 14:30:00,12.14,12.14,12.08,12.09,169200.0,10.8972,10.8972,10.8433,10.8523,169200.0
2014-09-19 15:00:00,12.09,12.09,12.06,12.07,273600.0,10.8523,10.8523,10.8254,10.8343,273600.0
2014-09-19 15:30:00,12.06,12.08,12.01,12.02,714400.0,10.8254,10.8433,10.7805,10.7895,714400.0
2014-09-22 09:30:00,11.94,12.06,11.94,12.02,486000.0,10.7176,10.8254,10.7176,10.7895,486000.0
2014-09-22 10:00:00,12.02,12.04,12.01,12.03,84800.0,10.7895,10.8074,10.7805,10.7984,84800.0
2014-09-22 10:30:00,12.02,12.03,11.97,11.97,300400.0,10.7895,10.7984,10.7446,10.7446,300400.0
2014-09-22 11:00:00,11.97,11.98,11.95,11.95,70000.0,10.7446,10.7535,10.7266,10.7266,70000.0
2014-09-22 11:30:00,11.96,11.96,11.95,11.96,72400.0,10.7356,10.7356,10.7266,10.7356,72400.0
2014-09-22 12:00:00,11.96,11.96,11.93,11.94,54000.0,10.7356,10.7356,10.7087,10.7176,54000.0
2014-09-22 12:30:00,11.94,11.96,11.92,11.96,124000.0,10.7176,10.7356,10.6997,10.7356,124000.0
2014-09-22 13:00:00,11.96,11.96,11.93,11.94,313200.0,10.7356,10.7356,10.7087,10.7176,313200.0
2014-09-22 13:30:00,11.94,11.95,11.93,11.94,79600.0,10.7176,10.7266,10.7087,10.7176,79600.0
2014-09-22 14:00:00,11.94,11.96,11.94,11.94,162800.0,10.7176,10.7356,10.7176,10.7176,162800.0
2014-09-22 14:30:00,11.94,11.94,11.92,11.93,74800.0,10.7176,10.7176,10.6997,10.7087,74800.0
2014-09-22 15:00:00,11.93,11.94,11.92,11.93,78400.0,10.7087,10.7176,10.6997,10.7087,78400.0
2014-09-22 15:30:00,11.93,11.97,11.93,11.97,372000.0,10.7087,10.7446,10.7087,10.7446,372000.0
2014-09-23 09:30:00,11.89,11.93,11.81,11.85,470000.0,10.6728,10.7087,10.6009,10.6369,470000.0
2014-09-23 10:00:00,11.86,11.86,11.81,11.85,283600.0,10.6458,10.6458,10.6009,10.6369,283600.0
2014-09-23 10:30:00,11.84,11.88,11.84,11.87,284800.0,10.6279,10.6638,10.6279,10.6548,284800.0
2014-09-23 11:00:00,11.88,11.88,11.85,11.87,135600.0,10.6638,10.6638,10.6369,10.6548,135600.0
2014-09-23 11:30:00,11.86,11.87,11.85,11.86,88400.0,10.6458,10.6548,10.6369,10.6458,88400.0
2014-09-23 12:00:00,11.86,11.86,11.85,11.85,59600.0,10.6458,10.6458,10.6369,10.6369,59600.0
2014-09-23 12:30:00,11.85,11.86,11.85,11.86,75200.0,10.6369,10.6458,10.6369,10.6458,75200.0
2014-09-23 13:00:00,11.86,11.87,11.85,11.87,81200.0,10.6458,10.6548,10.6369,10.6548,81200.0
2014-09-23 13:30:00,11.87,11.88,11.86,11.87,130800.0,10.6548,10.6638,10.6458,10.6548,130800.0
2014-09-23 14:00:00,11.87,11.89,11.87,11.88,118000.0,10.6548,10.6728,10.6548,10.6638,118000.0
2014-09-23 14:30:00,11.88,11.9,11.88,11.9,150000.0,10.6638,10.6817,10.6638,10.6817,150000.0
2014-09-23 15:00:00,11.9,11.92,11.9,11.92,116000.0,10.6817,10.6997,10.6817,10.6997,116000.0
2014-09-23 15:30:00,11.92,11.97,11.92,11.92,597200.0,10.6997,10.7446,10.6997,10.6997,597200.0
2014-09-24 09:30:00,11.95,12.05,11.93,12.04,337200.0,10.7266,10.8164,10.7087,10.8074,337200.0
2014-09-24 10:00:00,12.04,12.05,12.0,12.01,134400.0,10.8074,10.8164,10.7715,10.7805,134400.0
2014-09-24 10:30:00,12.02,12.05,12.0,12.0,213200.0,10.7895,10.8164,10.7715,10.7715,213200.0
2014-09-24 11:00:00,12.01,12.02,11.97,11.98,66000.0,10.7805,10.7895,10.7446,10.7535,66000.0
2014-09-24 11:30:00,11.98,12.01,11.98,12.01,123600.0,10.7535,10.7805,10.7535,10.7805,123600.0
2014-09-24 12:00:00,12.02,12.03,12.0,12.01,95600.0,10.7895,10.7984,10.7715,10.7805,95600.0
2014-09-24 12:30:00,12.0,12.01,11.98,11.99,71200.0,10.7715,10.7805,10.7535,10.7625,71200.0
2014-09-24 13:00:00,11.99,12.0,11.99,11.99,50000.0,10.7625,10.7715,10.7625,10.7625,50000.0
2014-09-24 13:30:00,12.0,12.02,12.0,12.01,64400.0,10.7715,10.7895,10.7715,10.7805,64400.0
2014-09-24 14:00:00,12.01,12.02,12.0,12.02,78400.0,10.7805,10.7895,10.7715,10.7895,78400.0
2014-09-24 14:30:00,12.02,12.02,12.0,12.01,72000.0,10.7895,10.7895,10.7715,10.7805,72000.0
2014-09-24 15:00:00,12.01,12.05,12.01,12.03,140400.0,10.7805,10.8164,10.7805,10.7984,140400.0
2014-09-24 15:30:00,12.03,12.04,11.98,11.99,546000.0,10.7984,10.8074,10.7535,10.7625,546000.0
2014-09-25 09:30:00,11.86,11.87,11.68,11.77,812000.0,10.6458,10.6548,10.4843,10.565,812000.0
2014-09-25 10:00:00,11.77,11.8,11.74,11.79,226000.0,10.565,10.592,10.5381,10.583,226000.0
2014-09-25 10:30:00,11.78,11.79,11.69,11.69,268400.0,10.574,10.583,10.4932,10.4932,268400.0
2014-09-25 11:00:00,11.69,11.72,11.65,11.66,484400.0,10.4932,10.5202,10.4573,10.4663,484400.0
2014-09-25 11:30:00,11.66,11.67,11.64,11.65,170800.0,10.4663,10.4753,10.4484,10.4573,170800.0
2014-09-25 12:00:00,11.65,11.65,11.63,11.63,99200.0,10.4573,10.4573,10.4394,10.4394,99200.0
2014-09-25 12:30:00,11.63,11.63,11.6,11.6,133200.0,10.4394,10.4394,10.4124,10.4124,133200.0
2014-09-25 13:00:00,11.6,11.61,11.59,11.61,226400.0,10.4124,10.4214,10.4035,10.4214,226400.0
2014-09-25 13:30:00,11.61,11.62,11.6,11.61,166400.0,10.4214,10.4304,10.4124,10.4214,166400.0
2014-09-25 14:00:00,11.62,11.62,11.6,11.6,66800.0,10.4304,10.4304,10.4124,10.4124,66800.0
2014-09-25 14:30:00,11.6,11.62,11.59,11.61,163600.0,10.4124,10.4304,10.4035,10.4214,163600.0
2014-09-25 15:00:00,11.61,11.63,11.61,11.63,79600.0,10.4214,10.4394,10.4214,10.4394,79600.0
2014-09-25 15:30:00,11.63,11.66,11.62,11.62,387200.0,10.4394,10.4663,10.4304,10.4304,387200.0
2014-09-26 09:30:00,11.78,11.91,11.77,11.85,675600.0,10.574,10.6907,10.565,10.6369,675600.0
2014-09-26 10:00:00,11.86,11.96,11.86,11.92,332800.0,10.6458,10.7356,10.6458,10.6997,332800.0
2014-09-26 10:30:00,11.92,11.99,11.92,11.97,135200.0,10.6997,10.7625,10.6997,10.7446,135200.0
2014-09-26 11:00:00,11.98,11.99,11.93,11.93,152000.0,10.7535,10.7625,10.7087,10.7087,152000.0
2014-09-26 11:30:00,11.93,11.95,11.91,11.92,109600.0,10.7087,10.7266,10.6907,10.6997,109600.0
2014-09-26 12:00:00,11.92,11.94,11.9,11.9,94400.0,10.6997,10.7176,10.6817,10.6817,94400.0
2014-09-26 12:30:00,11.91,11.93,11.9,11.92,74800.0,10.6907,10.7087,10.6817,10.6997,74800.0
2014-09-26 13:00:00,11.92,11.93,11.9,11.91,68400.0,10.6997,10.7087,10.6817,10.6907,68400.0
2014-09-26 13:30:00,11.9,11.93,11.9,11.93,52800.0,10.6817,10.7087,10.6817,10.7087,52800.0
2014-09-26 14:00:00,11.93,11.97,11.93,11.97,80800.0,10.7087,10.7446,10.7087,10.7446,80800.0
2014-09-26 14:30:00,11.97,12.03,11.96,12.01,229200.0,10.7446,10.7984,10.7356,10.7805,229200.0
2014-09-26 15:00:00,12.01,12.05,12.01,12.04,142800.0,10.7805,10.8164,10.7805,10.8074,142800.0
2014-09-26 15:30:00,12.04,12.06,12.0,12.02,595600.0,10.8074,10.8254,10.7715,10.7895,595600.0
2014-09-29 09:30:00,11.77,11.77,11.68,11.73,275600.0,10.565,10.565,10.4843,10.5291,275600.0
2014-09-29 10:00:00,11.72,11.76,11.71,11.74,269200.0,10.5202,10.5561,10.5112,10.5381,269200.0
2014-09-29 10:30:00,11.74,11.75,11.73,11.74,118400.0,10.5381,10.5471,10.5291,10.5381,118400.0
2014-09-29 11:00:00,11.74,11.75,11.74,11.74,148800.0,10.5381,10.5471,10.5381,10.5381,148800.0
2014-09-29 11:30:00,11.74,11.77,11.74,11.77,53200.0,10.5381,10.565,10.5381,10.565,53200.0
2014-09-29 12:00:00,11.77,11.77,11.75,11.76,85200.0,10.565,10.565,10.5471,10.5561,85200.0
2014-09-29 12:30:00,11.76,11.77,11.75,11.76,52800.0,10.5561,10.565,10.5471,10.5561,52800.0
2014-09-29 13:00:00,11.76,11.76,11.74,11.75,134000.0,10.5561,10.5561,10.5381,10.5471,134000.0
2014-09-29 13:30:00,11.76,11.76,11.72,11.73,107600.0,10.5561,10.5561,10.5202,10.5291,107600.0
2014-09-29 14:00:00,11.74,11.74,11.68,11.7,78400.0,10.5381,10.5381,10.4843,10.5022,78400.0
2014-09-29 14:30:00,11.7,11.72,11.68,11.69,125600.0,10.5022,10.5202,10.4843,10.4932,125600.0
2014-09-29 15:00:00,11.69,11.71,11.67,11.71,225200.0,10.4932,10.5112,10.4753,10.5112,225200.0
2014-09-29 15:30:00,11.71,11.71,11.68,11.69,536400.0,10.5112,10.5112,10.4843,10.4932,536400.0
2014-09-30 09:30:00,11.72,11.75,11.63,11.64,435200.0,10.5202,10.5471,10.4394,10.4484,435200.0
2014-09-30 10:00:00,11.63,11.67,11.61,11.61,454400.0,10.4394,10.4753,10.4214,10.4214,454400.0
2014-09-30 10:30:00,11.61,11.65,11.6,11.65,239600.0,10.4214,10.4573,10.4124,10.4573,239600.0
2014-09-30 11:00:00,11.65,11.66,11.63,11.65,276800.0,10.4573,10.4663,10.4394,10.4573,276800.0
2014-09-30 11:30:00,11.66,11.66,11.64,11.65,532000.0,10.4663,10.4663,10.4484,10.4573,532000.0
2014-09-30 12:00:00,11.66,11.69,11.64,11.64,182400.0,10.4663,10.4932,10.4484,10.4484,182400.0
2014-09-30 12:30:00,11.64,11.66,11.64,11.65,183200.0,10.4484,10.4663,10.4484,10.4573,183200.0
2014-09-30 13:00:00,11.65,11.66,11.63,11.63,143200.0,10.4573,10.4663,10.4394,10.4394,143200.0
2014-09-30 13:30:00,11.63,11.64,11.61,11.62,164000.0,10.4394,10.4484,10.4214,10.4304,164000.0
2014-09-30 14:00:00,11.62,11.65,11.61,11.65,150800.0,10.4304,10.4573,10.4214,10.4573,150800.0
2014-09-30 14:30:00,11.65,11.69,11.65,11.68,175200.0,10.4573,10.4932,10.4573,10.4843,175200.0
2014-09-30 15:00:00,11.68,11.68,11.65,11.67,178800.0,10.4843,10.4843,10.4573,10.4753,178800.0
2014-09-30 15:30:00,11.67,11.67,11.64,11.65,745200.0,10.4753,10.4753,10.4484,10.4573,745200.0
2014-10-01 09:30:00,11.64,11.67,11.51,11.54,381200.0,10.4484,10.4753,10.3317,10.3586,381200.0
2014-10-01 10:00:00,11.54,11.56,11.51,11.54,204400.0,10.3586,10.3765,10.3317,10.3586,204400.0
2014-10-01 10:30:00,11.54,11.56,11.52,11.54,196400.0,10.3586,10.3765,10.3406,10.3586,196400.0
2014-10-01 11:00:00,11.55,11.55,11.52,11.52,129200.0,10.3676,10.3676,10.3406,10.3406,129200.0
2014-10-01 11:30:00,11.53,11.54,11.52,11.53,109200.0,10.3496,10.3586,10.3406,10.3496,109200.0
2014-10-01 12:00:00,11.53,11.54,11.52,11.54,78800.0,10.3496,10.3586,10.3406,10.3586,78800.0
2014-10-01 12:30:00,11.54,11.54,11.52,11.52,62800.0,10.3586,10.3586,10.3406,10.3406,62800.0
2014-10-01 13:00:00,11.52,11.54,11.51,11.54,93600.0,10.3406,10.3586,10.3317,10.3586,93600.0
2014-10-01 13:30:00,11.54,11.55,11.52,11.52,162000.0,10.3586,10.3676,10.3406,10.3406,162000.0
2014-10-01 14:00:00,11.52,11.54,11.47,11.51,295600.0,10.3406,10.3586,10.2958,10.3317,295600.0
2014-10-01 14:30:00,11.51,11.52,11.48,11.48,111200.0,10.3317,10.3406,10.3047,10.3047,111200.0
2014-10-01 15:00:00,11.48,11.49,11.47,11.49,172000.0,10.3047,10.3137,10.2958,10.3137,172000.0
2014-10-01 15:30:00,11.49,11.54,11.49,11.53,626000.0,10.3137,10.3586,10.3137,10.3496,626000.0
2014-10-02 09:30:00,11.55,11.58,11.49,11.5,230000.0,10.3676,10.3945,10.3137,10.3227,230000.0
2014-10-02 10:00:00,11.5,11.51,11.49,11.51,210000.0,10.3227,10.3317,10.3137,10.3317,210000.0
2014-10-02 10:30:00,11.5,11.5,11.46,11.46,175600.0,10.3227,10.3227,10.2868,10.2868,175600.0
2014-10-02 11:00:00,11.46,11.48,11.46,11.47,193200.0,10.2868,10.3047,10.2868,10.2958,193200.0
2014-10-02 11:30:00,11.48,11.48,11.41,11.41,321200.0,10.3047,10.3047,10.2419,10.2419,321200.0
2014-10-02 12:00:00,11.41,11.41,11.39,11.4,124800.0,10.2419,10.2419,10.2239,10.2329,124800.0
2014-10-02 12:30:00,11.4,11.47,11.39,11.47,162000.0,10.2329,10.2958,10.2239,10.2958,162000.0
2014-10-02 13:00:00,11.47,11.5,11.45,11.49,87200.0,10.2958,10.3227,10.2778,10.3137,87200.0
2014-10-02 13:30:00,11.5,11.51,11.47,11.49,84400.0,10.3227,10.3317,10.2958,10.3137,84400.0
2014-10-02 14:00:00,11.49,11.54,11.49,11.53,94000.0,10.3137,10.3586,10.3137,10.3496,94000.0
2014-10-02 14:30:00,11.53,11.54,11.51,11.53,134400.0,10.3496,10.3586,10.3317,10.3496,134400.0
2014-10-02 15:00:00,11.53,11.53,11.5,11.52,112000.0,10.3496,10.3496,10.3227,10.3406,112000.0
2014-10-02 15:30:00,11.52,11.54,11.51,11.51,387200.0,10.3406,10.3586,10.3317,10.3317,387200.0
2014-10-03 09:30:00,11.63,11.65,11.5,11.56,472800.0,10.4394,10.4573,10.3227,10.3765,472800.0
2014-10-03 10:00:00,11.56,11.59,11.54,11.56,86400.0,10.3765,10.4035,10.3586,10.3765,86400.0
2014-10-03 10:30:00,11.55,11.56,11.54,11.55,70800.0,10.3676,10.3765,10.3586,10.3676,70800.0
2014-10-03 11:00:00,11.55,11.6,11.55,11.59,149200.0,10.3676,10.4124,10.3676,10.4035,149200.0
2014-10-03 11:30:00,11.59,11.61,11.56,11.57,49200.0,10.4035,10.4214,10.3765,10.3855,49200.0
2014-10-03 12:00:00,11.57,11.58,11.56,11.56,174800.0,10.3855,10.3945,10.3765,10.3765,174800.0
2014-10-03 12:30:00,11.56,11.58,11.55,11.56,94000.0,10.3765,10.3945,10.3676,10.3765,94000.0
2014-10-03 13:00:00,11.56,11.56,11.54,11.55,47200.0,10.3765,10.3765,10.3586,10.3676,47200.0
2014-10-03 13:30:00,11.55,11.56,11.55,11.55,41200.0,10.3676,10.3765,10.3676,10.3676,41200.0
2014-10-03 14:00:00,11.56,11.58,11.55,11.56,42800.0,10.3765,10.3945,10.3676,10.3765,42800.0
2014-10-03 14:30:00,11.56,11.56,11.53,11.54,132400.0,10.3765,10.3765,10.3496,10.3586,132400.0
2014-10-03 15:00:00,11.54,11.55,11.51,11.51,116800.0,10.3586,10.3676,10.3317,10.3317,116800.0
2014-10-03 15:30:00,11.51,11.52,11.5,11.5,428800.0,10.3317,10.3406,10.3227,10.3227,428800.0
2014-10-06 09:30:00,11.6,11.71,11.55,11.7,399600.0,10.4124,10.5112,10.3676,10.5022,399600.0
2014-10-06 10:00:00,11.7,11.72,11.69,11.71,159200.0,10.5022,10.5202,10.4932,10.5112,159200.0
2014-10-06 10:30:00,11.72,11.78,11.72,11.77,166400.0,10.5202,10.574,10.5202,10.565,166400.0
2014-10-06 11:00:00,11.77,11.8,11.77,11.79,131200.0,10.565,10.592,10.565,10.583,131200.0
2014-10-06 11:30:00,11.8,11.81,11.77,11.8,183200.0,10.592,10.6009,10.565,10.592,183200.0
2014-10-06 12:00:00,11.81,11.83,11.8,11.81,73600.0,10.6009,10.6189,10.592,10.6009,73600.0
2014-10-06 12:30:00,11.8,11.8,11.76,11.8,117600.0,10.592,10.592,10.5561,10.592,117600.0
2014-10-06 13:00:00,11.8,11.82,11.78,11.81,121200.0,10.592,10.6099,10.574,10.6009,121200.0
2014-10-06 13:30:00,11.81,11.81,11.77,11.79,59600.0,10.6009,10.6009,10.565,10.583,59600.0
2014-10-06 14:00:00,11.79,11.81,11.77,11.81,138000.0,10.583,10.6009,10.565,10.6009,138000.0
2014-10-06 14:30:00,11.81,11.81,11.79,11.81,187600.0,10.6009,10.6009,10.583,10.6009,187600.0
2014-10-06 15:00:00,11.8,11.81,11.74,11.76,270800.0,10.592,10.6009,10.5381,10.5561,270800.0
2014-10-06 15:30:00,11.76,11.78,11.74,11.74,490800.0,10.5561,10.574,10.5381,10.5381,490800.0
2014-10-07 09:30:00,11.68,11.69,11.6,11.67,238400.0,10.4843,10.4932,10.4124,10.4753,238400.0
2014-10-07 10:00:00,11.68,11.76,11.67,11.76,124800.0,10.4843,10.5561,10.4753,10.5561,124800.0
2014-10-07 10:30:00,11.75,11.76,11.73,11.73,78000.0,10.5471,10.5561,10.5291,10.5291,78000.0
2014-10-07 11:00:00,11.73,11.74,11.71,11.72,116800.0,10.5291,10.5381,10.5112,10.5202,116800.0
2014-10-07 11:30:00,11.72,11.75,11.7,11.75,108000.0,10.5202,10.5471,10.5022,10.5471,108000.0
2014-10-07 12:00:00,11.75,11.76,11.74,11.75,81200.0,10.5471,10.5561,10.5381,10.5471,81200.0
2014-10-07 12:30:00,11.75,11.75,11.72,11.73,49600.0,10.5471,10.5471,10.5202,10.5291,49600.0
2014-10-07 13:00:00,11.73,11.73,11.69,11.7,399200.0,10.5291,10.5291,10.4932,10.5022,399200.0
2014-10-07 13:30:00,11.7,11.71,11.69,11.7,106400.0,10.5022,10.5112,10.4932,10.5022,106400.0
2014-10-07 14:00:00,11.7,11.71,11.69,11.7,151200.0,10.5022,10.5112,10.4932,10.5022,151200.0
2014-10-07 14:30:00,11.7,11.71,11.67,11.71,285200.0,10.5022,10.5112,10.4753,10.5112,285200.0
2014-10-07 15:00:00,11.7,11.71,11.68,11.68,198800.0,10.5022,10.5112,10.4843,10.4843,198800.0
2014-10-07 15:30:00,11.68,11.7,11.66,11.67,618000.0,10.4843,10.5022,10.4663,10.4753,618000.0
2014-10-08 09:30:00,11.69,11.77,11.69,11.7,534800.0,10.4932,10.565,10.4932,10.5022,534800.0
2014-10-08 10:00:00,11.71,11.72,11.69,11.72,200400.0,10.5112,10.5202,10.4932,10.5202,200400.0
2014-10-08 10:30:00,11.72,11.72,11.7,11.7,168800.0,10.5202,10.5202,10.5022,10.5022,168800.0
2014-10-08 11:00:00,11.7,11.74,11.7,11.74,217600.0,10.5022,10.5381,10.5022,10.5381,217600.0
2014-10-08 11:30:00,11.74,11.76,11.74,11.76,126400.0,10.5381,10.5561,10.5381,10.5561,126400.0
2014-10-08 12:00:00,11.76,11.78,11.76,11.76,74800.0,10.5561,10.574,10.5561,10.5561,74800.0
2014-10-08 12:30:00,11.76,11.78,11.76,11.77,47200.0,10.5561,10.574,10.5561,10.565,47200.0
2014-10-08 13:00:00,11.77,11.81,11.77,11.79,122400.0,10.565,10.6009,10.565,10.583,122400.0
2014-10-08 13:30:00,11.79,11.83,11.78,11.8,59200.0,10.583,10.6189,10.574,10.592,59200.0
2014-10-08 14:00:00,11.8,11.9,11.8,11.88,131600.0,10.592,10.6817,10.592,10.6638,131600.0
2014-10-08 14:30:00,11.88,11.95,11.88,11.92,199600.0,10.6638,10.7266,10.6638,10.6997,199600.0
2014-10-08 15:00:00,11.92,11.97,11.92,11.97,162000.0,10.6997,10.7446,10.6997,10.7446,162000.0
2014-10-08 15:30:00,11.97,12.03,11.96,12.02,890800.0,10.7446,10.7984,10.7356,10.7895,890800.0
2014-10-09 09:30:00,12.0,12.05,12.0,12.04,224000.0,10.7715,10.8164,10.7715,10.8074,224000.0
2014-10-09 10:00:00,12.03,12.04,12.01,12.03,74400.0,10.7984,10.8074,10.7805,10.7984,74400.0
2014-10-09 10:30:00,12.02,12.03,12.0,12.03,100800.0,10.7895,10.7984,10.7715,10.7984,100800.0
2014-10-09 11:00:00,12.03,12.08,12.01,12.07,620800.0,10.7984,10.8433,10.7805,10.8343,620800.0
2014-10-09 11:30:00,12.07,12.1,12.04,12.06,182800.0,10.8343,10.8613,10.8074,10.8254,182800.0
2014-10-09 12:00:00,12.06,12.08,12.03,12.04,167200.0,10.8254,10.8433,10.7984,10.8074,167200.0
2014-10-09 12:30:00,12.04,12.1,12.04,12.1,141600.0,10.8074,10.8613,10.8074,10.8613,141600.0
2014-10-09 13:00:00,12.1,12.1,12.05,12.07,214400.0,10.8613,10.8613,10.8164,10.8343,214400.0
2014-10-09 13:30:00,12.07,12.11,12.06,12.08,150000.0,10.8343,10.8702,10.8254,10.8433,150000.0
2014-10-09 14:00:00,12.07,12.07,12.04,12.05,161200.0,10.8343,10.8343,10.8074,10.8164,161200.0
2014-10-09 14:30:00,12.05,12.09,12.04,12.06,144000.0,10.8164,10.8523,10.8074,10.8254,144000.0
2014-10-09 15:00:00,12.06,12.06,12.02,12.04,337600.0,10.8254,10.8254,10.7895,10.8074,337600.0
2014-10-09 15:30:00,12.05,12.08,12.04,12.05,657200.0,10.8164,10.8433,10.8074,10.8164,657200.0
2014-10-10 09:30:00,11.99,12.0,11.91,11.92,226400.0,10.7625,10.7715,10.6907,10.6997,226400.0
2014-10-10 10:00:00,11.92,11.92,11.79,11.79,159200.0,10.6997,10.6997,10.583,10.583,159200.0
2014-10-10 10:30:00,11.79,11.84,11.77,11.81,118400.0,10.583,10.6279,10.565,10.6009,118400.0
2014-10-10 11:00:00,11.82,11.82,11.77,11.79,71600.0,10.6099,10.6099,10.565,10.583,71600.0
2014-10-10 11:30:00,11.8,11.83,11.76,11.81,133600.0,10.592,10.6189,10.5561,10.6009,133600.0
2014-10-10 12:00:00,11.81,11.85,11.81,11.84,66400.0,10.6009,10.6369,10.6009,10.6279,66400.0
2014-10-10 12:30:00,11.83,11.87,11.81,11.82,89200.0,10.6189,10.6548,10.6009,10.6099,89200.0
2014-10-10 13:00:00,11.81,11.82,11.77,11.79,93600.0,10.6009,10.6099,10.565,10.583,93600.0
2014-10-10 13:30:00,11.8,11.82,11.78,11.8,96000.0,10.592,10.6099,10.574,10.592,96000.0
2014-10-10 14:00:00,11.8,11.81,11.77,11.8,124800.0,10.592,10.6009,10.565,10.592,124800.0
2014-10-10 14:30:00,11.8,11.81,11.78,11.79,150000.0,10.592,10.6009,10.574,10.583,150000.0
2014-10-10 15:00:00,11.8,11.8,11.76,11.78,168400.0,10.592,10.592,10.5561,10.574,168400.0
2014-10-10 15:30:00,11.78,11.78,11.76,11.76,600400.0,10.574,10.574,10.5561,10.5561,600400.0
2014-10-13 09:30:00,11.91,11.97,11.88,11.92,167200.0,10.6907,10.7446,10.6638,10.6997,167200.0
2014-10-13 10:00:00,11.9,11.93,11.9,11.9,114400.0,10.6817,10.7087,10.6817,10.6817,114400.0
2014-10-13 10:30:00,11.9,11.93,11.87,11.93,95200.0,10.6817,10.7087,10.6548,10.7087,95200.0
2014-10-13 11:00:00,11.93,11.94,11.83,11.84,54000.0,10.7087,10.7176,10.6189,10.6279,54000.0
2014-10-13 11:30:00,11.84,11.87,11.83,11.87,38000.0,10.6279,10.6548,10.6189,10.6548,38000.0
2014-10-13 12:00:00,11.87,11.93,11.85,11.91,74000.0,10.6548,10.7087,10.6369,10.6907,74000.0
2014-10-13 12:30:00,11.92,11.95,11.92,11.95,56400.0,10.6997,10.7266,10.6997,10.7266,56400.0
2014-10-13 13:00:00,11.95,11.97,11.95,11.97,116400.0,10.7266,10.7446,10.7266,10.7446,116400.0
2014-10-13 13:30:00,11.97,11.97,11.96,11.97,62400.0,10.7446,10.7446,10.7356,10.7446,62400.0
2014-10-13 14:00:00,11.97,12.0,11.96,11.99,108000.0,10.7446,10.7715,10.7356,10.7625,108000.0
2014-10-13 14:30:00,11.99,11.99,11.94,11.94,57600.0,10.7625,10.7625,10.7176,10.7176,57600.0
2014-10-13 15:00:00,11.93,11.93,11.89,11.91,165600.0,10.7087,10.7087,10.6728,10.6907,165600.0
2014-10-13 15:30:00,11.91,11.92,11.85,11.88,506800.0,10.6907,10.6997,10.6369,10.6638,506800.0
2014-10-14 09:30:00,11.86,12.04,11.86,11.99,200000.0,10.6458,10.8074,10.6458,10.7625,200000.0
2014-10-14 10:00:00,11.99,12.02,11.96,11.97,138400.0,10.7625,10.7895,10.7356,10.7446,138400.0
2014-10-14 10:30:00,11.97,12.09,11.97,12.06,222400.0,10.7446,10.8523,10.7446,10.8254,222400.0
2014-10-14 11:00:00,12.06,12.15,12.03,12.11,165600.0,10.8254,10.9061,10.7984,10.8702,165600.0
2014-10-14 11:30:00,12.12,12.13,12.08,12.13,127600.0,10.8792,10.8882,10.8433,10.8882,127600.0
2014-10-14 12:00:00,12.13,12.17,12.11,12.13,166800.0,10.8882,10.9241,10.8702,10.8882,166800.0
2014-10-14 12:30:00,12.13,12.13,12.13,12.13,55200.0,10.8882,10.8882,10.8882,10.8882,55200.0
2014-10-14 13:00:00,12.13,12.13,12.12,12.13,94800.0,10.8882,10.8882,10.8792,10.8882,94800.0
2014-10-14 13:30:00,12.13,12.13,12.08,12.09,106800.0,10.8882,10.8882,10.8433,10.8523,106800.0
2014-10-14 14:00:00,12.09,12.12,12.08,12.09,123600.0,10.8523,10.8792,10.8433,10.8523,123600.0
2014-10-14 14:30:00,12.09,12.14,12.09,12.13,329600.0,10.8523,10.8972,10.8523,10.8882,329600.0
2014-10-14 15:00:00,12.13,12.16,12.13,12.16,368400.0,10.8882,10.9151,10.8882,10.9151,368400.0
2014-10-14 15:30:00,12.16,12.18,12.13,12.15,697600.0,10.9151,10.9331,10.8882,10.9061,697600.0
2014-10-15 09:30:00,11.95,11.96,11.85,11.91,584800.0,10.7266,10.7356,10.6369,10.6907,584800.0
2014-10-15 10:00:00,11.92,11.96,11.89,11.94,276400.0,10.6997,10.7356,10.6728,10.7176,276400.0
2014-10-15 10:30:00,11.94,11.97,11.91,11.94,129200.0,10.7176,10.7446,10.6907,10.7176,129200.0
2014-10-15 11:00:00,11.94,11.97,11.94,11.96,240000.0,10.7176,10.7446,10.7176,10.7356,240000.0
2014-10-15 11:30:00,11.96,11.99,11.96,11.99,158400.0,10.7356,10.7625,10.7356,10.7625,158400.0
2014-10-15 12:00:00,11.99,11.99,11.95,11.95,223200.0,10.7625,10.7625,10.7266,10.7266,223200.0
2014-10-15 12:30:00,11.94,11.96,11.93,11.94,244800.0,10.7176,10.7356,10.7087,10.7176,244800.0
2014-10-15 13:00:00,11.94,11.95,11.93,11.94,290800.0,10.7176,10.7266,10.7087,10.7176,290800.0
2014-10-15 13:30:00,11.94,11.98,11.93,11.95,198400.0,10.7176,10.7535,10.7087,10.7266,198400.0
2014-10-15 14:00:00,11.94,12.03,11.93,11.99,250000.0,10.7176,10.7984,10.7087,10.7625,250000.0
2014-10-15 14:30:00,12.0,12.11,11.99,12.11,329600.0,10.7715,10.8702,10.7625,10.8702,329600.0
2014-10-15 15:00:00,12.11,12.12,12.03,12.09,360000.0,10.8702,10.8792,10.7984,10.8523,360000.0
2014-10-15 15:30:00,12.09,12.12,12.07,12.08,549600.0,10.8523,10.8792,10.8343,10.8433,549600.0
2014-10-16 09:30:00,12.01,12.04,11.84,11.95,562800.0,10.7805,10.8074,10.6279,10.7266,562800.0
2014-10-16 10:00:00,11.96,12.02,11.85,11.92,182400.0,10.7356,10.7895,10.6369,10.6997,182400.0
2014-10-16 10:30:00,11.91,11.97,11.91,11.92,103600.0,10.6907,10.7446,10.6907,10.6997,103600.0
2014-10-16 11:00:00,11.91,11.98,11.89,11.97,114400.0,10.6907,10.7535,10.6728,10.7446,114400.0
2014-10-16 11:30:00,11.97,12.01,11.92,11.93,74000.0,10.7446,10.7805,10.6997,10.7087,74000.0
2014-10-16 12:00:00,11.92,11.95,11.88,11.93,81200.0,10.6997,10.7266,10.6638,10.7087,81200.0
2014-10-16 12:30:00,11.93,11.97,11.93,11.97,51600.0,10.7087,10.7446,10.7087,10.7446,51600.0
2014-10-16 13:00:00,11.97,12.05,11.97,12.03,332400.0,10.7446,10.8164,10.7446,10.7984,332400.0
2014-10-16 13:30:00,12.03,12.06,12.02,12.03,118800.0,10.7984,10.8254,10.7895,10.7984,118800.0
2014-10-16 14:00:00,12.03,12.04,11.98,12.0,115200.0,10.7984,10.8074,10.7535,10.7715,115200.0
2014-10-16 14:30:00,12.0,12.01,11.96,11.96,94000.0,10.7715,10.7805,10.7356,10.7356,94000.0
2014-10-16 15:00:00,11.96,12.01,11.94,11.99,109200.0,10.7356,10.7805,10.7176,10.7625,109200.0
2014-10-16 15:30:00,11.99,12.01,11.97,11.99,244800.0,10.7625,10.7805,10.7446,10.7625,244800.0
2014-10-17 09:30:00,12.1,12.31,12.07,12.3,322400.0,10.8613,11.0498,10.8343,11.0408,322400.0
2014-10-17 10:00:00,12.3,12.31,12.25,12.25,264800.0,11.0408,11.0498,10.9959,10.9959,264800.0
2014-10-17 10:30:00,12.26,12.28,12.2,12.27,149200.0,11.0049,11.0228,10.951,11.0139,149200.0
2014-10-17 11:00:00,12.26,12.31,12.26,12.31,155600.0,11.0049,11.0498,11.0049,11.0498,155600.0
2014-10-17 11:30:00,12.3,12.31,12.3,12.3,99200.0,11.0408,11.0498,11.0408,11.0408,99200.0
2014-10-17 12:00:00,12.3,12.31,12.3,12.3,86000.0,11.0408,11.0498,11.0408,11.0408,86000.0
2014-10-17 12:30:00,12.3,12.31,12.24,12.25,121200.0,11.0408,11.0498,10.9869,10.9959,121200.0
2014-10-17 13:00:00,12.24,12.25,12.23,12.25,103200.0,10.9869,10.9959,10.978,10.9959,103200.0
2014-10-17 13:30:00,12.25,12.25,12.24,12.25,78000.0,10.9959,10.9959,10.9869,10.9959,78000.0
2014-10-17 14:00:00,12.24,12.24,12.2,12.24,140400.0,10.9869,10.9869,10.951,10.9869,140400.0
2014-10-17 14:30:00,12.24,12.27,12.24,12.24,121600.0,10.9869,11.0139,10.9869,10.9869,121600.0
2014-10-17 15:00:00,12.23,12.27,12.22,12.24,192000.0,10.978,11.0139,10.969,10.9869,192000.0
2014-10-17 15:30:00,12.24,12.25,12.2,12.23,782400.0,10.9869,10.9959,10.951,10.978,782400.0
2014-10-20 09:30:00,12.42,12.52,12.33,12.43,313600.0,11.1485,11.2383,11.0677,11.1575,313600.0
2014-10-20 10:00:00,12.43,12.52,12.41,12.51,148800.0,11.1575,11.2383,11.1395,11.2293,148800.0
2014-10-20 10:30:00,12.51,12.59,12.49,12.49,265200.0,11.2293,11.3011,11.2113,11.2113,265200.0
2014-10-20 11:00:00,12.49,12.49,12.44,12.45,502400.0,11.2113,11.2113,11.1665,11.1754,502400.0
2014-10-20 11:30:00,12.45,12.47,12.43,12.47,200800.0,11.1754,11.1934,11.1575,11.1934,200800.0
2014-10-20 12:00:00,12.47,12.49,12.45,12.46,52800.0,11.1934,11.2113,11.1754,11.1844,52800.0
2014-10-20 12:30:00,12.45,12.47,12.43,12.43,254800.0,11.1754,11.1934,11.1575,11.1575,254800.0
2014-10-20 13:00:00,12.43,12.44,12.43,12.44,186000.0,11.1575,11.1665,11.1575,11.1665,186000.0
2014-10-20 13:30:00,12.43,12.43,12.43,12.43,168000.0,11.1575,11.1575,11.1575,11.1575,168000.0
2014-10-20 14:00:00,12.43,12.44,12.41,12.41,266800.0,11.1575,11.1665,11.1395,11.1395,266800.0
2014-10-20 14:30:00,12.42,12.44,12.41,12.43,311200.0,11.1485,11.1665,11.1395,11.1575,311200.0
2014-10-20 15:00:00,12.43,12.44,12.43,12.43,394000.0,11.1575,11.1665,11.1575,11.1575,394000.0
2014-10-20 15:30:00,12.43,12.45,12.42,12.44,880000.0,11.1575,11.1754,11.1485,11.1665,880000.0
2014-10-21 09:30:00,12.54,12.68,12.54,12.61,259200.0,11.2562,11.3819,11.2562,11.319,259200.0
2014-10-21 10:00:00,12.61,12.62,12.59,12.59,134800.0,11.319,11.328,11.3011,11.3011,134800.0
2014-10-21 10:30:00,12.59,12.67,12.59,12.63,578800.0,11.3011,11.3729,11.3011,11.337,578800.0
2014-10-21 11:00:00,12.63,12.63,12.58,12.59,90000.0,11.337,11.337,11.2921,11.3011,90000.0
2014-10-21 11:30:00,12.59,12.6,12.57,12.58,108800.0,11.3011,11.3101,11.2831,11.2921,108800.0
2014-10-21 12:00:00,12.58,12.59,12.56,12.58,123600.0,11.2921,11.3011,11.2742,11.2921,123600.0
2014-10-21 12:30:00,12.58,12.58,12.53,12.54,92400.0,11.2921,11.2921,11.2472,11.2562,92400.0
2014-10-21 13:00:00,12.54,12.56,12.52,12.56,70400.0,11.2562,11.2742,11.2383,11.2742,70400.0
2014-10-21 13:30:00,12.57,12.6,12.57,12.59,87600.0,11.2831,11.3101,11.2831,11.3011,87600.0
2014-10-21 14:00:00,12.59,12.6,12.55,12.55,78400.0,11.3011,11.3101,11.2652,11.2652,78400.0
2014-10-21 14:30:00,12.55,12.59,12.55,12.58,80800.0,11.2652,11.3011,11.2652,11.2921,80800.0
2014-10-21 15:00:00,12.58,12.6,12.58,12.6,132800.0,11.2921,11.3101,11.2921,11.3101,132800.0
2014-10-21 15:30:00,12.6,12.6,12.54,12.56,650400.0,11.3101,11.3101,11.2562,11.2742,650400.0
2014-10-22 09:30:00,12.55,12.57,12.51,12.54,238000.0,11.2652,11.2831,11.2293,11.2562,238000.0
2014-10-22 10:00:00,12.55,12.56,12.51,12.55,124400.0,11.2652,11.2742,11.2293,11.2652,124400.0
2014-10-22 10:30:00,12.56,12.57,12.53,12.54,453600.0,11.2742,11.2831,11.2472,11.2562,453600.0
2014-10-22 11:00:00,12.53,12.57,12.53,12.56,54400.0,11.2472,11.2831,11.2472,11.2742,54400.0
2014-10-22 11:30:00,12.56,12.56,12.55,12.55,366000.0,11.2742,11.2742,11.2652,11.2652,366000.0
2014-10-22 12:00:00,12.55,12.56,12.52,12.54,69600.0,11.2652,11.2742,11.2383,11.2562,69600.0
2014-10-22 12:30:00,12.53,12.54,12.5,12.53,43600.0,11.2472,11.2562,11.2203,11.2472,43600.0
2014-10-22 13:00:00,12.53,12.54,12.49,12.5,82400.0,11.2472,11.2562,11.2113,11.2203,82400.0
2014-10-22 13:30:00,12.49,12.49,12.44,12.45,104000.0,11.2113,11.2113,11.1665,11.1754,104000.0
2014-10-22 14:00:00,12.45,12.47,12.45,12.47,287200.0,11.1754,11.1934,11.1754,11.1934,287200.0
2014-10-22 14:30:00,12.47,12.52,12.46,12.52,56800.0,11.1934,11.2383,11.1844,11.2383,56800.0
2014-10-22 15:00:00,12.52,12.53,12.46,12.48,142400.0,11.2383,11.2472,11.1844,11.2024,142400.0
2014-10-22 15:30:00,12.48,12.52,12.47,12.52,468000.0,11.2024,11.2383,11.1934,11.2383,468000.0
2014-10-23 09:30:00,12.58,12.58,12.47,12.52,191200.0,11.2921,11.2921,11.1934,11.2383,191200.0
2014-10-23 10:00:00,12.51,12.55,12.45,12.45,100800.0,11.2293,11.2652,11.1754,11.1754,100800.0
2014-10-23 10:30:00,12.45,12.46,12.41,12.43,443200.0,11.1754,11.1844,11.1395,11.1575,443200.0
2014-10-23 11:00:00,12.43,12.44,12.4,12.44,145600.0,11.1575,11.1665,11.1305,11.1665,145600.0
2014-10-23 11:30:00,12.44,12.47,12.43,12.44,439600.0,11.1665,11.1934,11.1575,11.1665,439600.0
2014-10-23 12:00:00,12.44,12.49,12.44,12.49,745600.0,11.1665,11.2113,11.1665,11.2113,745600.0
2014-10-23 12:30:00,12.49,12.49,12.45,12.45,91600.0,11.2113,11.2113,11.1754,11.1754,91600.0
2014-10-23 13:00:00,12.47,12.47,12.45,12.45,64000.0,11.1934,11.1934,11.1754,11.1754,64000.0
2014-10-23 13:30:00,12.46,12.47,12.44,12.44,177200.0,11.1844,11.1934,11.1665,11.1665,177200.0
2014-10-23 14:00:00,12.44,12.45,12.4,12.45,429200.0,11.1665,11.1754,11.1305,11.1754,429200.0
2014-10-23 14:30:00,12.44,12.44,12.38,12.39,153600.0,11.1665,11.1665,11.1126,11.1216,153600.0
2014-10-23 15:00:00,12.38,12.38,12.31,12.37,430800.0,11.1126,11.1126,11.0498,11.1036,430800.0
2014-10-23 15:30:00,12.37,12.4,12.35,12.4,462000.0,11.1036,11.1305,11.0857,11.1305,462000.0
2014-10-24 09:30:00,12.44,12.48,12.38,12.44,180000.0,11.1665,11.2024,11.1126,11.1665,180000.0
2014-10-24 10:00:00,12.45,12.5,12.45,12.46,88800.0,11.1754,11.2203,11.1754,11.1844,88800.0
2014-10-24 10:30:00,12.47,12.49,12.44,12.46,62400.0,11.1934,11.2113,11.1665,11.1844,62400.0
2014-10-24 11:00:00,12.44,12.49,12.43,12.49,96800.0,11.1665,11.2113,11.1575,11.2113,96800.0
2014-10-24 11:30:00,12.49,12.55,12.49,12.55,52000.0,11.2113,11.2652,11.2113,11.2652,52000.0
2014-10-24 12:00:00,12.55,12.55,12.53,12.53,41200.0,11.2652,11.2652,11.2472,11.2472,41200.0
2014-10-24 12:30:00,12.53,12.53,12.48,12.49,30400.0,11.2472,11.2472,11.2024,11.2113,30400.0
2014-10-24 13:00:00,12.49,12.49,12.42,12.44,98000.0,11.2113,11.2113,11.1485,11.1665,98000.0
2014-10-24 13:30:00,12.44,12.44,12.42,12.43,30800.0,11.1665,11.1665,11.1485,11.1575,30800.0
2014-10-24 14:00:00,12.44,12.51,12.44,12.48,70800.0,11.1665,11.2293,11.1665,11.2024,70800.0
2014-10-24 14:30:00,12.47,12.47,12.45,12.46,37200.0,11.1934,11.1934,11.1754,11.1844,37200.0
2014-10-24 15:00:00,12.46,12.47,12.45,12.45,64400.0,11.1844,11.1934,11.1754,11.1754,64400.0
2014-10-24 15:30:00,12.45,12.48,12.45,12.45,349200.0,11.1754,11.2024,11.1754,11.1754,349200.0
2014-10-27 09:30:00,12.34,12.52,12.31,12.52,588800.0,11.0767,11.2383,11.0498,11.2383,588800.0
2014-10-27 10:00:00,12.5,12.51,12.45,12.48,139200.0,11.2203,11.2293,11.1754,11.2024,139200.0
2014-10-27 10:30:00,12.48,12.48,12.42,12.46,438000.0,11.2024,11.2024,11.1485,11.1844,438000.0
2014-10-27 11:00:00,12.46,12.5,12.44,12.49,78800.0,11.1844,11.2203,11.1665,11.2113,78800.0
2014-10-27 11:30:00,12.49,12.51,12.47,12.5,96000.0,11.2113,11.2293,11.1934,11.2203,96000.0
2014-10-27 12:00:00,12.51,12.52,12.49,12.52,94400.0,11.2293,11.2383,11.2113,11.2383,94400.0
2014-10-27 12:30:00,12.51,12.52,12.51,12.52,18800.0,11.2293,11.2383,11.2293,11.2383,18800.0
2014-10-27 13:00:00,12.52,12.54,12.51,12.51,154000.0,11.2383,11.2562,11.2293,11.2293,154000.0
2014-10-27 13:30:00,12.51,12.53,12.51,12.53,32800.0,11.2293,11.2472,11.2293,11.2472,32800.0
2014-10-27 14:00:00,12.53,12.56,12.53,12.54,158400.0,11.2472,11.2742,11.2472,11.2562,158400.0
2014-10-27 14:30:00,12.53,12.53,12.51,12.52,131600.0,11.2472,11.2472,11.2293,11.2383,131600.0
2014-10-27 15:00:00,12.52,12.52,12.51,12.51,89600.0,11.2383,11.2383,11.2293,11.2293,89600.0
2014-10-27 15:30:00,12.51,12.53,12.49,12.53,397200.0,11.2293,11.2472,11.2113,11.2472,397200.0
2014-10-28 09:30:00,12.61,12.78,12.61,12.67,350400.0,11.319,11.4716,11.319,11.3729,350400.0
2014-10-28 10:00:00,12.68,12.7,12.66,12.67,68000.0,11.3819,11.3998,11.3639,11.3729,68000.0
2014-10-28 10:30:00,12.67,12.7,12.65,12.69,109600.0,11.3729,11.3998,11.355,11.3909,109600.0
2014-10-28 11:00:00,12.69,12.7,12.63,12.68,130400.0,11.3909,11.3998,11.337,11.3819,130400.0
2014-10-28 11:30:00,12.68,12.72,12.66,12.71,134400.0,11.3819,11.4178,11.3639,11.4088,134400.0
2014-10-28 12:00:00,12.7,12.71,12.67,12.67,73600.0,11.3998,11.4088,11.3729,11.3729,73600.0
2014-10-28 12:30:00,12.67,12.68,12.6,12.65,197600.0,11.3729,11.3819,11.3101,11.355,197600.0
2014-10-28 13:00:00,12.65,12.68,12.65,12.67,64000.0,11.355,11.3819,11.355,11.3729,64000.0
2014-10-28 13:30:00,12.66,12.71,12.66,12.7,107600.0,11.3639,11.4088,11.3639,11.3998,107600.0
2014-10-28 14:00:00,12.7,12.74,12.7,12.73,93200.0,11.3998,11.4357,11.3998,11.4268,93200.0
2014-10-28 14:30:00,12.73,12.74,12.7,12.7,46000.0,11.4268,11.4357,11.3998,11.3998,46000.0
2014-10-28 15:00:00,12.7,12.74,12.7,12.72,102000.0,11.3998,11.4357,11.3998,11.4178,102000.0
2014-10-28 15:30:00,12.72,12.77,12.72,12.77,662400.0,11.4178,11.4627,11.4178,11.4627,662400.0
2014-10-29 09:30:00,12.71,12.77,12.66,12.66,210800.0,11.4088,11.4627,11.3639,11.3639,210800.0
2014-10-29 10:00:00,12.66,12.71,12.63,12.7,190800.0,11.3639,11.4088,11.337,11.3998,190800.0
2014-10-29 10:30:00,12.7,12.72,12.63,12.63,92000.0,11.3998,11.4178,11.337,11.337,92000.0
2014-10-29 11:00:00,12.63,12.63,12.57,12.57,134400.0,11.337,11.337,11.2831,11.2831,134400.0
2014-10-29 11:30:00,12.57,12.6,12.55,12.6,193200.0,11.2831,11.3101,11.2652,11.3101,193200.0
2014-10-29 12:00:00,12.6,12.61,12.58,12.59,63200.0,11.3101,11.319,11.2921,11.3011,63200.0
2014-10-29 12:30:00,12.58,12.6,12.57,12.58,52400.0,11.2921,11.3101,11.2831,11.2921,52400.0
2014-10-29 13:00:00,12.58,12.58,12.52,12.54,145200.0,11.2921,11.2921,11.2383,11.2562,145200.0
2014-10-29 13:30:00,12.54,12.65,12.53,12.63,213600.0,11.2562,11.355,11.2472,11.337,213600.0
2014-10-29 14:00:00,12.63,12.64,12.56,12.63,198800.0,11.337,11.346,11.2742,11.337,198800.0
2014-10-29 14:30:00,12.63,12.63,12.58,12.63,76800.0,11.337,11.337,11.2921,11.337,76800.0
2014-10-29 15:00:00,12.63,12.63,12.56,12.58,103200.0,11.337,11.337,11.2742,11.2921,103200.0
2014-10-29 15:30:00,12.58,12.64,12.58,12.59,344000.0,11.2921,11.346,11.2921,11.3011,344000.0
2014-10-30 09:30:00,12.56,12.72,12.56,12.59,152400.0,11.2742,11.4178,11.2742,11.3011,152400.0
2014-10-30 10:00:00,12.58,12.67,12.58,12.67,52400.0,11.2921,11.3729,11.2921,11.3729,52400.0
2014-10-30 10:30:00,12.67,12.68,12.59,12.6,126800.0,11.3729,11.3819,11.3011,11.3101,126800.0
2014-10-30 11:00:00,12.6,12.66,12.56,12.66,371200.0,11.3101,11.3639,11.2742,11.3639,371200.0
2014-10-30 11:30:00,12.66,12.69,12.66,12.68,78800.0,11.3639,11.3909,11.3639,11.3819,78800.0
2014-10-30 12:00:00,12.68,12.72,12.68,12.7,59600.0,11.3819,11.4178,11.3819,11.3998,59600.0
2014-10-30 12:30:00,12.7,12.71,12.7,12.7,24400.0,11.3998,11.4088,11.3998,11.3998,24400.0
2014-10-30 13:00:00,12.7,12.7,12.67,12.69,81200.0,11.3998,11.3998,11.3729,11.3909,81200.0
2014-10-30 13:30:00,12.69,12.72,12.69,12.71,42400.0,11.3909,11.4178,11.3909,11.4088,42400.0
2014-10-30 14:00:00,12.72,12.72,12.7,12.7,40000.0,11.4178,11.4178,11.3998,11.3998,40000.0
2014-10-30 14:30:00,12.69,12.7,12.66,12.66,61600.0,11.3909,11.3998,11.3639,11.3639,61600.0
2014-10-30 15:00:00,12.66,12.68,12.66,12.68,68400.0,11.3639,11.3819,11.3639,11.3819,68400.0
2014-10-30 15:30:00,12.68,12.7,12.67,12.69,194000.0,11.3819,11.3998,11.3729,11.3909,194000.0
2014-10-31 09:30:00,12.91,13.13,12.9,13.03,684000.0,11.5883,11.7858,11.5794,11.6961,684000.0
2014-10-31 10:00:00,13.03,13.05,13.03,13.04,76000.0,11.6961,11.714,11.6961,11.705,76000.0
2014-10-31 10:30:00,13.04,13.06,13.02,13.06,95600.0,11.705,11.723,11.6871,11.723,95600.0
2014-10-31 11:00:00,13.06,13.08,13.05,13.05,158400.0,11.723,11.7409,11.714,11.714,158400.0
2014-10-31 11:30:00,13.05,13.06,13.04,13.04,71600.0,11.714,11.723,11.705,11.705,71600.0
2014-10-31 12:00:00,13.05,13.06,13.04,13.05,112800.0,11.714,11.723,11.705,11.714,112800.0
2014-10-31 12:30:00,13.05,13.07,13.05,13.07,112000.0,11.714,11.732,11.714,11.732,112000.0
2014-10-31 13:00:00,13.07,13.12,13.07,13.12,118400.0,11.732,11.7768,11.732,11.7768,118400.0
2014-10-31 13:30:00,13.12,13.12,13.08,13.08,39200.0,11.7768,11.7768,11.7409,11.7409,39200.0
2014-10-31 14:00:00,13.08,13.09,13.07,13.08,38800.0,11.7409,11.7499,11.732,11.7409,38800.0
2014-10-31 14:30:00,13.08,13.13,13.08,13.13,112000.0,11.7409,11.7858,11.7409,11.7858,112000.0
2014-10-31 15:00:00,13.13,13.13,13.1,13.1,214400.0,11.7858,11.7858,11.7589,11.7589,214400.0
2014-10-31 15:30:00,13.1,13.13,13.1,13.11,601600.0,11.7589,11.7858,11.7589,11.7679,601600.0
2014-11-03 09:30:00,13.09,13.1,13.0,13.04,304800.0,11.7499,11.7589,11.6691,11.705,304800.0
2014-11-03 10:00:00,13.04,13.05,13.03,13.04,55200.0,11.705,11.714,11.6961,11.705,55200.0
2014-11-03 10:30:00,13.05,13.09,13.04,13.09,242400.0,11.714,11.7499,11.705,11.7499,242400.0
2014-11-03 11:00:00,13.09,13.1,13.01,13.01,145200.0,11.7499,11.7589,11.6781,11.6781,145200.0
2014-11-03 11:30:00,13.01,13.04,13.01,13.02,93600.0,11.6781,11.705,11.6781,11.6871,93600.0
2014-11-03 12:00:00,13.03,13.03,13.02,13.03,48800.0,11.6961,11.6961,11.6871,11.6961,48800.0
2014-11-03 12:30:00,13.03,13.08,13.03,13.08,71200.0,11.6961,11.7409,11.6961,11.7409,71200.0
2014-11-03 13:00:00,13.07,13.09,13.06,13.08,98800.0,11.732,11.7499,11.723,11.7409,98800.0
2014-11-03 13:30:00,13.08,13.09,13.06,13.08,57600.0,11.7409,11.7499,11.723,11.7409,57600.0
2014-11-03 14:00:00,13.08,13.09,13.06,13.06,94400.0,11.7409,11.7499,11.723,11.723,94400.0
2014-11-03 14:30:00,13.06,13.06,13.04,13.06,67600.0,11.723,11.723,11.705,11.723,67600.0
2014-11-03 15:00:00,13.06,13.06,13.05,13.06,117600.0,11.723,11.723,11.714,11.723,117600.0
2014-11-03 15:30:00,13.06,13.12,13.06,13.11,608000.0,11.723,11.7768,11.723,11.7679,608000.0
2014-11-04 09:30:00,13.06,13.23,13.03,13.16,316400.0,11.723,11.8756,11.6961,11.8127,316400.0
2014-11-04 10:00:00,13.16,13.18,13.13,13.15,105600.0,11.8127,11.8307,11.7858,11.8038,105600.0
2014-11-04 10:30:00,13.16,13.17,13.12,13.13,105600.0,11.8127,11.8217,11.7768,11.7858,105600.0
2014-11-04 11:00:00,13.12,13.22,13.12,13.18,334400.0,11.7768,11.8666,11.7768,11.8307,334400.0
2014-11-04 11:30:00,13.19,13.19,13.12,13.12,89200.0,11.8397,11.8397,11.7768,11.7768,89200.0
2014-11-04 12:00:00,13.12,13.15,13.12,13.14,56800.0,11.7768,11.8038,11.7768,11.7948,56800.0
2014-11-04 12:30:00,13.13,13.16,13.13,13.15,71600.0,11.7858,11.8127,11.7858,11.8038,71600.0
2014-11-04 13:00:00,13.15,13.15,13.13,13.15,75600.0,11.8038,11.8038,11.7858,11.8038,75600.0
2014-11-04 13:30:00,13.15,13.18,13.14,13.18,77600.0,11.8038,11.8307,11.7948,11.8307,77600.0
2014-11-04 14:00:00,13.18,13.18,13.14,13.15,60800.0,11.8307,11.8307,11.7948,11.8038,60800.0
2014-11-04 14:30:00,13.15,13.16,13.14,13.16,71600.0,11.8038,11.8127,11.7948,11.8127,71600.0
2014-11-04 15:00:00,13.16,13.17,13.12,13.13,192800.0,11.8127,11.8217,11.7768,11.7858,192800.0
2014-11-04 15:30:00,13.13,13.16,13.11,13.15,641600.0,11.7858,11.8127,11.7679,11.8038,641600.0
2014-11-05 09:30:00,13.15,13.17,13.13,13.17,339200.0,11.8038,11.8217,11.7858,11.8217,339200.0
2014-11-05 10:00:00,13.17,13.18,13.11,13.12,127600.0,11.8217,11.8307,11.7679,11.7768,127600.0
2014-11-05 10:30:00,13.12,13.13,13.11,13.13,76800.0,11.7768,11.7858,11.7679,11.7858,76800.0
2014-11-05 11:00:00,13.13,13.14,13.12,13.12,34400.0,11.7858,11.7948,11.7768,11.7768,34400.0
2014-11-05 11:30:00,13.12,13.15,13.12,13.15,43200.0,11.7768,11.8038,11.7768,11.8038,43200.0
2014-11-05 12:00:00,13.16,13.17,13.15,13.15,38000.0,11.8127,11.8217,11.8038,11.8038,38000.0
2014-11-05 12:30:00,13.15,13.16,13.14,13.14,44400.0,11.8038,11.8127,11.7948,11.7948,44400.0
2014-11-05 13:00:00,13.14,13.16,13.13,13.16,49600.0,11.7948,11.8127,11.7858,11.8127,49600.0
2014-11-05 13:30:00,13.16,13.17,13.15,13.17,79200.0,11.8127,11.8217,11.8038,11.8217,79200.0
2014-11-05 14:00:00,13.17,13.2,13.17,13.2,48800.0,11.8217,11.8486,11.8217,11.8486,48800.0
2014-11-05 14:30:00,13.2,13.22,13.2,13.22,69600.0,11.8486,11.8666,11.8486,11.8666,69600.0
2014-11-05 15:00:00,13.22,13.23,13.22,13.22,79200.0,11.8666,11.8756,11.8666,11.8666,79200.0
2014-11-05 15:30:00,13.22,13.24,13.22,13.24,293600.0,11.8666,11.8846,11.8666,11.8846,293600.0
2014-11-06 09:30:00,13.22,13.37,13.22,13.28,278400.0,11.8666,12.0012,11.8666,11.9205,278400.0
2014-11-06 10:00:00,13.29,13.29,13.24,13.27,98000.0,11.9294,11.9294,11.8846,11.9115,98000.0
2014-11-06 10:30:00,13.26,13.31,13.26,13.31,82800.0,11.9025,11.9474,11.9025,11.9474,82800.0
2014-11-06 11:00:00,13.31,13.33,13.3,13.32,101600.0,11.9474,11.9653,11.9384,11.9564,101600.0
2014-11-06 11:30:00,13.31,13.34,13.3,13.32,41600.0,11.9474,11.9743,11.9384,11.9564,41600.0
2014-11-06 12:00:00,13.31,13.31,13.27,13.27,44000.0,11.9474,11.9474,11.9115,11.9115,44000.0
2014-11-06 12:30:00,13.27,13.29,13.27,13.27,45600.0,11.9115,11.9294,11.9115,11.9115,45600.0
2014-11-06 13:00:00,13.27,13.27,13.25,13.27,49600.0,11.9115,11.9115,11.8935,11.9115,49600.0
2014-11-06 13:30:00,13.27,13.29,13.27,13.29,59600.0,11.9115,11.9294,11.9115,11.9294,59600.0
2014-11-06 14:00:00,13.28,13.28,13.25,13.27,36800.0,11.9205,11.9205,11.8935,11.9115,36800.0
2014-11-06 14:30:00,13.27,13.27,13.26,13.26,58400.0,11.9115,11.9115,11.9025,11.9025,58400.0
2014-11-06 15:00:00,13.26,13.26,13.23,13.23,92000.0,11.9025,11.9025,11.8756,11.8756,92000.0
2014-11-06 15:30:00,13.24,13.24,13.22,13.22,388400.0,11.8846,11.8846,11.8666,11.8666,388400.0
2014-11-07 09:30:00,13.19,13.19,13.07,13.12,438000.0,11.8397,11.8397,11.732,11.7768,438000.0
2014-11-07 10:00:00,13.12,13.13,13.01,13.04,304400.0,11.7768,11.7858,11.6781,11.705,304400.0
2014-11-07 10:30:00,13.03,13.03,13.01,13.02,120000.0,11.6961,11.6961,11.6781,11.6871,120000.0
2014-11-07 11:00:00,13.03,13.06,13.01,13.06,132000.0,11.6961,11.723,11.6781,11.723,132000.0
2014-11-07 11:30:00,13.06,13.07,13.04,13.06,73600.0,11.723,11.732,11.705,11.723,73600.0
2014-11-07 12:00:00,13.06,13.1,13.05,13.09,56000.0,11.723,11.7589,11.714,11.7499,56000.0
2014-11-07 12:30:00,13.1,13.1,13.09,13.1,66800.0,11.7589,11.7589,11.7499,11.7589,66800.0
2014-11-07 13:00:00,13.1,13.12,13.1,13.11,50400.0,11.7589,11.7768,11.7589,11.7679,50400.0
2014-11-07 13:30:00,13.11,13.12,13.05,13.05,74000.0,11.7679,11.7768,11.714,11.714,74000.0
2014-11-07 14:00:00,13.05,13.05,13.0,13.0,113200.0,11.714,11.714,11.6691,11.6691,113200.0
2014-11-07 14:30:00,13.0,13.01,12.99,12.99,152000.0,11.6691,11.6781,11.6601,11.6601,152000.0
2014-11-07 15:00:00,12.99,12.99,12.92,12.93,274800.0,11.6601,11.6601,11.5973,11.6063,274800.0
2014-11-07 15:30:00,12.93,12.97,12.91,12.96,620000.0,11.6063,11.6422,11.5883,11.6332,620000.0
2014-11-10 09:30:00,13.04,13.04,12.89,12.89,170800.0,11.705,11.705,11.5704,11.5704,170800.0
2014-11-10 10:00:00,12.9,12.93,12.85,12.89,182000.0,11.5794,11.6063,11.5345,11.5704,182000.0
2014-11-10 10:30:00,12.89,12.92,12.87,12.87,131600.0,11.5704,11.5973,11.5524,11.5524,131600.0
2014-11-10 11:00:00,12.87,12.89,12.84,12.86,104800.0,11.5524,11.5704,11.5255,11.5435,104800.0
2014-11-10 11:30:00,12.87,12.95,12.87,12.94,53600.0,11.5524,11.6242,11.5524,11.6153,53600.0
2014-11-10 12:00:00,12.93,12.94,12.9,12.9,32000.0,11.6063,11.6153,11.5794,11.5794,32000.0
2014-11-10 12:30:00,12.9,12.92,12.85,12.85,217600.0,11.5794,11.5973,11.5345,11.5345,217600.0
2014-11-10 13:00:00,12.85,12.88,12.85,12.88,116800.0,11.5345,11.5614,11.5345,11.5614,116800.0
2014-11-10 13:30:00,12.88,12.91,12.88,12.91,81200.0,11.5614,11.5883,11.5614,11.5883,81200.0
2014-11-10 14:00:00,12.91,12.94,12.9,12.93,66400.0,11.5883,11.6153,11.5794,11.6063,66400.0
2014-11-10 14:30:00,12.92,12.95,12.91,12.94,55200.0,11.5973,11.6242,11.5883,11.6153,55200.0
2014-11-10 15:00:00,12.94,12.96,12.93,12.95,126800.0,11.6153,11.6332,11.6063,11.6242,126800.0
2014-11-10 15:30:00,12.95,12.96,12.95,12.96,249200.0,11.6242,11.6332,11.6242,11.6332,249200.0
2014-11-11 09:30:00,13.01,13.04,12.93,12.93,157600.0,11.6781,11.705,11.6063,11.6063,157600.0
2014-11-11 10:00:00,12.94,12.95,12.9,12.93,137600.0,11.6153,11.6242,11.5794,11.6063,137600.0
2014-11-11 10:30:00,12.92,12.92,12.9,12.9,56000.0,11.5973,11.5973,11.5794,11.5794,56000.0
2014-11-11 11:00:00,12.9,12.93,12.89,12.93,78800.0,11.5794,11.6063,11.5704,11.6063,78800.0
2014-11-11 11:30:00,12.92,12.93,12.91,12.93,49600.0,11.5973,11.6063,11.5883,11.6063,49600.0
2014-11-11 12:00:00,12.93,12.95,12.93,12.95,71200.0,11.6063,11.6242,11.6063,11.6242,71200.0
2014-11-11 12:30:00,12.95,12.95,12.91,12.91,64000.0,11.6242,11.6242,11.5883,11.5883,64000.0
2014-11-11 13:00:00,12.91,12.95,12.91,12.95,314000.0,11.5883,11.6242,11.5883,11.6242,314000.0
2014-11-11 13:30:00,12.95,12.96,12.95,12.95,25600.0,11.6242,11.6332,11.6242,11.6242,25600.0
2014-11-11 14:00:00,12.95,12.96,12.95,12.96,32400.0,11.6242,11.6332,11.6242,11.6332,32400.0
2014-11-11 14:30:00,12.96,12.96,12.93,12.94,84400.0,11.6332,11.6332,11.6063,11.6153,84400.0
2014-11-11 15:00:00,12.94,12.94,12.91,12.92,126400.0,11.6153,11.6153,11.5883,11.5973,126400.0
2014-11-11 15:30:00,12.92,12.93,12.9,12.91,274800.0,11.5973,11.6063,11.5794,11.5883,274800.0
2014-11-12 09:30:00,12.88,13.0,12.82,12.98,442400.0,11.5614,11.6691,11.5076,11.6512,442400.0
2014-11-12 10:00:00,12.98,13.05,12.98,13.04,203600.0,11.6512,11.714,11.6512,11.705,203600.0
2014-11-12 10:30:00,13.04,13.04,12.95,12.98,68400.0,11.705,11.705,11.6242,11.6512,68400.0
2014-11-12 11:00:00,12.98,12.98,12.91,12.92,110800.0,11.6512,11.6512,11.5883,11.5973,110800.0
2014-11-12 11:30:00,12.91,12.93,12.89,12.92,80800.0,11.5883,11.6063,11.5704,11.5973,80800.0
2014-11-12 12:00:00,12.92,12.94,12.88,12.93,83200.0,11.5973,11.6153,11.5614,11.6063,83200.0
2014-11-12 12:30:00,12.93,12.93,12.88,12.9,67600.0,11.6063,11.6063,11.5614,11.5794,67600.0
2014-11-12 13:00:00,12.9,12.91,12.87,12.89,118400.0,11.5794,11.5883,11.5524,11.5704,118400.0
2014-11-12 13:30:00,12.89,12.9,12.87,12.89,178400.0,11.5704,11.5794,11.5524,11.5704,178400.0
2014-11-12 14:00:00,12.9,12.93,12.89,12.93,124400.0,11.5794,11.6063,11.5704,11.6063,124400.0
2014-11-12 14:30:00,12.92,12.92,12.9,12.9,143200.0,11.5973,11.5973,11.5794,11.5794,143200.0
2014-11-12 15:00:00,12.9,12.9,12.89,12.9,100400.0,11.5794,11.5794,11.5704,11.5794,100400.0
2014-11-12 15:30:00,12.9,12.96,12.9,12.95,579600.0,11.5794,11.6332,11.5794,11.6242,579600.0
2014-11-13 09:30:00,12.97,12.97,12.71,12.93,509600.0,11.6422,11.6422,11.4088,11.6063,509600.0
2014-11-13 10:00:00,12.92,12.95,12.91,12.94,262000.0,11.5973,11.6242,11.5883,11.6153,262000.0
2014-11-13 10:30:00,12.94,12.95,12.94,12.94,111200.0,11.6153,11.6242,11.6153,11.6153,111200.0
2014-11-13 11:00:00,12.94,12.95,12.93,12.93,180400.0,11.6153,11.6242,11.6063,11.6063,180400.0
2014-11-13 11:30:00,12.93,13.0,12.89,13.0,220400.0,11.6063,11.6691,11.5704,11.6691,220400.0
2014-11-13 12:00:00,13.01,13.03,13.0,13.03,141200.0,11.6781,11.6961,11.6691,11.6961,141200.0
2014-11-13 12:30:00,13.03,13.14,13.03,13.13,402800.0,11.6961,11.7948,11.6961,11.7858,402800.0
2014-11-13 13:00:00,13.14,13.17,13.08,13.08,298800.0,11.7948,11.8217,11.7409,11.7409,298800.0
2014-11-13 13:30:00,13.08,13.08,13.04,13.06,140800.0,11.7409,11.7409,11.705,11.723,140800.0
2014-11-13 14:00:00,13.05,13.05,13.02,13.04,51600.0,11.714,11.714,11.6871,11.705,51600.0
2014-11-13 14:30:00,13.04,13.07,13.04,13.05,56400.0,11.705,11.732,11.705,11.714,56400.0
2014-11-13 15:00:00,13.05,13.06,13.02,13.03,138400.0,11.714,11.723,11.6871,11.6961,138400.0
2014-11-13 15:30:00,13.03,13.05,13.01,13.02,484400.0,11.6961,11.714,11.6781,11.6871,484400.0
2014-11-14 09:30:00,13.12,13.12,12.98,13.0,402800.0,11.7768,11.7768,11.6512,11.6691,402800.0
2014-11-14 10:00:00,13.0,13.04,12.97,13.03,278800.0,11.6691,11.705,11.6422,11.6961,278800.0
2014-11-14 10:30:00,13.03,13.05,12.99,13.01,81600.0,11.6961,11.714,11.6601,11.6781,81600.0
2014-11-14 11:00:00,13.01,13.01,12.99,12.99,48400.0,11.6781,11.6781,11.6601,11.6601,48400.0
2014-11-14 11:30:00,12.98,12.99,12.95,12.99,135600.0,11.6512,11.6601,11.6242,11.6601,135600.0
2014-11-14 12:00:00,12.99,13.09,12.99,13.07,124400.0,11.6601,11.7499,11.6601,11.732,124400.0
2014-11-14 12:30:00,13.06,13.09,13.05,13.08,99200.0,11.723,11.7499,11.714,11.7409,99200.0
2014-11-14 13:00:00,13.08,13.12,13.08,13.11,108400.0,11.7409,11.7768,11.7409,11.7679,108400.0
2014-11-14 13:30:00,13.11,13.12,13.1,13.11,90400.0,11.7679,11.7768,11.7589,11.7679,90400.0
2014-11-14 14:00:00,13.1,13.12,13.08,13.08,62800.0,11.7589,11.7768,11.7409,11.7409,62800.0
2014-11-14 14:30:00,13.09,13.09,13.06,13.06,125600.0,11.7499,11.7499,11.723,11.723,125600.0
2014-11-14 15:00:00,13.06,13.07,13.06,13.06,95600.0,11.723,11.732,11.723,11.723,95600.0
2014-11-14 15:30:00,13.06,13.06,13.01,13.04,550800.0,11.723,11.723,11.6781,11.705,550800.0
2014-11-17 09:30:00,13.0,13.0,12.96,12.97,317200.0,11.6691,11.6691,11.6332,11.6422,317200.0
2014-11-17 10:00:00,12.97,13.0,12.95,12.99,79600.0,11.6422,11.6691,11.6242,11.6601,79600.0
2014-11-17 10:30:00,12.98,12.98,12.94,12.94,73200.0,11.6512,11.6512,11.6153,11.6153,73200.0
2014-11-17 11:00:00,12.93,12.93,12.87,12.88,148800.0,11.6063,11.6063,11.5524,11.5614,148800.0
2014-11-17 11:30:00,12.88,12.9,12.84,12.89,104400.0,11.5614,11.5794,11.5255,11.5704,104400.0
2014-11-17 12:00:00,12.89,12.92,12.89,12.9,100400.0,11.5704,11.5973,11.5704,11.5794,100400.0
2014-11-17 12:30:00,12.9,12.95,12.88,12.94,96400.0,11.5794,11.6242,11.5614,11.6153,96400.0
2014-11-17 13:00:00,12.94,12.94,12.94,12.94,52000.0,11.6153,11.6153,11.6153,11.6153,52000.0
2014-11-17 13:30:00,12.94,12.98,12.94,12.97,138800.0,11.6153,11.6512,11.6153,11.6422,138800.0
2014-11-17 14:00:00,12.97,12.97,12.96,12.97,65600.0,11.6422,11.6422,11.6332,11.6422,65600.0
2014-11-17 14:30:00,12.97,12.97,12.96,12.97,42800.0,11.6422,11.6422,11.6332,11.6422,42800.0
2014-11-17 15:00:00,12.97,12.98,12.95,12.95,261200.0,11.6422,11.6512,11.6242,11.6242,261200.0
2014-11-17 15:30:00,12.95,12.99,12.95,12.99,554800.0,11.6242,11.6601,11.6242,11.6601,554800.0
2014-11-18 09:30:00,13.11,13.15,13.08,13.13,545600.0,11.7679,11.8038,11.7409,11.7858,545600.0
2014-11-18 10:00:00,13.13,13.14,13.12,13.13,148400.0,11.7858,11.7948,11.7768,11.7858,148400.0
2014-11-18 10:30:00,13.13,13.13,13.1,13.1,80800.0,11.7858,11.7858,11.7589,11.7589,80800.0
2014-11-18 11:00:00,13.1,13.14,13.1,13.13,96800.0,11.7589,11.7948,11.7589,11.7858,96800.0
2014-11-18 11:30:00,13.13,13.15,13.12,13.15,192800.0,11.7858,11.8038,11.7768,11.8038,192800.0
2014-11-18 12:00:00,13.16,13.18,13.15,13.18,174800.0,11.8127,11.8307,11.8038,11.8307,174800.0
2014-11-18 12:30:00,13.18,13.2,13.17,13.2,163200.0,11.8307,11.8486,11.8217,11.8486,163200.0
2014-11-18 13:00:00,13.2,13.21,13.19,13.2,60000.0,11.8486,11.8576,11.8397,11.8486,60000.0
2014-11-18 13:30:00,13.2,13.21,13.19,13.21,287200.0,11.8486,11.8576,11.8397,11.8576,287200.0
2014-11-18 14:00:00,13.21,13.23,13.21,13.23,114000.0,11.8576,11.8756,11.8576,11.8756,114000.0
2014-11-18 14:30:00,13.23,13.23,13.2,13.2,78400.0,11.8756,11.8756,11.8486,11.8486,78400.0
2014-11-18 15:00:00,13.2,13.2,13.17,13.17,87600.0,11.8486,11.8486,11.8217,11.8217,87600.0
2014-11-18 15:30:00,13.17,13.17,13.13,13.17,551600.0,11.8217,11.8217,11.7858,11.8217,551600.0
2014-11-19 09:30:00,13.06,13.17,13.02,13.04,451200.0,11.723,11.8217,11.6871,11.705,451200.0
2014-11-19 10:00:00,13.04,13.08,13.01,13.07,233600.0,11.705,11.7409,11.6781,11.732,233600.0
2014-11-19 10:30:00,13.06,13.08,13.02,13.02,122800.0,11.723,11.7409,11.6871,11.6871,122800.0
2014-11-19 11:00:00,13.02,13.05,13.01,13.05,70000.0,11.6871,11.714,11.6781,11.714,70000.0
2014-11-19 11:30:00,13.05,13.09,13.04,13.04,161200.0,11.714,11.7499,11.705,11.705,161200.0
2014-11-19 12:00:00,13.04,13.07,13.01,13.06,216400.0,11.705,11.732,11.6781,11.723,216400.0
2014-11-19 12:30:00,13.05,13.08,13.05,13.06,94000.0,11.714,11.7409,11.714,11.723,94000.0
2014-11-19 13:00:00,13.07,13.07,13.06,13.07,97200.0,11.732,11.732,11.723,11.732,97200.0
2014-11-19 13:30:00,13.07,13.08,13.06,13.06,146800.0,11.732,11.7409,11.723,11.723,146800.0
2014-11-19 14:00:00,13.07,13.09,13.05,13.06,85600.0,11.732,11.7499,11.714,11.723,85600.0
2014-11-19 14:30:00,13.06,13.08,13.06,13.08,128800.0,11.723,11.7409,11.723,11.7409,128800.0
2014-11-19 15:00:00,13.08,13.08,13.06,13.07,92000.0,11.7409,11.7409,11.723,11.732,92000.0
2014-11-19 15:30:00,13.06,13.12,13.06,13.11,452400.0,11.723,11.7768,11.723,11.7679,452400.0
2014-11-20 09:30:00,13.05,13.23,13.01,13.22,345200.0,11.714,11.8756,11.6781,11.8666,345200.0
2014-11-20 10:00:00,13.2,13.24,13.11,13.11,177200.0,11.8486,11.8846,11.7679,11.7679,177200.0
2014-11-20 10:30:00,13.12,13.2,13.11,13.15,166800.0,11.7768,11.8486,11.7679,11.8038,166800.0
2014-11-20 11:00:00,13.15,13.21,13.14,13.2,132800.0,11.8038,11.8576,11.7948,11.8486,132800.0
2014-11-20 11:30:00,13.2,13.22,13.14,13.15,213600.0,11.8486,11.8666,11.7948,11.8038,213600.0
2014-11-20 12:00:00,13.15,13.15,13.11,13.14,62400.0,11.8038,11.8038,11.7679,11.7948,62400.0
2014-11-20 12:30:00,13.14,13.16,13.13,13.14,54400.0,11.7948,11.8127,11.7858,11.7948,54400.0
2014-11-20 13:00:00,13.14,13.14,13.11,13.11,44400.0,11.7948,11.7948,11.7679,11.7679,44400.0
2014-11-20 13:30:00,13.11,13.17,13.11,13.16,65200.0,11.7679,11.8217,11.7679,11.8127,65200.0
2014-11-20 14:00:00,13.16,13.17,13.14,13.15,92000.0,11.8127,11.8217,11.7948,11.8038,92000.0
2014-11-20 14:30:00,13.15,13.18,13.15,13.18,87200.0,11.8038,11.8307,11.8038,11.8307,87200.0
2014-11-20 15:00:00,13.17,13.19,13.16,13.17,154800.0,11.8217,11.8397,11.8127,11.8217,154800.0
2014-11-20 15:30:00,13.17,13.19,13.15,13.18,398800.0,11.8217,11.8397,11.8038,11.8307,398800.0
2014-11-21 09:30:00,13.4,13.53,13.34,13.47,336000.0,12.0282,12.1449,11.9743,12.091,336000.0
2014-11-21 10:00:00,13.46,13.47,13.4,13.45,170800.0,12.082,12.091,12.0282,12.0731,170800.0
2014-11-21 10:30:00,13.45,13.46,13.4,13.42,124400.0,12.0731,12.082,12.0282,12.0461,124400.0
2014-11-21 11:00:00,13.41,13.42,13.36,13.38,96000.0,12.0371,12.0461,11.9923,12.0102,96000.0
2014-11-21 11:30:00,13.38,13.42,13.37,13.39,138400.0,12.0102,12.0461,12.0012,12.0192,138400.0
2014-11-21 12:00:00,13.4,13.4,13.35,13.36,82400.0,12.0282,12.0282,11.9833,11.9923,82400.0
2014-11-21 12:30:00,13.36,13.37,13.32,13.35,148800.0,11.9923,12.0012,11.9564,11.9833,148800.0
2014-11-21 13:00:00,13.35,13.38,13.35,13.38,57200.0,11.9833,12.0102,11.9833,12.0102,57200.0
2014-11-21 13:30:00,13.38,13.43,13.38,13.42,119600.0,12.0102,12.0551,12.0102,12.0461,119600.0
2014-11-21 14:00:00,13.42,13.43,13.39,13.4,212400.0,12.0461,12.0551,12.0192,12.0282,212400.0
2014-11-21 14:30:00,13.4,13.43,13.4,13.42,99600.0,12.0282,12.0551,12.0282,12.0461,99600.0
2014-11-21 15:00:00,13.42,13.44,13.42,13.42,227600.0,12.0461,12.0641,12.0461,12.0461,227600.0
2014-11-21 15:30:00,13.42,13.43,13.38,13.4,902800.0,12.0461,12.0551,12.0102,12.0282,902800.0
2014-11-24 09:30:00,13.49,13.69,13.49,13.56,809600.0,12.109,12.2885,12.109,12.1718,809600.0
2014-11-24 10:00:00,13.57,13.62,13.56,13.6,337200.0,12.1808,12.2257,12.1718,12.2077,337200.0
2014-11-24 10:30:00,13.6,13.61,13.56,13.56,219200.0,12.2077,12.2167,12.1718,12.1718,219200.0
2014-11-24 11:00:00,13.56,13.59,13.56,13.58,234000.0,12.1718,12.1987,12.1718,12.1897,234000.0
2014-11-24 11:30:00,13.58,13.61,13.58,13.6,242000.0,12.1897,12.2167,12.1897,12.2077,242000.0
2014-11-24 12:00:00,13.61,13.61,13.58,13.58,144000.0,12.2167,12.2167,12.1897,12.1897,144000.0
2014-11-24 12:30:00,13.58,13.59,13.57,13.57,158400.0,12.1897,12.1987,12.1808,12.1808,158400.0
2014-11-24 13:00:00,13.57,13.61,13.57,13.6,226800.0,12.1808,12.2167,12.1808,12.2077,226800.0
2014-11-24 13:30:00,13.6,13.64,13.6,13.62,208400.0,12.2077,12.2436,12.2077,12.2257,208400.0
2014-11-24 14:00:00,13.62,13.62,13.57,13.59,205200.0,12.2257,12.2257,12.1808,12.1987,205200.0
2014-11-24 14:30:00,13.59,13.59,13.55,13.56,256400.0,12.1987,12.1987,12.1628,12.1718,256400.0
2014-11-24 15:00:00,13.56,13.59,13.55,13.58,208800.0,12.1718,12.1987,12.1628,12.1897,208800.0
2014-11-24 15:30:00,13.58,13.58,13.56,13.57,972400.0,12.1897,12.1897,12.1718,12.1808,972400.0
2014-11-25 09:30:00,13.55,13.57,13.25,13.28,1736000.0,12.1628,12.1808,11.8935,11.9205,1736000.0
2014-11-25 10:00:00,13.28,13.28,13.1,13.11,1406400.0,11.9205,11.9205,11.7589,11.7679,1406400.0
2014-11-25 10:30:00,13.11,13.12,12.97,13.04,1239600.0,11.7679,11.7768,11.6422,11.705,1239600.0
2014-11-25 11:00:00,13.03,13.11,12.96,12.98,748000.0,11.6961,11.7679,11.6332,11.6512,748000.0
2014-11-25 11:30:00,12.98,13.08,12.95,12.95,433200.0,11.6512,11.7409,11.6242,11.6242,433200.0
2014-11-25 12:00:00,12.95,12.98,12.92,12.96,415200.0,11.6242,11.6512,11.5973,11.6332,415200.0
2014-11-25 12:30:00,12.96,12.99,12.94,12.98,382800.0,11.6332,11.6601,11.6153,11.6512,382800.0
2014-11-25 13:00:00,12.97,13.06,12.96,12.97,524800.0,11.6422,11.723,11.6332,11.6422,524800.0
2014-11-25 13:30:00,12.97,12.97,12.93,12.94,339600.0,11.6422,11.6422,11.6063,11.6153,339600.0
2014-11-25 14:00:00,12.93,12.94,12.88,12.92,493200.0,11.6063,11.6153,11.5614,11.5973,493200.0
2014-11-25 14:30:00,12.91,12.91,12.88,12.89,367200.0,11.5883,11.5883,11.5614,11.5704,367200.0
2014-11-25 15:00:00,12.89,12.95,12.88,12.92,880000.0,11.5704,11.6242,11.5614,11.5973,880000.0
2014-11-25 15:30:00,12.91,12.97,12.78,12.85,3891600.0,11.5883,11.6422,11.4716,11.5345,3891600.0
2014-11-26 09:30:00,13.1,13.34,13.0,13.06,993200.0,11.7589,11.9743,11.6691,11.723,993200.0
2014-11-26 10:00:00,13.07,13.13,13.04,13.08,660400.0,11.732,11.7858,11.705,11.7409,660400.0
2014-11-26 10:30:00,13.08,13.08,13.0,13.01,405200.0,11.7409,11.7409,11.6691,11.6781,405200.0
2014-11-26 11:00:00,13.01,13.02,12.94,12.95,556400.0,11.6781,11.6871,11.6153,11.6242,556400.0
2014-11-26 11:30:00,12.95,12.97,12.88,12.89,378800.0,11.6242,11.6422,11.5614,11.5704,378800.0
2014-11-26 12:00:00,12.89,12.96,12.88,12.91,436400.0,11.5704,11.6332,11.5614,11.5883,436400.0
2014-11-26 12:30:00,12.9,12.97,12.9,12.95,392400.0,11.5794,11.6422,11.5794,11.6242,392400.0
2014-11-26 13:00:00,12.94,13.01,12.93,12.96,229200.0,11.6153,11.6781,11.6063,11.6332,229200.0
2014-11-26 13:30:00,12.96,12.97,12.9,12.91,267600.0,11.6332,11.6422,11.5794,11.5883,267600.0
2014-11-26 14:00:00,12.9,12.94,12.88,12.9,298000.0,11.5794,11.6153,11.5614,11.5794,298000.0
2014-11-26 14:30:00,12.91,12.93,12.87,12.93,276400.0,11.5883,11.6063,11.5524,11.6063,276400.0
2014-11-26 15:00:00,12.93,12.96,12.92,12.93,180400.0,11.6063,11.6332,11.5973,11.6063,180400.0
2014-11-26 15:30:00,12.93,12.98,12.93,12.97,371200.0,11.6063,11.6512,11.6063,11.6422,371200.0
2014-11-28 09:30:00,13.1,13.39,13.01,13.21,792000.0,11.7589,12.0192,11.6781,11.8576,792000.0
2014-11-28 10:00:00,13.21,13.29,13.16,13.21,977600.0,11.8576,11.9294,11.8127,11.8576,977600.0
2014-11-28 10:30:00,13.21,13.33,13.19,13.3,589600.0,11.8576,11.9653,11.8397,11.9384,589600.0
2014-11-28 11:00:00,13.3,13.34,13.28,13.32,300000.0,11.9384,11.9743,11.9205,11.9564,300000.0
2014-11-28 11:30:00,13.32,13.35,13.28,13.29,290800.0,11.9564,11.9833,11.9205,11.9294,290800.0
2014-11-28 12:00:00,13.28,13.31,13.26,13.3,398000.0,11.9205,11.9474,11.9025,11.9384,398000.0
2014-11-28 12:30:00,13.3,13.32,13.27,13.32,622800.0,11.9384,11.9564,11.9115,11.9564,622800.0
2014-12-01 09:30:00,13.28,13.28,12.79,12.79,595600.0,11.9205,11.9205,11.4806,11.4806,595600.0
2014-12-01 10:00:00,12.79,12.95,12.79,12.93,343200.0,11.4806,11.6242,11.4806,11.6063,343200.0
2014-12-01 10:30:00,12.92,12.93,12.82,12.84,153200.0,11.5973,11.6063,11.5076,11.5255,153200.0
2014-12-01 11:00:00,12.83,12.88,12.79,12.85,386000.0,11.5165,11.5614,11.4806,11.5345,386000.0
2014-12-01 11:30:00,12.85,12.92,12.85,12.88,173600.0,11.5345,11.5973,11.5345,11.5614,173600.0
2014-12-01 12:00:00,12.88,12.88,12.83,12.83,223200.0,11.5614,11.5614,11.5165,11.5165,223200.0
2014-12-01 12:30:00,12.83,12.84,12.79,12.81,169200.0,11.5165,11.5255,11.4806,11.4986,169200.0
2014-12-01 13:00:00,12.8,12.82,12.77,12.77,200400.0,11.4896,11.5076,11.4627,11.4627,200400.0
2014-12-01 13:30:00,12.78,12.78,12.75,12.76,514000.0,11.4716,11.4716,11.4447,11.4537,514000.0
2014-12-01 14:00:00,12.76,12.77,12.74,12.76,272800.0,11.4537,11.4627,11.4357,11.4537,272800.0
2014-12-01 14:30:00,12.76,12.79,12.74,12.75,304800.0,11.4537,11.4806,11.4357,11.4447,304800.0
2014-12-01 15:00:00,12.75,12.76,12.74,12.75,305600.0,11.4447,11.4537,11.4357,11.4447,305600.0
2014-12-01 15:30:00,12.75,12.76,12.74,12.75,1449200.0,11.4447,11.4537,11.4357,11.4447,1449200.0
2014-12-02 09:30:00,12.82,12.86,12.7,12.8,437600.0,11.5076,11.5435,11.3998,11.4896,437600.0
2014-12-02 10:00:00,12.8,12.81,12.79,12.8,276000.0,11.4896,11.4986,11.4806,11.4896,276000.0
2014-12-02 10:30:00,12.8,12.83,12.79,12.8,773600.0,11.4896,11.5165,11.4806,11.4896,773600.0
2014-12-02 11:00:00,12.8,12.8,12.75,12.76,604800.0,11.4896,11.4896,11.4447,11.4537,604800.0
2014-12-02 11:30:00,12.76,12.77,12.71,12.76,406800.0,11.4537,11.4627,11.4088,11.4537,406800.0
2014-12-02 12:00:00,12.76,12.79,12.75,12.77,284800.0,11.4537,11.4806,11.4447,11.4627,284800.0
2014-12-02 12:30:00,12.77,12.77,12.74,12.75,103600.0,11.4627,11.4627,11.4357,11.4447,103600.0
2014-12-02 13:00:00,12.76,12.76,12.74,12.74,145200.0,11.4537,11.4537,11.4357,11.4357,145200.0
2014-12-02 13:30:00,12.74,12.74,12.69,12.72,147200.0,11.4357,11.4357,11.3909,11.4178,147200.0
2014-12-02 14:00:00,12.72,12.74,12.71,12.74,131200.0,11.4178,11.4357,11.4088,11.4357,131200.0
2014-12-02 14:30:00,12.74,12.74,12.72,12.72,238800.0,11.4357,11.4357,11.4178,11.4178,238800.0
2014-12-02 15:00:00,12.72,12.72,12.69,12.7,290000.0,11.4178,11.4178,11.3909,11.3998,290000.0
2014-12-02 15:30:00,12.69,12.71,12.69,12.7,742000.0,11.3909,11.4088,11.3909,11.3998,742000.0
2014-12-03 09:30:00,12.64,12.79,12.64,12.72,1127600.0,11.346,11.4806,11.346,11.4178,1127600.0
2014-12-03 10:00:00,12.72,12.75,12.69,12.7,914800.0,11.4178,11.4447,11.3909,11.3998,914800.0
2014-12-03 10:30:00,12.7,12.71,12.68,12.68,588800.0,11.3998,11.4088,11.3819,11.3819,588800.0
2014-12-03 11:00:00,12.68,12.69,12.67,12.68,232800.0,11.3819,11.3909,11.3729,11.3819,232800.0
2014-12-03 11:30:00,12.68,12.77,12.67,12.73,369200.0,11.3819,11.4627,11.3729,11.4268,369200.0
2014-12-03 12:00:00,12.72,12.73,12.71,12.72,272000.0,11.4178,11.4268,11.4088,11.4178,272000.0
2014-12-03 12:30:00,12.72,12.75,12.72,12.74,301600.0,11.4178,11.4447,11.4178,11.4357,301600.0
2014-12-03 13:00:00,12.74,12.74,12.71,12.73,252000.0,11.4357,11.4357,11.4088,11.4268,252000.0
2014-12-03 13:30:00,12.73,12.73,12.72,12.73,333200.0,11.4268,11.4268,11.4178,11.4268,333200.0
2014-12-03 14:00:00,12.73,12.73,12.71,12.71,372400.0,11.4268,11.4268,11.4088,11.4088,372400.0
2014-12-03 14:30:00,12.71,12.79,12.71,12.78,474000.0,11.4088,11.4806,11.4088,11.4716,474000.0
2014-12-03 15:00:00,12.78,12.79,12.75,12.76,369600.0,11.4716,11.4806,11.4447,11.4537,369600.0
2014-12-03 15:30:00,12.75,12.77,12.75,12.75,872800.0,11.4447,11.4627,11.4447,11.4447,872800.0
2014-12-04 09:30:00,12.75,12.79,12.56,12.62,712400.0,11.4447,11.4806,11.2742,11.328,712400.0
2014-12-04 10:00:00,12.63,12.71,12.62,12.7,212800.0,11.337,11.4088,11.328,11.3998,212800.0
2014-12-04 10:30:00,12.7,12.7,12.6,12.63,340800.0,11.3998,11.3998,11.3101,11.337,340800.0
2014-12-04 11:00:00,12.63,12.65,12.6,12.63,1203200.0,11.337,11.355,11.3101,11.337,1203200.0
2014-12-04 11:30:00,12.64,12.66,12.62,12.65,355600.0,11.346,11.3639,11.328,11.355,355600.0
2014-12-04 12:00:00,12.65,12.66,12.64,12.66,318800.0,11.355,11.3639,11.346,11.3639,318800.0
2014-12-04 12:30:00,12.66,12.71,12.65,12.67,157600.0,11.3639,11.4088,11.355,11.3729,157600.0
2014-12-04 13:00:00,12.67,12.7,12.65,12.7,620000.0,11.3729,11.3998,11.355,11.3998,620000.0
2014-12-04 13:30:00,12.69,12.7,12.68,12.69,168000.0,11.3909,11.3998,11.3819,11.3909,168000.0
2014-12-04 14:00:00,12.69,12.7,12.68,12.69,103200.0,11.3909,11.3998,11.3819,11.3909,103200.0
2014-12-04 14:30:00,12.69,12.69,12.69,12.69,64800.0,11.3909,11.3909,11.3909,11.3909,64800.0
2014-12-04 15:00:00,12.69,12.7,12.67,12.68,302400.0,11.3909,11.3998,11.3729,11.3819,302400.0
2014-12-04 15:30:00,12.68,12.7,12.68,12.7,470400.0,11.3819,11.3998,11.3819,11.3998,470400.0
2014-12-05 09:30:00,12.75,12.8,12.65,12.66,291200.0,11.4447,11.4896,11.355,11.3639,291200.0
2014-12-05 10:00:00,12.66,12.69,12.65,12.66,59600.0,11.3639,11.3909,11.355,11.3639,59600.0
2014-12-05 10:30:00,12.66,12.68,12.65,12.65,42000.0,11.3639,11.3819,11.355,11.355,42000.0
2014-12-05 11:00:00,12.65,12.75,12.65,12.74,92800.0,11.355,11.4447,11.355,11.4357,92800.0
2014-12-05 11:30:00,12.74,12.79,12.73,12.78,144000.0,11.4357,11.4806,11.4268,11.4716,144000.0
2014-12-05 12:00:00,12.77,12.78,12.74,12.76,130000.0,11.4627,11.4716,11.4357,11.4537,130000.0
2014-12-05 12:30:00,12.75,12.76,12.74,12.74,55200.0,11.4447,11.4537,11.4357,11.4357,55200.0
2014-12-05 13:00:00,12.74,12.75,12.69,12.69,115200.0,11.4357,11.4447,11.3909,11.3909,115200.0
2014-12-05 13:30:00,12.69,12.71,12.68,12.71,53600.0,11.3909,11.4088,11.3819,11.4088,53600.0
2014-12-05 14:00:00,12.71,12.72,12.7,12.71,140000.0,11.4088,11.4178,11.3998,11.4088,140000.0
2014-12-05 14:30:00,12.71,12.74,12.71,12.74,80400.0,11.4088,11.4357,11.4088,11.4357,80400.0
2014-12-05 15:00:00,12.74,12.78,12.74,12.78,94000.0,11.4357,11.4716,11.4357,11.4716,94000.0
2014-12-05 15:30:00,12.78,12.79,12.75,12.78,410400.0,11.4716,11.4806,11.4447,11.4716,410400.0
2014-12-08 09:30:00,12.76,12.9,12.7,12.84,444000.0,11.4537,11.5794,11.3998,11.5255,444000.0
2014-12-08 10:00:00,12.84,12.93,12.82,12.92,154000.0,11.5255,11.6063,11.5076,11.5973,154000.0
2014-12-08 10:30:00,12.92,12.94,12.85,12.85,244000.0,11.5973,11.6153,11.5345,11.5345,244000.0
2014-12-08 11:00:00,12.85,12.89,12.85,12.88,140800.0,11.5345,11.5704,11.5345,11.5614,140800.0
2014-12-08 11:30:00,12.88,12.88,12.86,12.88,148400.0,11.5614,11.5614,11.5435,11.5614,148400.0
2014-12-08 12:00:00,12.88,12.89,12.83,12.85,160800.0,11.5614,11.5704,11.5165,11.5345,160800.0
2014-12-08 12:30:00,12.84,12.87,12.83,12.83,118400.0,11.5255,11.5524,11.5165,11.5165,118400.0
2014-12-08 13:00:00,12.82,12.85,12.82,12.84,55600.0,11.5076,11.5345,11.5076,11.5255,55600.0
2014-12-08 13:30:00,12.84,12.84,12.79,12.79,170000.0,11.5255,11.5255,11.4806,11.4806,170000.0
2014-12-08 14:00:00,12.79,12.85,12.78,12.85,65200.0,11.4806,11.5345,11.4716,11.5345,65200.0
2014-12-08 14:30:00,12.85,12.89,12.85,12.87,144400.0,11.5345,11.5704,11.5345,11.5524,144400.0
2014-12-08 15:00:00,12.87,12.88,12.83,12.85,85200.0,11.5524,11.5614,11.5165,11.5345,85200.0
2014-12-08 15:30:00,12.85,12.86,12.8,12.82,458000.0,11.5345,11.5435,11.4896,11.5076,458000.0
2014-12-09 09:30:00,12.61,12.65,12.52,12.58,307600.0,11.319,11.355,11.2383,11.2921,307600.0
2014-12-09 10:00:00,12.58,12.6,12.54,12.54,177600.0,11.2921,11.3101,11.2562,11.2562,177600.0
2014-12-09 10:30:00,12.54,12.6,12.54,12.6,77600.0,11.2562,11.3101,11.2562,11.3101,77600.0
2014-12-09 11:00:00,12.61,12.69,12.61,12.68,136400.0,11.319,11.3909,11.319,11.3819,136400.0
2014-12-09 11:30:00,12.68,12.74,12.68,12.73,146400.0,11.3819,11.4357,11.3819,11.4268,146400.0
2014-12-09 12:00:00,12.73,12.76,12.7,12.76,111600.0,11.4268,11.4537,11.3998,11.4537,111600.0
2014-12-09 12:30:00,12.76,12.85,12.75,12.84,223200.0,11.4537,11.5345,11.4447,11.5255,223200.0
2014-12-09 13:00:00,12.84,12.84,12.81,12.84,85200.0,11.5255,11.5255,11.4986,11.5255,85200.0
2014-12-09 13:30:00,12.84,12.86,12.83,12.85,120000.0,11.5255,11.5435,11.5165,11.5345,120000.0
2014-12-09 14:00:00,12.86,12.87,12.85,12.87,91600.0,11.5435,11.5524,11.5345,11.5524,91600.0
2014-12-09 14:30:00,12.86,12.87,12.84,12.87,114000.0,11.5435,11.5524,11.5255,11.5524,114000.0
2014-12-09 15:00:00,12.87,12.88,12.83,12.83,186400.0,11.5524,11.5614,11.5165,11.5165,186400.0
2014-12-09 15:30:00,12.83,12.88,12.81,12.87,307600.0,11.5165,11.5614,11.4986,11.5524,307600.0
2014-12-10 09:30:00,12.87,12.87,12.77,12.78,154400.0,11.5524,11.5524,11.4627,11.4716,154400.0
2014-12-10 10:00:00,12.78,12.88,12.78,12.8,82400.0,11.4716,11.5614,11.4716,11.4896,82400.0
2014-12-10 10:30:00,12.79,12.79,12.7,12.76,180800.0,11.4806,11.4806,11.3998,11.4537,180800.0
2014-12-10 11:00:00,12.75,12.77,12.67,12.68,180800.0,11.4447,11.4627,11.3729,11.3819,180800.0
2014-12-10 11:30:00,12.68,12.69,12.64,12.65,85200.0,11.3819,11.3909,11.346,11.355,85200.0
2014-12-10 12:00:00,12.65,12.65,12.6,12.62,105600.0,11.355,11.355,11.3101,11.328,105600.0
2014-12-10 12:30:00,12.62,12.63,12.61,12.63,134000.0,11.328,11.337,11.319,11.337,134000.0
2014-12-10 13:00:00,12.62,12.66,12.61,12.65,84400.0,11.328,11.3639,11.319,11.355,84400.0
2014-12-10 13:30:00,12.65,12.65,12.55,12.56,91600.0,11.355,11.355,11.2652,11.2742,91600.0
2014-12-10 14:00:00,12.56,12.56,12.52,12.52,136000.0,11.2742,11.2742,11.2383,11.2383,136000.0
2014-12-10 14:30:00,12.52,12.55,12.52,12.52,127200.0,11.2383,11.2652,11.2383,11.2383,127200.0
2014-12-10 15:00:00,12.52,12.58,12.52,12.56,262400.0,11.2383,11.2921,11.2383,11.2742,262400.0
2014-12-10 15:30:00,12.56,12.56,12.51,12.52,634800.0,11.2742,11.2742,11.2293,11.2383,634800.0
2014-12-11 09:30:00,12.61,12.62,12.45,12.46,179200.0,11.319,11.328,11.1754,11.1844,179200.0
2014-12-11 10:00:00,12.46,12.52,12.43,12.52,222000.0,11.1844,11.2383,11.1575,11.2383,222000.0
2014-12-11 10:30:00,12.52,12.53,12.44,12.45,190800.0,11.2383,11.2472,11.1665,11.1754,190800.0
2014-12-11 11:00:00,12.45,12.54,12.44,12.53,139200.0,11.1754,11.2562,11.1665,11.2472,139200.0
2014-12-11 11:30:00,12.53,12.56,12.52,12.55,130400.0,11.2472,11.2742,11.2383,11.2652,130400.0
2014-12-11 12:00:00,12.54,12.56,12.53,12.56,100000.0,11.2562,11.2742,11.2472,11.2742,100000.0
2014-12-11 12:30:00,12.56,12.6,12.55,12.56,96400.0,11.2742,11.3101,11.2652,11.2742,96400.0
2014-12-11 13:00:00,12.56,12.58,12.56,12.56,72000.0,11.2742,11.2921,11.2742,11.2742,72000.0
2014-12-11 13:30:00,12.56,12.62,12.56,12.6,87600.0,11.2742,11.328,11.2742,11.3101,87600.0
2014-12-11 14:00:00,12.59,12.61,12.54,12.54,87200.0,11.3011,11.319,11.2562,11.2562,87200.0
2014-12-11 14:30:00,12.54,12.55,12.51,12.53,224400.0,11.2562,11.2652,11.2293,11.2472,224400.0
2014-12-11 15:00:00,12.53,12.6,12.52,12.57,203600.0,11.2472,11.3101,11.2383,11.2831,203600.0
2014-12-11 15:30:00,12.58,12.58,12.49,12.52,317200.0,11.2921,11.2921,11.2113,11.2383,317200.0
2014-12-12 09:30:00,12.52,12.61,12.48,12.48,216400.0,11.2383,11.319,11.2024,11.2024,216400.0
2014-12-12 10:00:00,12.48,12.53,12.47,12.49,140400.0,11.2024,11.2472,11.1934,11.2113,140400.0
2014-12-12 10:30:00,12.49,12.52,12.48,12.49,204400.0,11.2113,11.2383,11.2024,11.2113,204400.0
2014-12-12 11:00:00,12.5,12.5,12.47,12.49,124800.0,11.2203,11.2203,11.1934,11.2113,124800.0
2014-12-12 11:30:00,12.49,12.49,12.46,12.46,122400.0,11.2113,11.2113,11.1844,11.1844,122400.0
2014-12-12 12:00:00,12.47,12.49,12.47,12.49,124800.0,11.1934,11.2113,11.1934,11.2113,124800.0
2014-12-12 12:30:00,12.49,12.52,12.49,12.49,136000.0,11.2113,11.2383,11.2113,11.2113,136000.0
2014-12-12 13:00:00,12.49,12.55,12.48,12.55,131600.0,11.2113,11.2652,11.2024,11.2652,131600.0
2014-12-12 13:30:00,12.55,12.58,12.51,12.57,199200.0,11.2652,11.2921,11.2293,11.2831,199200.0
2014-12-12 14:00:00,12.56,12.56,12.51,12.52,82800.0,11.2742,11.2742,11.2293,11.2383,82800.0
2014-12-12 14:30:00,12.51,12.56,12.51,12.54,76800.0,11.2293,11.2742,11.2293,11.2562,76800.0
2014-12-12 15:00:00,12.54,12.55,12.49,12.51,126000.0,11.2562,11.2652,11.2113,11.2293,126000.0
2014-12-12 15:30:00,12.51,12.51,12.44,12.44,381600.0,11.2293,11.2293,11.1665,11.1665,381600.0
2014-12-15 09:30:00,12.45,12.45,12.18,12.27,673200.0,11.1754,11.1754,10.9331,11.0139,673200.0
2014-12-15 10:00:00,12.28,12.31,12.24,12.27,231600.0,11.0228,11.0498,10.9869,11.0139,231600.0
2014-12-15 10:30:00,12.26,12.28,12.2,12.24,220000.0,11.0049,11.0228,10.951,10.9869,220000.0
2014-12-15 11:00:00,12.24,12.26,12.18,12.19,250400.0,10.9869,11.0049,10.9331,10.942,250400.0
2014-12-15 11:30:00,12.2,12.22,12.18,12.21,328000.0,10.951,10.969,10.9331,10.96,328000.0
2014-12-15 12:00:00,12.21,12.29,12.21,12.29,150400.0,10.96,11.0318,10.96,11.0318,150400.0
2014-12-15 12:30:00,12.29,12.33,12.27,12.32,78000.0,11.0318,11.0677,11.0139,11.0587,78000.0
2014-12-15 13:00:00,12.31,12.32,12.24,12.25,86800.0,11.0498,11.0587,10.9869,10.9959,86800.0
2014-12-15 13:30:00,12.24,12.29,12.24,12.28,104800.0,10.9869,11.0318,10.9869,11.0228,104800.0
2014-12-15 14:00:00,12.28,12.32,12.27,12.31,69600.0,11.0228,11.0587,11.0139,11.0498,69600.0
2014-12-15 14:30:00,12.31,12.32,12.26,12.27,87600.0,11.0498,11.0587,11.0049,11.0139,87600.0
2014-12-15 15:00:00,12.26,12.31,12.26,12.27,94400.0,11.0049,11.0498,11.0049,11.0139,94400.0
2014-12-15 15:30:00,12.26,12.3,12.26,12.27,532800.0,11.0049,11.0408,11.0049,11.0139,532800.0
2014-12-16 09:30:00,12.1,12.13,11.9,12.04,1234800.0,10.8613,10.8882,10.6817,10.8074,1234800.0
2014-12-16 10:00:00,12.04,12.13,12.01,12.11,267200.0,10.8074,10.8882,10.7805,10.8702,267200.0
2014-12-16 10:30:00,12.1,12.15,12.04,12.15,142000.0,10.8613,10.9061,10.8074,10.9061,142000.0
2014-12-16 11:00:00,12.14,12.26,12.14,12.26,98400.0,10.8972,11.0049,10.8972,11.0049,98400.0
2014-12-16 11:30:00,12.26,12.27,12.2,12.24,144400.0,11.0049,11.0139,10.951,10.9869,144400.0
2014-12-16 12:00:00,12.26,12.29,12.24,12.26,58800.0,11.0049,11.0318,10.9869,11.0049,58800.0
2014-12-16 12:30:00,12.27,12.28,12.24,12.26,136000.0,11.0139,11.0228,10.9869,11.0049,136000.0
2014-12-16 13:00:00,12.26,12.27,12.21,12.23,90000.0,11.0049,11.0139,10.96,10.978,90000.0
2014-12-16 13:30:00,12.23,12.3,12.22,12.27,102000.0,10.978,11.0408,10.969,11.0139,102000.0
2014-12-16 14:00:00,12.27,12.31,12.27,12.3,150800.0,11.0139,11.0498,11.0139,11.0408,150800.0
2014-12-16 14:30:00,12.3,12.32,12.28,12.29,115200.0,11.0408,11.0587,11.0228,11.0318,115200.0
2014-12-16 15:00:00,12.29,12.3,12.25,12.27,178000.0,11.0318,11.0408,10.9959,11.0139,178000.0
2014-12-16 15:30:00,12.27,12.29,12.21,12.22,773600.0,11.0139,11.0318,10.96,10.969,773600.0
2014-12-17 09:30:00,12.24,12.45,12.22,12.37,221600.0,10.9869,11.1754,10.969,11.1036,221600.0
2014-12-17 10:00:00,12.38,12.4,12.32,12.32,237600.0,11.1126,11.1305,11.0587,11.0587,237600.0
2014-12-17 10:30:00,12.32,12.36,12.3,12.32,107200.0,11.0587,11.0946,11.0408,11.0587,107200.0
2014-12-17 11:00:00,12.33,12.38,12.3,12.35,134400.0,11.0677,11.1126,11.0408,11.0857,134400.0
2014-12-17 11:30:00,12.35,12.47,12.34,12.47,125600.0,11.0857,11.1934,11.0767,11.1934,125600.0
2014-12-17 12:00:00,12.47,12.48,12.4,12.42,208000.0,11.1934,11.2024,11.1305,11.1485,208000.0
2014-12-17 12:30:00,12.43,12.47,12.42,12.47,259600.0,11.1575,11.1934,11.1485,11.1934,259600.0
2014-12-17 13:00:00,12.47,12.49,12.43,12.47,142400.0,11.1934,11.2113,11.1575,11.1934,142400.0
2014-12-17 13:30:00,12.47,12.48,12.45,12.47,52800.0,11.1934,11.2024,11.1754,11.1934,52800.0
2014-12-17 14:00:00,12.46,12.58,12.46,12.54,128800.0,11.1844,11.2921,11.1844,11.2562,128800.0
2014-12-17 14:30:00,12.54,12.56,12.43,12.45,158800.0,11.2562,11.2742,11.1575,11.1754,158800.0
2014-12-17 15:00:00,12.46,12.54,12.43,12.53,140000.0,11.1844,11.2562,11.1575,11.2472,140000.0
2014-12-17 15:30:00,12.52,12.53,12.45,12.49,454000.0,11.2383,11.2472,11.1754,11.2113,454000.0
2014-12-18 09:30:00,12.7,12.9,12.67,12.89,691200.0,11.3998,11.5794,11.3729,11.5704,691200.0
2014-12-18 10:00:00,12.89,12.89,12.83,12.88,498000.0,11.5704,11.5704,11.5165,11.5614,498000.0
2014-12-18 10:30:00,12.88,12.91,12.87,12.9,131200.0,11.5614,11.5883,11.5524,11.5794,131200.0
2014-12-18 11:00:00,12.89,12.92,12.88,12.91,257600.0,11.5704,11.5973,11.5614,11.5883,257600.0
2014-12-18 11:30:00,12.91,12.96,12.9,12.96,452000.0,11.5883,11.6332,11.5794,11.6332,452000.0
2014-12-18 12:00:00,12.95,12.97,12.94,12.97,179600.0,11.6242,11.6422,11.6153,11.6422,179600.0
2014-12-18 12:30:00,12.97,12.97,12.94,12.96,204000.0,11.6422,11.6422,11.6153,11.6332,204000.0
2014-12-18 13:00:00,12.97,12.99,12.96,12.99,148400.0,11.6422,11.6601,11.6332,11.6601,148400.0
2014-12-18 13:30:00,12.99,12.99,12.98,12.99,185600.0,11.6601,11.6601,11.6512,11.6601,185600.0
2014-12-18 14:00:00,12.99,12.99,12.97,12.99,216400.0,11.6601,11.6601,11.6422,11.6601,216400.0
2014-12-18 14:30:00,12.99,12.99,12.95,12.95,303200.0,11.6601,11.6601,11.6242,11.6242,303200.0
2014-12-18 15:00:00,12.95,12.99,12.95,12.99,254400.0,11.6242,11.6601,11.6242,11.6601,254400.0
2014-12-18 15:30:00,12.99,13.02,12.96,13.02,932400.0,11.6601,11.6871,11.6332,11.6871,932400.0
2014-12-19 09:30:00,12.92,13.1,12.68,12.75,675600.0,11.5973,11.7589,11.3819,11.4447,675600.0
2014-12-19 10:00:00,12.75,12.76,12.65,12.65,332800.0,11.4447,11.4537,11.355,11.355,332800.0
2014-12-19 10:30:00,12.66,12.7,12.65,12.67,174400.0,11.3639,11.3998,11.355,11.3729,174400.0
2014-12-19 11:00:00,12.66,12.67,12.62,12.63,170400.0,11.3639,11.3729,11.328,11.337,170400.0
2014-12-19 11:30:00,12.63,12.68,12.63,12.67,277600.0,11.337,11.3819,11.337,11.3729,277600.0
2014-12-19 12:00:00,12.66,12.66,12.57,12.57,76800.0,11.3639,11.3639,11.2831,11.2831,76800.0
2014-12-19 12:30:00,12.57,12.61,12.56,12.6,92800.0,11.2831,11.319,11.2742,11.3101,92800.0
2014-12-19 13:00:00,12.6,12.61,12.6,12.61,51200.0,11.3101,11.319,11.3101,11.319,51200.0
2014-12-19 13:30:00,12.6,12.64,12.6,12.63,124400.0,11.3101,11.346,11.3101,11.337,124400.0
2014-12-19 14:00:00,12.63,12.68,12.62,12.62,185600.0,11.337,11.3819,11.328,11.328,185600.0
2014-12-19 14:30:00,12.62,12.79,12.62,12.73,584400.0,11.328,11.4806,11.328,11.4268,584400.0
2014-12-19 15:00:00,12.73,12.74,12.71,12.73,204400.0,11.4268,11.4357,11.4088,11.4268,204400.0
2014-12-19 15:30:00,12.73,12.76,12.66,12.67,973200.0,11.4268,11.4537,11.3639,11.3729,973200.0
2014-12-22 09:30:00,12.82,12.9,12.77,12.8,220400.0,11.5076,11.5794,11.4627,11.4896,220400.0
2014-12-22 10:00:00,12.79,12.83,12.77,12.82,152000.0,11.4806,11.5165,11.4627,11.5076,152000.0
2014-12-22 10:30:00,12.82,12.84,12.76,12.76,76000.0,11.5076,11.5255,11.4537,11.4537,76000.0
2014-12-22 11:00:00,12.76,12.78,12.73,12.74,91200.0,11.4537,11.4716,11.4268,11.4357,91200.0
2014-12-22 11:30:00,12.74,12.75,12.71,12.74,86000.0,11.4357,11.4447,11.4088,11.4357,86000.0
2014-12-22 12:00:00,12.74,12.75,12.72,12.72,26800.0,11.4357,11.4447,11.4178,11.4178,26800.0
2014-12-22 12:30:00,12.72,12.75,12.72,12.75,31600.0,11.4178,11.4447,11.4178,11.4447,31600.0
2014-12-22 13:00:00,12.76,12.78,12.75,12.77,46400.0,11.4537,11.4716,11.4447,11.4627,46400.0
2014-12-22 13:30:00,12.77,12.77,12.76,12.77,34400.0,11.4627,11.4627,11.4537,11.4627,34400.0
2014-12-22 14:00:00,12.77,12.77,12.76,12.76,21200.0,11.4627,11.4627,11.4537,11.4537,21200.0
2014-12-22 14:30:00,12.76,12.77,12.75,12.76,58400.0,11.4537,11.4627,11.4447,11.4537,58400.0
2014-12-22 15:00:00,12.76,12.78,12.76,12.76,62400.0,11.4537,11.4716,11.4537,11.4537,62400.0
2014-12-22 15:30:00,12.76,12.79,12.76,12.79,167600.0,11.4537,11.4806,11.4537,11.4806,167600.0
2014-12-23 09:30:00,12.78,12.78,12.63,12.65,112800.0,11.4716,11.4716,11.337,11.355,112800.0
2014-12-23 10:00:00,12.65,12.66,12.61,12.65,65600.0,11.355,11.3639,11.319,11.355,65600.0
2014-12-23 10:30:00,12.63,12.64,12.61,12.64,48000.0,11.337,11.346,11.319,11.346,48000.0
2014-12-23 11:00:00,12.64,12.65,12.62,12.63,143200.0,11.346,11.355,11.328,11.337,143200.0
2014-12-23 11:30:00,12.63,12.67,12.63,12.67,52400.0,11.337,11.3729,11.337,11.3729,52400.0
2014-12-23 12:00:00,12.67,12.68,12.66,12.66,53200.0,11.3729,11.3819,11.3639,11.3639,53200.0
2014-12-23 12:30:00,12.66,12.68,12.66,12.67,21600.0,11.3639,11.3819,11.3639,11.3729,21600.0
2014-12-23 13:00:00,12.67,12.68,12.67,12.67,31200.0,11.3729,11.3819,11.3729,11.3729,31200.0
2014-12-23 13:30:00,12.67,12.71,12.67,12.7,39200.0,11.3729,11.4088,11.3729,11.3998,39200.0
2014-12-23 14:00:00,12.7,12.72,12.69,12.72,85600.0,11.3998,11.4178,11.3909,11.4178,85600.0
2014-12-23 14:30:00,12.72,12.73,12.72,12.72,75200.0,11.4178,11.4268,11.4178,11.4178,75200.0
2014-12-23 15:00:00,12.72,12.74,12.7,12.72,80000.0,11.4178,11.4357,11.3998,11.4178,80000.0
2014-12-23 15:30:00,12.71,12.73,12.71,12.72,293200.0,11.4088,11.4268,11.4088,11.4178,293200.0
2014-12-24 09:30:00,12.63,12.67,12.57,12.63,50000.0,11.337,11.3729,11.2831,11.337,50000.0
2014-12-24 10:00:00,12.65,12.69,12.62,12.69,47200.0,11.355,11.3909,11.328,11.3909,47200.0
2014-12-24 10:30:00,12.69,12.7,12.66,12.66,22800.0,11.3909,11.3998,11.3639,11.3639,22800.0
2014-12-24 11:00:00,12.67,12.69,12.64,12.68,23200.0,11.3729,11.3909,11.346,11.3819,23200.0
2014-12-24 11:30:00,12.67,12.69,12.67,12.68,27200.0,11.3729,11.3909,11.3729,11.3819,27200.0
2014-12-24 12:00:00,12.69,12.74,12.68,12.74,51600.0,11.3909,11.4357,11.3819,11.4357,51600.0
2014-12-24 12:30:00,12.75,12.78,12.72,12.72,226400.0,11.4447,11.4716,11.4178,11.4178,226400.0
2014-12-26 09:30:00,12.72,12.74,12.69,12.71,144000.0,11.4178,11.4357,11.3909,11.4088,144000.0
2014-12-26 10:00:00,12.71,12.71,12.65,12.65,19200.0,11.4088,11.4088,11.355,11.355,19200.0
2014-12-26 10:30:00,12.65,12.67,12.64,12.67,21600.0,11.355,11.3729,11.346,11.3729,21600.0
2014-12-26 11:00:00,12.67,12.67,12.65,12.65,13600.0,11.3729,11.3729,11.355,11.355,13600.0
2014-12-26 11:30:00,12.65,12.65,12.62,12.63,13200.0,11.355,11.355,11.328,11.337,13200.0
2014-12-26 12:00:00,12.62,12.63,12.61,12.61,17600.0,11.328,11.337,11.319,11.319,17600.0
2014-12-26 12:30:00,12.61,12.62,12.53,12.61,353600.0,11.319,11.328,11.2472,11.319,353600.0
2014-12-26 13:00:00,12.61,12.65,12.61,12.65,26800.0,11.319,11.355,11.319,11.355,26800.0
2014-12-26 13:30:00,12.64,12.66,12.63,12.65,25200.0,11.346,11.3639,11.337,11.355,25200.0
2014-12-26 14:00:00,12.64,12.64,12.59,12.6,33200.0,11.346,11.346,11.3011,11.3101,33200.0
2014-12-26 14:30:00,12.6,12.61,12.56,12.59,34800.0,11.3101,11.319,11.2742,11.3011,34800.0
2014-12-26 15:00:00,12.59,12.62,12.59,12.6,42800.0,11.3011,11.328,11.3011,11.3101,42800.0
2014-12-26 15:30:00,12.59,12.62,12.59,12.59,202000.0,11.3011,11.328,11.3011,11.3011,202000.0
2014-12-29 09:30:00,12.58,12.64,12.58,12.63,140000.0,11.2921,11.346,11.2921,11.337,140000.0
2014-12-29 10:00:00,12.63,12.63,12.6,12.62,32800.0,11.337,11.337,11.3101,11.328,32800.0
2014-12-29 10:30:00,12.62,12.64,12.61,12.61,47600.0,11.328,11.346,11.319,11.319,47600.0
2014-12-29 11:00:00,12.61,12.63,12.61,12.61,51200.0,11.319,11.337,11.319,11.319,51200.0
2014-12-29 11:30:00,12.61,12.61,12.56,12.57,34400.0,11.319,11.319,11.2742,11.2831,34400.0
2014-12-29 12:00:00,12.57,12.57,12.53,12.53,25200.0,11.2831,11.2831,11.2472,11.2472,25200.0
2014-12-29 12:30:00,12.53,12.56,12.53,12.56,46000.0,11.2472,11.2742,11.2472,11.2742,46000.0
2014-12-29 13:00:00,12.55,12.56,12.55,12.56,44000.0,11.2652,11.2742,11.2652,11.2742,44000.0
2014-12-29 13:30:00,12.56,12.56,12.54,12.54,36400.0,11.2742,11.2742,11.2562,11.2562,36400.0
2014-12-29 14:00:00,12.53,12.54,12.52,12.53,75200.0,11.2472,11.2562,11.2383,11.2472,75200.0
2014-12-29 14:30:00,12.53,12.54,12.51,12.54,98800.0,11.2472,11.2562,11.2293,11.2562,98800.0
2014-12-29 15:00:00,12.54,12.58,12.54,12.58,71600.0,11.2562,11.2921,11.2562,11.2921,71600.0
2014-12-29 15:30:00,12.58,12.59,12.56,12.57,178000.0,11.2921,11.3011,11.2742,11.2831,178000.0
2014-12-30 09:30:00,12.58,12.76,12.58,12.66,305200.0,11.2921,11.4537,11.2921,11.3639,305200.0
2014-12-30 10:00:00,12.66,12.72,12.63,12.72,72400.0,11.3639,11.4178,11.337,11.4178,72400.0
2014-12-30 10:30:00,12.72,12.77,12.71,12.77,131600.0,11.4178,11.4627,11.4088,11.4627,131600.0
2014-12-30 11:00:00,12.76,12.77,12.74,12.74,48800.0,11.4537,11.4627,11.4357,11.4357,48800.0
2014-12-30 11:30:00,12.74,12.75,12.73,12.74,73600.0,11.4357,11.4447,11.4268,11.4357,73600.0
2014-12-30 12:00:00,12.74,12.76,12.74,12.74,58000.0,11.4357,11.4537,11.4357,11.4357,58000.0
2014-12-30 12:30:00,12.75,12.76,12.74,12.75,30800.0,11.4447,11.4537,11.4357,11.4447,30800.0
2014-12-30 13:00:00,12.75,12.75,12.72,12.72,21600.0,11.4447,11.4447,11.4178,11.4178,21600.0
2014-12-30 13:30:00,12.72,12.72,12.69,12.69,30800.0,11.4178,11.4178,11.3909,11.3909,30800.0
2014-12-30 14:00:00,12.69,12.7,12.68,12.7,23200.0,11.3909,11.3998,11.3819,11.3998,23200.0
2014-12-30 14:30:00,12.7,12.72,12.69,12.71,44000.0,11.3998,11.4178,11.3909,11.4088,44000.0
2014-12-30 15:00:00,12.72,12.72,12.7,12.71,56000.0,11.4178,11.4178,11.3998,11.4088,56000.0
2014-12-30 15:30:00,12.71,12.72,12.67,12.69,360800.0,11.4088,11.4178,11.3729,11.3909,360800.0
2014-12-31 09:30:00,12.72,12.72,12.67,12.67,149200.0,11.4178,11.4178,11.3729,11.3729,149200.0
2014-12-31 10:00:00,12.67,12.71,12.66,12.69,104800.0,11.3729,11.4088,11.3639,11.3909,104800.0
2014-12-31 10:30:00,12.69,12.69,12.67,12.68,24000.0,11.3909,11.3909,11.3729,11.3819,24000.0
2014-12-31 11:00:00,12.66,12.71,12.66,12.7,78400.0,11.3639,11.4088,11.3639,11.3998,78400.0
2014-12-31 11:30:00,12.69,12.72,12.69,12.71,52800.0,11.3909,11.4178,11.3909,11.4088,52800.0
2014-12-31 12:00:00,12.71,12.71,12.69,12.7,66800.0,11.4088,11.4088,11.3909,11.3998,66800.0
2014-12-31 12:30:00,12.7,12.7,12.68,12.7,63600.0,11.3998,11.3998,11.3819,11.3998,63600.0
2014-12-31 13:00:00,12.7,12.72,12.69,12.72,52400.0,11.3998,11.4178,11.3909,11.4178,52400.0
2014-12-31 13:30:00,12.72,12.73,12.71,12.71,44400.0,11.4178,11.4268,11.4088,11.4088,44400.0
2014-12-31 14:00:00,12.71,12.73,12.69,12.72,37200.0,11.4088,11.4268,11.3909,11.4178,37200.0
2014-12-31 14:30:00,12.71,12.72,12.68,12.71,54800.0,11.4088,11.4178,11.3819,11.4088,54800.0
2014-12-31 15:00:00,12.72,12.75,12.71,12.73,56800.0,11.4178,11.4447,11.4088,11.4268,56800.0
2014-12-31 15:30:00,12.74,12.74,12.69,12.69,300800.0,11.4357,11.4357,11.3909,11.3909,300800.0
2015-01-02 09:30:00,12.94,13.05,12.85,12.86,286800.0,11.6153,11.714,11.5345,11.5435,286800.0
2015-01-02 10:00:00,12.86,12.96,12.86,12.95,169600.0,11.5435,11.6332,11.5435,11.6242,169600.0
2015-01-02 10:30:00,12.95,12.96,12.91,12.96,107200.0,11.6242,11.6332,11.5883,11.6332,107200.0
2015-01-02 11:00:00,12.96,12.97,12.9,12.97,143200.0,11.6332,11.6422,11.5794,11.6422,143200.0
2015-01-02 11:30:00,12.96,12.99,12.9,12.94,77200.0,11.6332,11.6601,11.5794,11.6153,77200.0
2015-01-02 12:00:00,12.93,12.99,12.93,12.99,62400.0,11.6063,11.6601,11.6063,11.6601,62400.0
2015-01-02 12:30:00,12.99,12.99,12.97,12.98,56000.0,11.6601,11.6601,11.6422,11.6512,56000.0
2015-01-02 13:00:00,12.98,12.99,12.93,12.93,60800.0,11.6512,11.6601,11.6063,11.6063,60800.0
2015-01-02 13:30:00,12.93,12.96,12.91,12.95,62000.0,11.6063,11.6332,11.5883,11.6242,62000.0
2015-01-02 14:00:00,12.95,13.01,12.95,13.0,89600.0,11.6242,11.6781,11.6242,11.6691,89600.0
2015-01-02 14:30:00,13.01,13.01,12.99,13.0,105600.0,11.6781,11.6781,11.6601,11.6691,105600.0
2015-01-02 15:00:00,13.0,13.04,12.98,13.04,130000.0,11.6691,11.705,11.6512,11.705,130000.0
2015-01-02 15:30:00,13.04,13.07,12.99,13.0,693200.0,11.705,11.732,11.6601,11.6691,693200.0
2015-01-05 09:30:00,12.84,12.92,12.75,12.89,262800.0,11.5255,11.5973,11.4447,11.5704,262800.0
2015-01-05 10:00:00,12.89,12.91,12.85,12.87,109200.0,11.5704,11.5883,11.5345,11.5524,109200.0
2015-01-05 10:30:00,12.86,12.9,12.85,12.9,198800.0,11.5435,11.5794,11.5345,11.5794,198800.0
2015-01-05 11:00:00,12.9,12.91,12.86,12.88,165600.0,11.5794,11.5883,11.5435,11.5614,165600.0
2015-01-05 11:30:00,12.88,12.96,12.87,12.91,225200.0,11.5614,11.6332,11.5524,11.5883,225200.0
2015-01-05 12:00:00,12.92,12.93,12.89,12.89,122400.0,11.5973,11.6063,11.5704,11.5704,122400.0
2015-01-05 12:30:00,12.89,12.89,12.87,12.88,180800.0,11.5704,11.5704,11.5524,11.5614,180800.0
2015-01-05 13:00:00,12.88,12.92,12.87,12.88,147600.0,11.5614,11.5973,11.5524,11.5614,147600.0
2015-01-05 13:30:00,12.88,12.9,12.88,12.89,117600.0,11.5614,11.5794,11.5614,11.5704,117600.0
2015-01-05 14:00:00,12.89,12.9,12.88,12.89,135200.0,11.5704,11.5794,11.5614,11.5704,135200.0
2015-01-05 14:30:00,12.89,12.9,12.87,12.87,162000.0,11.5704,11.5794,11.5524,11.5524,162000.0
2015-01-05 15:00:00,12.86,12.88,12.86,12.87,96000.0,11.5435,11.5614,11.5435,11.5524,96000.0
2015-01-05 15:30:00,12.87,12.88,12.86,12.86,558000.0,11.5524,11.5614,11.5435,11.5435,558000.0
2015-01-06 09:30:00,12.67,12.74,12.54,12.6,439600.0,11.3729,11.4357,11.2562,11.3101,439600.0
2015-01-06 10:00:00,12.6,12.62,12.55,12.58,285600.0,11.3101,11.328,11.2652,11.2921,285600.0
2015-01-06 10:30:00,12.58,12.59,12.5,12.51,148800.0,11.2921,11.3011,11.2203,11.2293,148800.0
2015-01-06 11:00:00,12.5,12.51,12.44,12.45,206400.0,11.2203,11.2293,11.1665,11.1754,206400.0
2015-01-06 11:30:00,12.44,12.45,12.4,12.41,173600.0,11.1665,11.1754,11.1305,11.1395,173600.0
2015-01-06 12:00:00,12.41,12.41,12.33,12.38,245600.0,11.1395,11.1395,11.0677,11.1126,245600.0
2015-01-06 12:30:00,12.38,12.44,12.37,12.44,241200.0,11.1126,11.1665,11.1036,11.1665,241200.0
2015-01-06 13:00:00,12.44,12.45,12.39,12.44,201200.0,11.1665,11.1754,11.1216,11.1665,201200.0
2015-01-06 13:30:00,12.43,12.54,12.43,12.54,160400.0,11.1575,11.2562,11.1575,11.2562,160400.0
2015-01-06 14:00:00,12.54,12.57,12.48,12.53,174000.0,11.2562,11.2831,11.2024,11.2472,174000.0
2015-01-06 14:30:00,12.53,12.57,12.52,12.52,155200.0,11.2472,11.2831,11.2383,11.2383,155200.0
2015-01-06 15:00:00,12.52,12.52,12.48,12.5,123200.0,11.2383,11.2383,11.2024,11.2203,123200.0
2015-01-06 15:30:00,12.5,12.55,12.48,12.48,360000.0,11.2203,11.2652,11.2024,11.2024,360000.0
2015-01-07 09:30:00,12.61,12.72,12.6,12.71,196400.0,11.319,11.4178,11.3101,11.4088,196400.0
2015-01-07 10:00:00,12.71,12.72,12.67,12.7,200000.0,11.4088,11.4178,11.3729,11.3998,200000.0
2015-01-07 10:30:00,12.69,12.69,12.6,12.6,45600.0,11.3909,11.3909,11.3101,11.3101,45600.0
2015-01-07 11:00:00,12.6,12.61,12.56,12.57,82800.0,11.3101,11.319,11.2742,11.2831,82800.0
2015-01-07 11:30:00,12.57,12.67,12.57,12.66,44800.0,11.2831,11.3729,11.2831,11.3639,44800.0
2015-01-07 12:00:00,12.66,12.79,12.66,12.79,630800.0,11.3639,11.4806,11.3639,11.4806,630800.0
2015-01-07 12:30:00,12.8,12.86,12.79,12.8,128000.0,11.4896,11.5435,11.4806,11.4896,128000.0
2015-01-07 13:00:00,12.8,12.84,12.8,12.81,87200.0,11.4896,11.5255,11.4896,11.4986,87200.0
2015-01-07 13:30:00,12.81,12.86,12.81,12.86,82400.0,11.4986,11.5435,11.4986,11.5435,82400.0
2015-01-07 14:00:00,12.86,12.92,12.84,12.9,213600.0,11.5435,11.5973,11.5255,11.5794,213600.0
2015-01-07 14:30:00,12.91,12.92,12.9,12.92,173200.0,11.5883,11.5973,11.5794,11.5973,173200.0
2015-01-07 15:00:00,12.91,12.99,12.9,12.92,487200.0,11.5883,11.6601,11.5794,11.5973,487200.0
2015-01-07 15:30:00,12.92,12.93,12.89,12.91,558000.0,11.5973,11.6063,11.5704,11.5883,558000.0
2015-01-08 09:30:00,13.17,13.22,13.1,13.13,750800.0,11.8217,11.8666,11.7589,11.7858,750800.0
2015-01-08 10:00:00,13.15,13.23,13.15,13.19,380400.0,11.8038,11.8756,11.8038,11.8397,380400.0
2015-01-08 10:30:00,13.19,13.27,13.19,13.24,338800.0,11.8397,11.9115,11.8397,11.8846,338800.0
2015-01-08 11:00:00,13.25,13.27,13.2,13.23,284800.0,11.8935,11.9115,11.8486,11.8756,284800.0
2015-01-08 11:30:00,13.23,13.24,13.13,13.15,203200.0,11.8756,11.8846,11.7858,11.8038,203200.0
2015-01-08 12:00:00,13.15,13.2,13.15,13.18,209200.0,11.8038,11.8486,11.8038,11.8307,209200.0
2015-01-08 12:30:00,13.18,13.22,13.18,13.22,233600.0,11.8307,11.8666,11.8307,11.8666,233600.0
2015-01-08 13:00:00,13.22,13.27,13.21,13.26,196400.0,11.8666,11.9115,11.8576,11.9025,196400.0
2015-01-08 13:30:00,13.26,13.26,13.24,13.24,248000.0,11.9025,11.9025,11.8846,11.8846,248000.0
2015-01-08 14:00:00,13.24,13.27,13.23,13.26,207200.0,11.8846,11.9115,11.8756,11.9025,207200.0
2015-01-08 14:30:00,13.26,13.29,13.26,13.28,259600.0,11.9025,11.9294,11.9025,11.9205,259600.0
2015-01-08 15:00:00,13.28,13.3,13.18,13.19,383200.0,11.9205,11.9384,11.8307,11.8397,383200.0
2015-01-08 15:30:00,13.19,13.2,13.14,13.19,592800.0,11.8397,11.8486,11.7948,11.8397,592800.0
2015-01-09 09:30:00,13.18,13.26,13.14,13.14,259600.0,11.8307,11.9025,11.7948,11.7948,259600.0
2015-01-09 10:00:00,13.15,13.15,13.11,13.13,114400.0,11.8038,11.8038,11.7679,11.7858,114400.0
2015-01-09 10:30:00,13.12,13.12,13.02,13.12,110800.0,11.7768,11.7768,11.6871,11.7768,110800.0
2015-01-09 11:00:00,13.12,13.12,13.0,13.04,128400.0,11.7768,11.7768,11.6691,11.705,128400.0
2015-01-09 11:30:00,13.04,13.12,13.04,13.11,122800.0,11.705,11.7768,11.705,11.7679,122800.0
2015-01-09 12:00:00,13.11,13.11,13.09,13.11,44800.0,11.7679,11.7679,11.7499,11.7679,44800.0
2015-01-09 12:30:00,13.11,13.11,13.09,13.09,60400.0,11.7679,11.7679,11.7499,11.7499,60400.0
2015-01-09 13:00:00,13.09,13.15,13.08,13.13,79200.0,11.7499,11.8038,11.7409,11.7858,79200.0
2015-01-09 13:30:00,13.14,13.15,13.1,13.11,103600.0,11.7948,11.8038,11.7589,11.7679,103600.0
2015-01-09 14:00:00,13.1,13.16,13.1,13.15,171600.0,11.7589,11.8127,11.7589,11.8038,171600.0
2015-01-09 14:30:00,13.15,13.16,13.1,13.11,174800.0,11.8038,11.8127,11.7589,11.7679,174800.0
2015-01-09 15:00:00,13.11,13.12,13.07,13.08,151600.0,11.7679,11.7768,11.732,11.7409,151600.0
2015-01-09 15:30:00,13.08,13.15,13.06,13.14,567600.0,11.7409,11.8038,11.723,11.7948,567600.0
2015-01-12 09:30:00,13.22,13.22,13.06,13.12,271200.0,11.8666,11.8666,11.723,11.7768,271200.0
2015-01-12 10:00:00,13.12,13.12,13.03,13.03,161200.0,11.7768,11.7768,11.6961,11.6961,161200.0
2015-01-12 10:30:00,13.04,13.1,13.03,13.09,119200.0,11.705,11.7589,11.6961,11.7499,119200.0
2015-01-12 11:00:00,13.09,13.13,13.04,13.06,231200.0,11.7499,11.7858,11.705,11.723,231200.0
2015-01-12 11:30:00,13.05,13.07,13.02,13.03,103200.0,11.714,11.732,11.6871,11.6961,103200.0
2015-01-12 12:00:00,13.03,13.06,13.03,13.05,102000.0,11.6961,11.723,11.6961,11.714,102000.0
2015-01-12 12:30:00,13.06,13.07,13.02,13.03,58400.0,11.723,11.732,11.6871,11.6961,58400.0
2015-01-12 13:00:00,13.03,13.04,13.01,13.01,97600.0,11.6961,11.705,11.6781,11.6781,97600.0
2015-01-12 13:30:00,13.01,13.02,12.99,12.99,115200.0,11.6781,11.6871,11.6601,11.6601,115200.0
2015-01-12 14:00:00,12.99,13.01,12.99,12.99,94400.0,11.6601,11.6781,11.6601,11.6601,94400.0
2015-01-12 14:30:00,12.99,13.0,12.97,13.0,67600.0,11.6601,11.6691,11.6422,11.6691,67600.0
2015-01-12 15:00:00,13.0,13.06,13.0,13.03,119600.0,11.6691,11.723,11.6691,11.6961,119600.0
2015-01-12 15:30:00,13.03,13.06,13.01,13.02,448000.0,11.6961,11.723,11.6781,11.6871,448000.0
2015-01-13 09:30:00,13.18,13.2,13.08,13.15,277600.0,11.8307,11.8486,11.7409,11.8038,277600.0
2015-01-13 10:00:00,13.15,13.18,13.14,13.14,105600.0,11.8038,11.8307,11.7948,11.7948,105600.0
2015-01-13 10:30:00,13.14,13.15,13.04,13.04,123600.0,11.7948,11.8038,11.705,11.705,123600.0
2015-01-13 11:00:00,13.04,13.06,13.03,13.04,154000.0,11.705,11.723,11.6961,11.705,154000.0
2015-01-13 11:30:00,13.05,13.06,13.02,13.03,97600.0,11.714,11.723,11.6871,11.6961,97600.0
2015-01-13 12:00:00,13.04,13.04,12.99,12.99,79600.0,11.705,11.705,11.6601,11.6601,79600.0
2015-01-13 12:30:00,12.99,12.99,12.97,12.99,37600.0,11.6601,11.6601,11.6422,11.6601,37600.0
2015-01-13 13:00:00,12.99,12.99,12.92,12.93,41600.0,11.6601,11.6601,11.5973,11.6063,41600.0
2015-01-13 13:30:00,12.92,12.93,12.87,12.9,94000.0,11.5973,11.6063,11.5524,11.5794,94000.0
2015-01-13 14:00:00,12.89,12.89,12.83,12.89,70800.0,11.5704,11.5704,11.5165,11.5704,70800.0
2015-01-13 14:30:00,12.89,12.92,12.86,12.86,69600.0,11.5704,11.5973,11.5435,11.5435,69600.0
2015-01-13 15:00:00,12.86,12.91,12.85,12.87,119600.0,11.5435,11.5883,11.5345,11.5524,119600.0
2015-01-13 15:30:00,12.87,12.99,12.87,12.95,314400.0,11.5524,11.6601,11.5524,11.6242,314400.0
2015-01-14 09:30:00,12.86,12.87,12.77,12.86,164000.0,11.5435,11.5524,11.4627,11.5435,164000.0
2015-01-14 10:00:00,12.85,12.89,12.84,12.86,103600.0,11.5345,11.5704,11.5255,11.5435,103600.0
2015-01-14 10:30:00,12.86,12.86,12.83,12.85,128000.0,11.5435,11.5435,11.5165,11.5345,128000.0
2015-01-14 11:00:00,12.85,12.86,12.83,12.84,55200.0,11.5345,11.5435,11.5165,11.5255,55200.0
2015-01-14 11:30:00,12.84,12.86,12.81,12.84,281200.0,11.5255,11.5435,11.4986,11.5255,281200.0
2015-01-14 12:00:00,12.84,12.85,12.81,12.83,57600.0,11.5255,11.5345,11.4986,11.5165,57600.0
2015-01-14 12:30:00,12.82,12.84,12.78,12.81,64800.0,11.5076,11.5255,11.4716,11.4986,64800.0
2015-01-14 13:00:00,12.81,12.82,12.77,12.79,210800.0,11.4986,11.5076,11.4627,11.4806,210800.0
2015-01-14 13:30:00,12.79,12.8,12.77,12.79,38400.0,11.4806,11.4896,11.4627,11.4806,38400.0
2015-01-14 14:00:00,12.79,12.85,12.77,12.84,207600.0,11.4806,11.5345,11.4627,11.5255,207600.0
2015-01-14 14:30:00,12.84,12.91,12.83,12.87,164400.0,11.5255,11.5883,11.5165,11.5524,164400.0
2015-01-14 15:00:00,12.87,12.93,12.87,12.91,140400.0,11.5524,11.6063,11.5524,11.5883,140400.0
2015-01-14 15:30:00,12.91,12.94,12.88,12.91,290400.0,11.5883,11.6153,11.5614,11.5883,290400.0
2015-01-15 09:30:00,13.21,13.49,13.2,13.46,1163600.0,11.8576,12.109,11.8486,12.082,1163600.0
2015-01-15 10:00:00,13.47,13.69,13.44,13.65,1040400.0,12.091,12.2885,12.0641,12.2526,1040400.0
2015-01-15 10:30:00,13.65,13.78,13.63,13.68,759200.0,12.2526,12.3693,12.2346,12.2795,759200.0
2015-01-15 11:00:00,13.68,13.68,13.61,13.67,388000.0,12.2795,12.2795,12.2167,12.2705,388000.0
2015-01-15 11:30:00,13.67,13.73,13.66,13.72,353600.0,12.2705,12.3244,12.2616,12.3154,353600.0
2015-01-15 12:00:00,13.72,13.74,13.7,13.73,485600.0,12.3154,12.3334,12.2975,12.3244,485600.0
2015-01-15 12:30:00,13.72,13.75,13.69,13.74,414800.0,12.3154,12.3423,12.2885,12.3334,414800.0
2015-01-15 13:00:00,13.74,13.76,13.72,13.74,274800.0,12.3334,12.3513,12.3154,12.3334,274800.0
2015-01-15 13:30:00,13.74,13.83,13.74,13.81,378000.0,12.3334,12.4142,12.3334,12.3962,378000.0
2015-01-15 14:00:00,13.81,13.86,13.81,13.83,274800.0,12.3962,12.4411,12.3962,12.4142,274800.0
2015-01-15 14:30:00,13.83,13.88,13.82,13.87,530800.0,12.4142,12.459,12.4052,12.4501,530800.0
2015-01-15 15:00:00,13.87,13.89,13.85,13.89,814800.0,12.4501,12.468,12.4321,12.468,814800.0
2015-01-15 15:30:00,13.89,13.94,13.88,13.92,1721600.0,12.468,12.5129,12.459,12.4949,1721600.0
2015-01-16 09:30:00,13.84,14.04,13.77,14.04,1123200.0,12.4231,12.6027,12.3603,12.6027,1123200.0
2015-01-16 10:00:00,14.04,14.15,14.01,14.13,1011600.0,12.6027,12.7014,12.5757,12.6834,1011600.0
2015-01-16 10:30:00,14.13,14.15,14.09,14.14,585200.0,12.6834,12.7014,12.6475,12.6924,585200.0
2015-01-16 11:00:00,14.14,14.15,14.12,14.13,292400.0,12.6924,12.7014,12.6745,12.6834,292400.0
2015-01-16 11:30:00,14.14,14.14,14.11,14.13,898400.0,12.6924,12.6924,12.6655,12.6834,898400.0
2015-01-16 12:00:00,14.13,14.18,14.11,14.14,454400.0,12.6834,12.7283,12.6655,12.6924,454400.0
2015-01-16 12:30:00,14.14,14.22,14.13,14.22,486800.0,12.6924,12.7642,12.6834,12.7642,486800.0
2015-01-16 13:00:00,14.22,14.25,14.13,14.15,539200.0,12.7642,12.7912,12.6834,12.7014,539200.0
2015-01-16 13:30:00,14.15,14.23,14.14,14.16,463600.0,12.7014,12.7732,12.6924,12.7104,463600.0
2015-01-16 14:00:00,14.16,14.19,14.15,14.16,254400.0,12.7104,12.7373,12.7014,12.7104,254400.0
2015-01-16 14:30:00,14.16,14.19,14.16,14.16,331600.0,12.7104,12.7373,12.7104,12.7104,331600.0
2015-01-16 15:00:00,14.16,14.2,14.16,14.18,302400.0,12.7104,12.7463,12.7104,12.7283,302400.0
2015-01-16 15:30:00,14.18,14.25,14.17,14.24,1331200.0,12.7283,12.7912,12.7193,12.7822,1331200.0
2015-01-20 09:30:00,14.37,14.63,14.37,14.61,824800.0,12.8989,13.1323,12.8989,13.1143,824800.0
2015-01-20 10:00:00,14.61,14.71,14.57,14.59,596400.0,13.1143,13.2041,13.0784,13.0963,596400.0
2015-01-20 10:30:00,14.59,14.62,14.5,14.62,417600.0,13.0963,13.1233,13.0156,13.1233,417600.0
2015-01-20 11:00:00,14.61,14.64,14.57,14.62,265200.0,13.1143,13.1412,13.0784,13.1233,265200.0
2015-01-20 11:30:00,14.61,14.69,14.56,14.65,475200.0,13.1143,13.1861,13.0694,13.1502,475200.0
2015-01-20 12:00:00,14.65,14.68,14.61,14.62,191600.0,13.1502,13.1771,13.1143,13.1233,191600.0
2015-01-20 12:30:00,14.62,14.68,14.59,14.68,350400.0,13.1233,13.1771,13.0963,13.1771,350400.0
2015-01-20 13:00:00,14.68,14.69,14.59,14.6,143200.0,13.1771,13.1861,13.0963,13.1053,143200.0
2015-01-20 13:30:00,14.6,14.63,14.6,14.62,124800.0,13.1053,13.1323,13.1053,13.1233,124800.0
2015-01-20 14:00:00,14.62,14.63,14.58,14.6,209600.0,13.1233,13.1323,13.0874,13.1053,209600.0
2015-01-20 14:30:00,14.6,14.7,14.6,14.69,499200.0,13.1053,13.1951,13.1053,13.1861,499200.0
2015-01-20 15:00:00,14.68,14.76,14.64,14.72,908000.0,13.1771,13.2489,13.1412,13.213,908000.0
2015-01-20 15:30:00,14.72,14.76,14.67,14.74,1506000.0,13.213,13.2489,13.1682,13.231,1506000.0
2015-01-21 09:30:00,14.58,14.86,14.58,14.69,740800.0,13.0874,13.3387,13.0874,13.1861,740800.0
2015-01-21 10:00:00,14.68,14.79,14.65,14.78,462800.0,13.1771,13.2759,13.1502,13.2669,462800.0
2015-01-21 10:30:00,14.78,14.78,14.74,14.75,370000.0,13.2669,13.2669,13.231,13.24,370000.0
2015-01-21 11:00:00,14.74,14.76,14.71,14.75,360800.0,13.231,13.2489,13.2041,13.24,360800.0
2015-01-21 11:30:00,14.75,14.79,14.72,14.77,250400.0,13.24,13.2759,13.213,13.2579,250400.0
2015-01-21 12:00:00,14.78,14.78,14.73,14.74,330400.0,13.2669,13.2669,13.222,13.231,330400.0
2015-01-21 12:30:00,14.74,14.79,14.72,14.76,336800.0,13.231,13.2759,13.213,13.2489,336800.0
2015-01-21 13:00:00,14.75,14.77,14.69,14.69,129600.0,13.24,13.2579,13.1861,13.1861,129600.0
2015-01-21 13:30:00,14.7,14.73,14.67,14.72,224000.0,13.1951,13.222,13.1682,13.213,224000.0
2015-01-21 14:00:00,14.72,14.74,14.72,14.72,187600.0,13.213,13.231,13.213,13.213,187600.0
2015-01-21 14:30:00,14.72,14.77,14.72,14.76,399600.0,13.213,13.2579,13.213,13.2489,399600.0
2015-01-21 15:00:00,14.76,14.77,14.75,14.76,229600.0,13.2489,13.2579,13.24,13.2489,229600.0
2015-01-21 15:30:00,14.76,14.78,14.74,14.76,1016000.0,13.2489,13.2669,13.231,13.2489,1016000.0
2015-01-22 09:30:00,14.79,14.86,14.77,14.82,1023200.0,13.2759,13.3387,13.2579,13.3028,1023200.0
2015-01-22 10:00:00,14.82,14.87,14.8,14.86,219600.0,13.3028,13.3477,13.2848,13.3387,219600.0
2015-01-22 10:30:00,14.86,14.87,14.81,14.83,205600.0,13.3387,13.3477,13.2938,13.3118,205600.0
2015-01-22 11:00:00,14.83,15.02,14.8,14.95,351600.0,13.3118,13.4823,13.2848,13.4195,351600.0
2015-01-22 11:30:00,14.96,14.96,14.86,14.89,86000.0,13.4285,13.4285,13.3387,13.3656,86000.0
2015-01-22 12:00:00,14.9,14.93,14.87,14.91,195600.0,13.3746,13.4015,13.3477,13.3836,195600.0
2015-01-22 12:30:00,14.9,14.95,14.89,14.9,148000.0,13.3746,13.4195,13.3656,13.3746,148000.0
2015-01-22 13:00:00,14.9,14.93,14.88,14.9,146800.0,13.3746,13.4015,13.3567,13.3746,146800.0
2015-01-22 13:30:00,14.9,14.94,14.89,14.93,104800.0,13.3746,13.4105,13.3656,13.4015,104800.0
2015-01-22 14:00:00,14.93,15.01,14.93,14.97,134800.0,13.4015,13.4733,13.4015,13.4374,134800.0
2015-01-22 14:30:00,14.99,15.06,14.99,15.05,244000.0,13.4554,13.5182,13.4554,13.5093,244000.0
2015-01-22 15:00:00,15.05,15.06,15.01,15.05,124000.0,13.5093,13.5182,13.4733,13.5093,124000.0
2015-01-22 15:30:00,15.05,15.06,14.96,14.97,460800.0,13.5093,13.5182,13.4285,13.4374,460800.0
2015-01-23 09:30:00,15.03,15.21,15.0,15.2,422800.0,13.4913,13.6529,13.4644,13.6439,422800.0
2015-01-23 10:00:00,15.2,15.27,15.2,15.24,423600.0,13.6439,13.7067,13.6439,13.6798,423600.0
2015-01-23 10:30:00,15.24,15.27,15.22,15.24,488400.0,13.6798,13.7067,13.6618,13.6798,488400.0
2015-01-23 11:00:00,15.24,15.27,15.14,15.2,418000.0,13.6798,13.7067,13.59,13.6439,418000.0
2015-01-23 11:30:00,15.2,15.24,15.2,15.22,224400.0,13.6439,13.6798,13.6439,13.6618,224400.0
2015-01-23 12:00:00,15.22,15.22,15.18,15.2,187200.0,13.6618,13.6618,13.6259,13.6439,187200.0
2015-01-23 12:30:00,15.2,15.2,15.18,15.18,191200.0,13.6439,13.6439,13.6259,13.6259,191200.0
2015-01-23 13:00:00,15.18,15.18,15.1,15.17,145600.0,13.6259,13.6259,13.5541,13.617,145600.0
2015-01-23 13:30:00,15.17,15.22,15.17,15.21,126000.0,13.617,13.6618,13.617,13.6529,126000.0
2015-01-23 14:00:00,15.21,15.29,15.2,15.29,157600.0,13.6529,13.7247,13.6439,13.7247,157600.0
2015-01-23 14:30:00,15.29,15.31,15.24,15.25,210800.0,13.7247,13.7426,13.6798,13.6888,210800.0
2015-01-23 15:00:00,15.26,15.36,15.25,15.35,326000.0,13.6978,13.7875,13.6888,13.7785,326000.0
2015-01-23 15:30:00,15.35,15.35,15.27,15.28,784000.0,13.7785,13.7785,13.7067,13.7157,784000.0
2015-01-26 09:30:00,15.34,15.4,15.3,15.36,440800.0,13.7696,13.8234,13.7337,13.7875,440800.0
2015-01-26 10:00:00,15.35,15.43,15.33,15.42,370000.0,13.7785,13.8504,13.7606,13.8414,370000.0
2015-01-26 10:30:00,15.42,15.42,15.37,15.4,270000.0,13.8414,13.8414,13.7965,13.8234,270000.0
2015-01-26 11:00:00,15.4,15.42,15.38,15.41,117200.0,13.8234,13.8414,13.8055,13.8324,117200.0
2015-01-26 11:30:00,15.42,15.44,15.39,15.44,294800.0,13.8414,13.8593,13.8144,13.8593,294800.0
2015-01-26 12:00:00,15.43,15.49,15.42,15.48,123200.0,13.8504,13.9042,13.8414,13.8952,123200.0
2015-01-26 12:30:00,15.48,15.49,15.47,15.47,151200.0,13.8952,13.9042,13.8863,13.8863,151200.0
2015-01-26 13:00:00,15.47,15.49,15.47,15.47,123600.0,13.8863,13.9042,13.8863,13.8863,123600.0
2015-01-26 13:30:00,15.47,15.47,15.45,15.46,116800.0,13.8863,13.8863,13.8683,13.8773,116800.0
2015-01-26 14:00:00,15.46,15.47,15.45,15.46,68800.0,13.8773,13.8863,13.8683,13.8773,68800.0
2015-01-26 14:30:00,15.46,15.49,15.46,15.46,207200.0,13.8773,13.9042,13.8773,13.8773,207200.0
2015-01-26 15:00:00,15.47,15.48,15.46,15.47,156800.0,13.8863,13.8952,13.8773,13.8863,156800.0
2015-01-26 15:30:00,15.47,15.48,15.45,15.46,756000.0,13.8863,13.8952,13.8683,13.8773,756000.0
2015-01-27 09:30:00,15.45,15.52,15.4,15.42,358000.0,13.8683,13.9311,13.8234,13.8414,358000.0
2015-01-27 10:00:00,15.42,15.49,15.42,15.42,265600.0,13.8414,13.9042,13.8414,13.8414,265600.0
2015-01-27 10:30:00,15.42,15.45,15.42,15.44,129600.0,13.8414,13.8683,13.8414,13.8593,129600.0
2015-01-27 11:00:00,15.43,15.51,15.43,15.51,256400.0,13.8504,13.9222,13.8504,13.9222,256400.0
2015-01-27 11:30:00,15.5,15.51,15.44,15.44,80800.0,13.9132,13.9222,13.8593,13.8593,80800.0
2015-01-27 12:00:00,15.44,15.45,15.38,15.4,296000.0,13.8593,13.8683,13.8055,13.8234,296000.0
2015-01-27 12:30:00,15.4,15.46,15.38,15.44,91600.0,13.8234,13.8773,13.8055,13.8593,91600.0
2015-01-27 13:00:00,15.45,15.45,15.43,15.44,172800.0,13.8683,13.8683,13.8504,13.8593,172800.0
2015-01-27 13:30:00,15.44,15.45,15.43,15.43,81200.0,13.8593,13.8683,13.8504,13.8504,81200.0
2015-01-27 14:00:00,15.43,15.44,15.41,15.41,96400.0,13.8504,13.8593,13.8324,13.8324,96400.0
2015-01-27 14:30:00,15.41,15.49,15.41,15.47,236400.0,13.8324,13.9042,13.8324,13.8863,236400.0
2015-01-27 15:00:00,15.48,15.48,15.41,15.42,62800.0,13.8952,13.8952,13.8324,13.8414,62800.0
2015-01-27 15:30:00,15.41,15.53,15.41,15.51,465200.0,13.8324,13.9401,13.8324,13.9222,465200.0
2015-01-28 09:30:00,15.44,15.44,15.19,15.26,476000.0,13.8593,13.8593,13.6349,13.6978,476000.0
2015-01-28 10:00:00,15.24,15.29,15.23,15.25,468000.0,13.6798,13.7247,13.6708,13.6888,468000.0
2015-01-28 10:30:00,15.25,15.31,15.23,15.25,778800.0,13.6888,13.7426,13.6708,13.6888,778800.0
2015-01-28 11:00:00,15.25,15.36,15.25,15.33,232400.0,13.6888,13.7875,13.6888,13.7606,232400.0
2015-01-28 11:30:00,15.32,15.33,15.29,15.3,276000.0,13.7516,13.7606,13.7247,13.7337,276000.0
2015-01-28 12:00:00,15.3,15.33,15.28,15.32,90000.0,13.7337,13.7606,13.7157,13.7516,90000.0
2015-01-28 12:30:00,15.33,15.33,15.28,15.28,213200.0,13.7606,13.7606,13.7157,13.7157,213200.0
2015-01-28 13:00:00,15.28,15.28,15.17,15.2,197600.0,13.7157,13.7157,13.617,13.6439,197600.0
2015-01-28 13:30:00,15.2,15.3,15.2,15.24,332800.0,13.6439,13.7337,13.6439,13.6798,332800.0
2015-01-28 14:00:00,15.24,15.26,15.17,15.2,429200.0,13.6798,13.6978,13.617,13.6439,429200.0
2015-01-28 14:30:00,15.2,15.24,15.19,15.2,264000.0,13.6439,13.6798,13.6349,13.6439,264000.0
2015-01-28 15:00:00,15.2,15.25,15.19,15.22,352400.0,13.6439,13.6888,13.6349,13.6618,352400.0
2015-01-28 15:30:00,15.23,15.23,15.08,15.14,1162400.0,13.6708,13.6708,13.5362,13.59,1162400.0
2015-01-29 09:30:00,15.34,15.35,15.06,15.13,705600.0,13.7696,13.7785,13.5182,13.5811,705600.0
2015-01-29 10:00:00,15.12,15.22,15.12,15.18,296400.0,13.5721,13.6618,13.5721,13.6259,296400.0
2015-01-29 10:30:00,15.18,15.18,15.02,15.04,440800.0,13.6259,13.6259,13.4823,13.5003,440800.0
2015-01-29 11:00:00,15.03,15.06,14.96,14.96,305600.0,13.4913,13.5182,13.4285,13.4285,305600.0
2015-01-29 11:30:00,14.96,14.99,14.95,14.96,214000.0,13.4285,13.4554,13.4195,13.4285,214000.0
2015-01-29 12:00:00,14.96,15.03,14.95,15.01,405200.0,13.4285,13.4913,13.4195,13.4733,405200.0
2015-01-29 12:30:00,15.01,15.04,14.97,15.0,196400.0,13.4733,13.5003,13.4374,13.4644,196400.0
2015-01-29 13:00:00,14.99,15.0,14.96,15.0,98400.0,13.4554,13.4644,13.4285,13.4644,98400.0
2015-01-29 13:30:00,15.0,15.04,14.99,14.99,237600.0,13.4644,13.5003,13.4554,13.4554,237600.0
2015-01-29 14:00:00,14.99,15.02,14.99,15.01,522800.0,13.4554,13.4823,13.4554,13.4733,522800.0
2015-01-29 14:30:00,15.01,15.02,14.95,14.99,210000.0,13.4733,13.4823,13.4195,13.4554,210000.0
2015-01-29 15:00:00,14.98,14.99,14.95,14.96,213200.0,13.4464,13.4554,13.4195,13.4285,213200.0
2015-01-29 15:30:00,14.96,15.02,14.94,14.99,1406400.0,13.4285,13.4823,13.4105,13.4554,1406400.0
2015-01-30 09:30:00,14.79,14.79,14.58,14.58,1056400.0,13.2759,13.2759,13.0874,13.0874,1056400.0
2015-01-30 10:00:00,14.58,14.63,14.56,14.59,512000.0,13.0874,13.1323,13.0694,13.0963,512000.0
2015-01-30 10:30:00,14.57,14.6,14.54,14.59,329200.0,13.0784,13.1053,13.0515,13.0963,329200.0
2015-01-30 11:00:00,14.59,14.59,14.49,14.49,662800.0,13.0963,13.0963,13.0066,13.0066,662800.0
2015-01-30 11:30:00,14.49,14.51,14.48,14.5,220800.0,13.0066,13.0245,12.9976,13.0156,220800.0
2015-01-30 12:00:00,14.5,14.52,14.48,14.49,348400.0,13.0156,13.0335,12.9976,13.0066,348400.0
2015-01-30 12:30:00,14.49,14.51,14.46,14.49,210400.0,13.0066,13.0245,12.9797,13.0066,210400.0
2015-01-30 13:00:00,14.49,14.5,14.44,14.46,411600.0,13.0066,13.0156,12.9617,12.9797,411600.0
2015-01-30 13:30:00,14.46,14.49,14.44,14.44,284800.0,12.9797,13.0066,12.9617,12.9617,284800.0
2015-01-30 14:00:00,14.45,14.49,14.43,14.46,370800.0,12.9707,13.0066,12.9527,12.9797,370800.0
2015-01-30 14:30:00,14.46,14.46,14.39,14.39,411200.0,12.9797,12.9797,12.9168,12.9168,411200.0
2015-01-30 15:00:00,14.39,14.41,14.33,14.33,404400.0,12.9168,12.9348,12.863,12.863,404400.0
2015-01-30 15:30:00,14.33,14.34,14.23,14.24,1696800.0,12.863,12.8719,12.7732,12.7822,1696800.0
2015-02-02 09:30:00,14.43,14.56,14.38,14.51,1364000.0,12.9527,13.0694,12.9078,13.0245,1364000.0
2015-02-02 10:00:00,14.52,14.52,14.43,14.46,434000.0,13.0335,13.0335,12.9527,12.9797,434000.0
2015-02-02 10:30:00,14.45,14.49,14.44,14.47,456800.0,12.9707,13.0066,12.9617,12.9886,456800.0
2015-02-02 11:00:00,14.47,14.52,14.47,14.48,458800.0,12.9886,13.0335,12.9886,12.9976,458800.0
2015-02-02 11:30:00,14.48,14.51,14.44,14.45,242000.0,12.9976,13.0245,12.9617,12.9707,242000.0
2015-02-02 12:00:00,14.46,14.47,14.43,14.46,263200.0,12.9797,12.9886,12.9527,12.9797,263200.0
2015-02-02 12:30:00,14.46,14.47,14.4,14.4,373200.0,12.9797,12.9886,12.9258,12.9258,373200.0
2015-02-02 13:00:00,14.41,14.41,14.39,14.4,981600.0,12.9348,12.9348,12.9168,12.9258,981600.0
2015-02-02 13:30:00,14.4,14.41,14.33,14.34,561200.0,12.9258,12.9348,12.863,12.8719,561200.0
2015-02-02 14:00:00,14.35,14.39,14.33,14.39,618000.0,12.8809,12.9168,12.863,12.9168,618000.0
2015-02-02 14:30:00,14.39,14.4,14.35,14.37,304800.0,12.9168,12.9258,12.8809,12.8989,304800.0
2015-02-02 15:00:00,14.37,14.38,14.36,14.37,628800.0,12.8989,12.9078,12.8899,12.8989,628800.0
2015-02-02 15:30:00,14.37,14.45,14.37,14.43,1634800.0,12.8989,12.9707,12.8989,12.9527,1634800.0
2015-02-03 09:30:00,14.41,14.44,14.24,14.32,520400.0,12.9348,12.9617,12.7822,12.854,520400.0
2015-02-03 10:00:00,14.32,14.33,14.27,14.3,534800.0,12.854,12.863,12.8091,12.836,534800.0
2015-02-03 10:30:00,14.3,14.31,14.22,14.24,236400.0,12.836,12.845,12.7642,12.7822,236400.0
2015-02-03 11:00:00,14.22,14.26,14.11,14.2,596400.0,12.7642,12.8001,12.6655,12.7463,596400.0
2015-02-03 11:30:00,14.2,14.21,14.17,14.2,196400.0,12.7463,12.7552,12.7193,12.7463,196400.0
2015-02-03 12:00:00,14.19,14.21,14.13,14.18,560400.0,12.7373,12.7552,12.6834,12.7283,560400.0
2015-02-03 12:30:00,14.18,14.18,14.14,14.16,485600.0,12.7283,12.7283,12.6924,12.7104,485600.0
2015-02-03 13:00:00,14.16,14.23,14.13,14.2,514800.0,12.7104,12.7732,12.6834,12.7463,514800.0
2015-02-03 13:30:00,14.2,14.21,14.12,14.15,994400.0,12.7463,12.7552,12.6745,12.7014,994400.0
2015-02-03 14:00:00,14.15,14.16,14.13,14.13,314800.0,12.7014,12.7104,12.6834,12.6834,314800.0
2015-02-03 14:30:00,14.13,14.14,14.11,14.12,562000.0,12.6834,12.6924,12.6655,12.6745,562000.0
2015-02-03 15:00:00,14.12,14.15,14.12,14.15,705200.0,12.6745,12.7014,12.6745,12.7014,705200.0
2015-02-03 15:30:00,14.15,14.18,14.12,14.14,1451600.0,12.7014,12.7283,12.6745,12.6924,1451600.0
2015-02-04 09:30:00,14.23,14.35,14.21,14.28,728800.0,12.7732,12.8809,12.7552,12.8181,728800.0
2015-02-04 10:00:00,14.28,14.46,14.27,14.46,374800.0,12.8181,12.9797,12.8091,12.9797,374800.0
2015-02-04 10:30:00,14.45,14.56,14.43,14.56,463200.0,12.9707,13.0694,12.9527,13.0694,463200.0
2015-02-04 11:00:00,14.56,14.61,14.54,14.55,267600.0,13.0694,13.1143,13.0515,13.0604,267600.0
2015-02-04 11:30:00,14.55,14.56,14.5,14.52,82400.0,13.0604,13.0694,13.0156,13.0335,82400.0
2015-02-04 12:00:00,14.52,14.54,14.31,14.34,789600.0,13.0335,13.0515,12.845,12.8719,789600.0
2015-02-04 12:30:00,14.32,14.35,14.27,14.28,189200.0,12.854,12.8809,12.8091,12.8181,189200.0
2015-02-04 13:00:00,14.28,14.33,14.25,14.32,355200.0,12.8181,12.863,12.7912,12.854,355200.0
2015-02-04 13:30:00,14.33,14.44,14.3,14.44,265600.0,12.863,12.9617,12.836,12.9617,265600.0
2015-02-04 14:00:00,14.44,14.49,14.43,14.48,247200.0,12.9617,13.0066,12.9527,12.9976,247200.0
2015-02-04 14:30:00,14.48,14.49,14.45,14.46,424000.0,12.9976,13.0066,12.9707,12.9797,424000.0
2015-02-04 15:00:00,14.46,14.46,14.45,14.46,382400.0,12.9797,12.9797,12.9707,12.9797,382400.0
2015-02-04 15:30:00,14.46,14.51,14.39,14.43,1633200.0,12.9797,13.0245,12.9168,12.9527,1633200.0
2015-02-05 09:30:00,14.53,14.67,14.53,14.56,7158000.0,13.0425,13.1682,13.0425,13.0694,7158000.0
2015-02-05 10:00:00,14.56,14.58,14.34,14.46,4438800.0,13.0694,13.0874,12.8719,12.9797,4438800.0
2015-02-05 10:30:00,14.47,14.55,14.47,14.53,1527600.0,12.9886,13.0604,12.9886,13.0425,1527600.0
2015-02-05 11:00:00,14.53,14.54,14.49,14.54,2492400.0,13.0425,13.0515,13.0066,13.0515,2492400.0
2015-02-05 11:30:00,14.54,14.58,14.53,14.57,1309600.0,13.0515,13.0874,13.0425,13.0784,1309600.0
2015-02-05 12:00:00,14.57,14.6,14.56,14.57,1034400.0,13.0784,13.1053,13.0694,13.0784,1034400.0
2015-02-05 12:30:00,14.57,14.6,14.56,14.59,1095600.0,13.0784,13.1053,13.0694,13.0963,1095600.0
2015-02-05 13:00:00,14.59,14.59,14.54,14.59,499200.0,13.0963,13.0963,13.0515,13.0963,499200.0
2015-02-05 13:30:00,14.58,14.58,14.56,14.56,484800.0,13.0874,13.0874,13.0694,13.0694,484800.0
2015-02-05 14:00:00,14.56,14.57,14.5,14.51,1071200.0,13.0694,13.0784,13.0156,13.0245,1071200.0
2015-02-05 14:30:00,14.51,14.51,14.44,14.46,2210800.0,13.0245,13.0245,12.9617,12.9797,2210800.0
2015-02-05 15:00:00,14.46,14.46,14.44,14.45,1076800.0,12.9797,12.9797,12.9617,12.9707,1076800.0
2015-02-05 15:30:00,14.45,14.46,14.43,14.44,4040400.0,12.9707,12.9797,12.9527,12.9617,4040400.0
2015-02-06 09:30:00,14.42,14.42,14.18,14.3,2344800.0,12.9438,12.9438,12.7283,12.836,2344800.0
2015-02-06 10:00:00,14.3,14.35,14.26,14.29,1271200.0,12.836,12.8809,12.8001,12.8271,1271200.0
2015-02-06 10:30:00,14.3,14.3,14.22,14.24,914800.0,12.836,12.836,12.7642,12.7822,914800.0
2015-02-06 11:00:00,14.24,14.24,14.21,14.22,433200.0,12.7822,12.7822,12.7552,12.7642,433200.0
2015-02-06 11:30:00,14.22,14.24,14.21,14.24,232000.0,12.7642,12.7822,12.7552,12.7822,232000.0
2015-02-06 12:00:00,14.23,14.24,14.21,14.22,155200.0,12.7732,12.7822,12.7552,12.7642,155200.0
2015-02-06 12:30:00,14.22,14.25,14.21,14.25,416400.0,12.7642,12.7912,12.7552,12.7912,416400.0
2015-02-06 13:00:00,14.25,14.25,14.21,14.23,515600.0,12.7912,12.7912,12.7552,12.7732,515600.0
2015-02-06 13:30:00,14.23,14.24,14.21,14.24,280800.0,12.7732,12.7822,12.7552,12.7822,280800.0
2015-02-06 14:00:00,14.24,14.25,14.22,14.23,186000.0,12.7822,12.7912,12.7642,12.7732,186000.0
2015-02-06 14:30:00,14.23,14.25,14.22,14.24,196000.0,12.7732,12.7912,12.7642,12.7822,196000.0
2015-02-06 15:00:00,14.23,14.25,14.22,14.23,640800.0,12.7732,12.7912,12.7642,12.7732,640800.0
2015-02-06 15:30:00,14.23,14.25,14.22,14.23,1041600.0,12.7732,12.7912,12.7642,12.7732,1041600.0
2015-02-09 09:30:00,14.05,14.18,13.98,13.99,1097200.0,12.6116,12.7283,12.5488,12.5578,1097200.0
2015-02-09 10:00:00,14.0,14.03,13.93,14.02,932400.0,12.5667,12.5937,12.5039,12.5847,932400.0
2015-02-09 10:30:00,14.02,14.06,14.01,14.05,308400.0,12.5847,12.6206,12.5757,12.6116,308400.0
2015-02-09 11:00:00,14.05,14.13,14.04,14.08,311200.0,12.6116,12.6834,12.6027,12.6386,311200.0
2015-02-09 11:30:00,14.08,14.12,14.07,14.11,148800.0,12.6386,12.6745,12.6296,12.6655,148800.0
2015-02-09 12:00:00,14.1,14.12,14.08,14.11,188800.0,12.6565,12.6745,12.6386,12.6655,188800.0
2015-02-09 12:30:00,14.11,14.13,14.1,14.11,210800.0,12.6655,12.6834,12.6565,12.6655,210800.0
2015-02-09 13:00:00,14.11,14.13,14.09,14.12,153200.0,12.6655,12.6834,12.6475,12.6745,153200.0
2015-02-09 13:30:00,14.12,14.13,14.1,14.11,277600.0,12.6745,12.6834,12.6565,12.6655,277600.0
2015-02-09 14:00:00,14.11,14.12,14.1,14.11,224800.0,12.6655,12.6745,12.6565,12.6655,224800.0
2015-02-09 14:30:00,14.11,14.12,14.06,14.07,237200.0,12.6655,12.6745,12.6206,12.6296,237200.0
2015-02-09 15:00:00,14.07,14.08,14.05,14.06,226000.0,12.6296,12.6386,12.6116,12.6206,226000.0
2015-02-09 15:30:00,14.06,14.09,14.05,14.07,791200.0,12.6206,12.6475,12.6116,12.6296,791200.0
2015-02-10 09:30:00,14.37,14.38,14.17,14.26,698400.0,12.8989,12.9078,12.7193,12.8001,698400.0
2015-02-10 10:00:00,14.27,14.31,14.26,14.27,448800.0,12.8091,12.845,12.8001,12.8091,448800.0
2015-02-10 10:30:00,14.27,14.3,14.26,14.27,363600.0,12.8091,12.836,12.8001,12.8091,363600.0
2015-02-10 11:00:00,14.27,14.29,14.27,14.29,226800.0,12.8091,12.8271,12.8091,12.8271,226800.0
2015-02-10 11:30:00,14.29,14.33,14.29,14.32,199200.0,12.8271,12.863,12.8271,12.854,199200.0
2015-02-10 12:00:00,14.32,14.33,14.24,14.24,220400.0,12.854,12.863,12.7822,12.7822,220400.0
2015-02-10 12:30:00,14.24,14.28,14.23,14.27,221200.0,12.7822,12.8181,12.7732,12.8091,221200.0
2015-02-10 13:00:00,14.27,14.28,14.26,14.26,253600.0,12.8091,12.8181,12.8001,12.8001,253600.0
2015-02-10 13:30:00,14.27,14.29,14.26,14.27,184800.0,12.8091,12.8271,12.8001,12.8091,184800.0
2015-02-10 14:00:00,14.27,14.32,14.26,14.32,186400.0,12.8091,12.854,12.8001,12.854,186400.0
2015-02-10 14:30:00,14.32,14.35,14.31,14.35,220800.0,12.854,12.8809,12.845,12.8809,220800.0
2015-02-10 15:00:00,14.35,14.43,14.35,14.42,403600.0,12.8809,12.9527,12.8809,12.9438,403600.0
2015-02-10 15:30:00,14.42,14.44,14.39,14.4,988400.0,12.9438,12.9617,12.9168,12.9258,988400.0
2015-02-11 09:30:00,14.45,14.45,14.22,14.4,442800.0,12.9707,12.9707,12.7642,12.9258,442800.0
2015-02-11 10:00:00,14.4,14.41,14.35,14.4,239200.0,12.9258,12.9348,12.8809,12.9258,239200.0
2015-02-11 10:30:00,14.4,14.42,14.36,14.36,164000.0,12.9258,12.9438,12.8899,12.8899,164000.0
2015-02-11 11:00:00,14.37,14.4,14.34,14.37,257200.0,12.8989,12.9258,12.8719,12.8989,257200.0
2015-02-11 11:30:00,14.38,14.4,14.36,14.38,100000.0,12.9078,12.9258,12.8899,12.9078,100000.0
2015-02-11 12:00:00,14.38,14.4,14.37,14.39,162800.0,12.9078,12.9258,12.8989,12.9168,162800.0
2015-02-11 12:30:00,14.39,14.4,14.34,14.34,177600.0,12.9168,12.9258,12.8719,12.8719,177600.0
2015-02-11 13:00:00,14.33,14.38,14.31,14.38,135600.0,12.863,12.9078,12.845,12.9078,135600.0
2015-02-11 13:30:00,14.38,14.41,14.37,14.41,117200.0,12.9078,12.9348,12.8989,12.9348,117200.0
2015-02-11 14:00:00,14.41,14.45,14.4,14.44,292800.0,12.9348,12.9707,12.9258,12.9617,292800.0
2015-02-11 14:30:00,14.44,14.58,14.44,14.58,760400.0,12.9617,13.0874,12.9617,13.0874,760400.0
2015-02-11 15:00:00,14.58,14.61,14.53,14.6,1052800.0,13.0874,13.1143,13.0425,13.1053,1052800.0
2015-02-11 15:30:00,14.6,14.63,14.56,14.58,978000.0,13.1053,13.1323,13.0694,13.0874,978000.0
2015-02-12 09:30:00,14.65,14.85,14.65,14.83,944400.0,13.1502,13.3297,13.1502,13.3118,944400.0
2015-02-12 10:00:00,14.83,14.93,14.81,14.91,572400.0,13.3118,13.4015,13.2938,13.3836,572400.0
2015-02-12 10:30:00,14.91,14.93,14.88,14.89,327200.0,13.3836,13.4015,13.3567,13.3656,327200.0
2015-02-12 11:00:00,14.89,14.95,14.89,14.91,634800.0,13.3656,13.4195,13.3656,13.3836,634800.0
2015-02-12 11:30:00,14.91,14.99,14.9,14.99,339600.0,13.3836,13.4554,13.3746,13.4554,339600.0
2015-02-12 12:00:00,14.99,15.01,14.93,15.01,280800.0,13.4554,13.4733,13.4015,13.4733,280800.0
2015-02-12 12:30:00,15.01,15.01,14.96,14.97,229200.0,13.4733,13.4733,13.4285,13.4374,229200.0
2015-02-12 13:00:00,14.97,15.01,14.97,14.99,206400.0,13.4374,13.4733,13.4374,13.4554,206400.0
2015-02-12 13:30:00,14.99,15.03,14.94,14.94,460800.0,13.4554,13.4913,13.4105,13.4105,460800.0
2015-02-12 14:00:00,14.94,14.94,14.87,14.88,317600.0,13.4105,13.4105,13.3477,13.3567,317600.0
2015-02-12 14:30:00,14.88,14.88,14.79,14.79,294000.0,13.3567,13.3567,13.2759,13.2759,294000.0
2015-02-12 15:00:00,14.79,14.86,14.78,14.83,344800.0,13.2759,13.3387,13.2669,13.3118,344800.0
2015-02-12 15:30:00,14.83,14.87,14.83,14.85,594400.0,13.3118,13.3477,13.3118,13.3297,594400.0
2015-02-13 09:30:00,14.77,14.88,14.7,14.86,583600.0,13.2579,13.3567,13.1951,13.3387,583600.0
2015-02-13 10:00:00,14.85,14.9,14.76,14.78,200400.0,13.3297,13.3746,13.2489,13.2669,200400.0
2015-02-13 10:30:00,14.78,14.79,14.68,14.68,160000.0,13.2669,13.2759,13.1771,13.1771,160000.0
2015-02-13 11:00:00,14.68,14.68,14.56,14.63,356400.0,13.1771,13.1771,13.0694,13.1323,356400.0
2015-02-13 11:30:00,14.62,14.63,14.58,14.61,243600.0,13.1233,13.1323,13.0874,13.1143,243600.0
2015-02-13 12:00:00,14.62,14.65,14.58,14.59,142800.0,13.1233,13.1502,13.0874,13.0963,142800.0
2015-02-13 12:30:00,14.59,14.63,14.57,14.63,112400.0,13.0963,13.1323,13.0784,13.1323,112400.0
2015-02-13 13:00:00,14.63,14.65,14.57,14.58,160800.0,13.1323,13.1502,13.0784,13.0874,160800.0
2015-02-13 13:30:00,14.58,14.62,14.55,14.59,245200.0,13.0874,13.1233,13.0604,13.0963,245200.0
2015-02-13 14:00:00,14.6,14.68,14.6,14.67,237200.0,13.1053,13.1771,13.1053,13.1682,237200.0
2015-02-13 14:30:00,14.67,14.7,14.65,14.66,306400.0,13.1682,13.1951,13.1502,13.1592,306400.0
2015-02-13 15:00:00,14.66,14.66,14.64,14.65,216000.0,13.1592,13.1592,13.1412,13.1502,216000.0
2015-02-13 15:30:00,14.65,14.65,14.6,14.61,602800.0,13.1502,13.1502,13.1053,13.1143,602800.0
2015-02-17 09:30:00,14.62,14.7,14.48,14.58,1155200.0,13.1233,13.1951,12.9976,13.0874,1155200.0
2015-02-17 10:00:00,14.58,14.61,14.55,14.59,282400.0,13.0874,13.1143,13.0604,13.0963,282400.0
2015-02-17 10:30:00,14.59,14.62,14.58,14.62,376400.0,13.0963,13.1233,13.0874,13.1233,376400.0
2015-02-17 11:00:00,14.62,14.64,14.6,14.62,185600.0,13.1233,13.1412,13.1053,13.1233,185600.0
2015-02-17 11:30:00,14.62,14.62,14.58,14.61,183200.0,13.1233,13.1233,13.0874,13.1143,183200.0
2015-02-17 12:00:00,14.61,14.64,14.61,14.62,90400.0,13.1143,13.1412,13.1143,13.1233,90400.0
2015-02-17 12:30:00,14.61,14.64,14.6,14.63,109600.0,13.1143,13.1412,13.1053,13.1323,109600.0
2015-02-17 13:00:00,14.63,14.65,14.6,14.6,105200.0,13.1323,13.1502,13.1053,13.1053,105200.0
2015-02-17 13:30:00,14.6,14.64,14.59,14.61,173200.0,13.1053,13.1412,13.0963,13.1143,173200.0
2015-02-17 14:00:00,14.61,14.62,14.6,14.6,75600.0,13.1143,13.1233,13.1053,13.1053,75600.0
2015-02-17 14:30:00,14.61,14.63,14.58,14.62,215200.0,13.1143,13.1323,13.0874,13.1233,215200.0
2015-02-17 15:00:00,14.62,14.64,14.61,14.63,223200.0,13.1233,13.1412,13.1143,13.1323,223200.0
2015-02-17 15:30:00,14.63,14.63,14.6,14.63,330400.0,13.1323,13.1323,13.1053,13.1323,330400.0
2015-02-18 09:30:00,14.68,14.92,14.64,14.85,928800.0,13.1771,13.3926,13.1412,13.3297,928800.0
2015-02-18 10:00:00,14.85,14.86,14.74,14.75,402800.0,13.3297,13.3387,13.231,13.24,402800.0
2015-02-18 10:30:00,14.75,14.77,14.69,14.71,158800.0,13.24,13.2579,13.1861,13.2041,158800.0
2015-02-18 11:00:00,14.7,14.72,14.63,14.63,222800.0,13.1951,13.213,13.1323,13.1323,222800.0
2015-02-18 11:30:00,14.64,14.67,14.63,14.66,176400.0,13.1412,13.1682,13.1323,13.1592,176400.0
2015-02-18 12:00:00,14.67,14.72,14.66,14.72,142400.0,13.1682,13.213,13.1592,13.213,142400.0
2015-02-18 12:30:00,14.72,14.72,14.67,14.67,172000.0,13.213,13.213,13.1682,13.1682,172000.0
2015-02-18 13:00:00,14.67,14.68,14.65,14.65,252000.0,13.1682,13.1771,13.1502,13.1502,252000.0
2015-02-18 13:30:00,14.65,14.65,14.63,14.65,136400.0,13.1502,13.1502,13.1323,13.1502,136400.0
2015-02-18 14:00:00,14.65,14.7,14.65,14.65,191200.0,13.1502,13.1951,13.1502,13.1502,191200.0
2015-02-18 14:30:00,14.65,14.66,14.63,14.65,142800.0,13.1502,13.1592,13.1323,13.1502,142800.0
2015-02-18 15:00:00,14.65,14.68,14.63,14.64,137200.0,13.1502,13.1771,13.1323,13.1412,137200.0
2015-02-18 15:30:00,14.64,14.66,14.61,14.63,652800.0,13.1412,13.1592,13.1143,13.1323,652800.0
2015-02-19 09:30:00,14.68,14.73,14.53,14.63,698800.0,13.1771,13.222,13.0425,13.1323,698800.0
2015-02-19 10:00:00,14.63,14.64,14.58,14.62,157600.0,13.1323,13.1412,13.0874,13.1233,157600.0
2015-02-19 10:30:00,14.62,14.64,14.55,14.62,409600.0,13.1233,13.1412,13.0604,13.1233,409600.0
2015-02-19 11:00:00,14.62,14.63,14.59,14.63,275200.0,13.1233,13.1323,13.0963,13.1323,275200.0
2015-02-19 11:30:00,14.63,14.7,14.63,14.69,329600.0,13.1323,13.1951,13.1323,13.1861,329600.0
2015-02-19 12:00:00,14.7,14.7,14.67,14.69,473200.0,13.1951,13.1951,13.1682,13.1861,473200.0
2015-02-19 12:30:00,14.69,14.72,14.68,14.7,249200.0,13.1861,13.213,13.1771,13.1951,249200.0
2015-02-19 13:00:00,14.69,14.71,14.68,14.69,419600.0,13.1861,13.2041,13.1771,13.1861,419600.0
2015-02-19 13:30:00,14.69,14.75,14.67,14.73,605600.0,13.1861,13.24,13.1682,13.222,605600.0
2015-02-19 14:00:00,14.73,14.73,14.68,14.68,80400.0,13.222,13.222,13.1771,13.1771,80400.0
2015-02-19 14:30:00,14.68,14.7,14.68,14.69,172400.0,13.1771,13.1951,13.1771,13.1861,172400.0
2015-02-19 15:00:00,14.69,14.71,14.68,14.71,242800.0,13.1861,13.2041,13.1771,13.2041,242800.0
2015-02-19 15:30:00,14.71,14.72,14.7,14.7,396800.0,13.2041,13.213,13.1951,13.1951,396800.0
2015-02-20 09:30:00,14.69,14.71,14.56,14.69,219600.0,13.1861,13.2041,13.0694,13.1861,219600.0
2015-02-20 10:00:00,14.69,14.77,14.68,14.75,221200.0,13.1861,13.2579,13.1771,13.24,221200.0
2015-02-20 10:30:00,14.74,14.86,14.72,14.86,250400.0,13.231,13.3387,13.213,13.3387,250400.0
2015-02-20 11:00:00,14.86,14.87,14.78,14.83,179600.0,13.3387,13.3477,13.2669,13.3118,179600.0
2015-02-20 11:30:00,14.83,14.88,14.82,14.85,173600.0,13.3118,13.3567,13.3028,13.3297,173600.0
2015-02-20 12:00:00,14.85,14.87,14.83,14.85,127600.0,13.3297,13.3477,13.3118,13.3297,127600.0
2015-02-20 12:30:00,14.84,14.9,14.84,14.88,175600.0,13.3208,13.3746,13.3208,13.3567,175600.0
2015-02-20 13:00:00,14.88,14.93,14.87,14.92,189200.0,13.3567,13.4015,13.3477,13.3926,189200.0
2015-02-20 13:30:00,14.92,14.94,14.9,14.92,480800.0,13.3926,13.4105,13.3746,13.3926,480800.0
2015-02-20 14:00:00,14.92,14.95,14.92,14.95,186400.0,13.3926,13.4195,13.3926,13.4195,186400.0
2015-02-20 14:30:00,14.95,14.95,14.9,14.9,530000.0,13.4195,13.4195,13.3746,13.3746,530000.0
2015-02-20 15:00:00,14.9,14.93,14.87,14.91,499200.0,13.3746,13.4015,13.3477,13.3836,499200.0
2015-02-20 15:30:00,14.91,14.92,14.89,14.91,999200.0,13.3836,13.3926,13.3656,13.3836,999200.0
2015-02-23 09:30:00,14.83,14.91,14.77,14.89,531600.0,13.3118,13.3836,13.2579,13.3656,531600.0
2015-02-23 10:00:00,14.88,14.9,14.86,14.89,211200.0,13.3567,13.3746,13.3387,13.3656,211200.0
2015-02-23 10:30:00,14.88,14.9,14.86,14.87,214400.0,13.3567,13.3746,13.3387,13.3477,214400.0
2015-02-23 11:00:00,14.86,14.89,14.86,14.89,146400.0,13.3387,13.3656,13.3387,13.3656,146400.0
2015-02-23 11:30:00,14.89,14.95,14.88,14.92,168000.0,13.3656,13.4195,13.3567,13.3926,168000.0
2015-02-23 12:00:00,14.93,14.93,14.91,14.93,153200.0,13.4015,13.4015,13.3836,13.4015,153200.0
2015-02-23 12:30:00,14.93,14.94,14.89,14.92,120000.0,13.4015,13.4105,13.3656,13.3926,120000.0
2015-02-23 13:00:00,14.91,14.93,14.91,14.92,148000.0,13.3836,13.4015,13.3836,13.3926,148000.0
2015-02-23 13:30:00,14.92,14.95,14.91,14.95,183600.0,13.3926,13.4195,13.3836,13.4195,183600.0
2015-02-23 14:00:00,14.94,14.95,14.94,14.95,458000.0,13.4105,13.4195,13.4105,13.4195,458000.0
2015-02-23 14:30:00,14.95,14.95,14.94,14.95,138400.0,13.4195,13.4195,13.4105,13.4195,138400.0
2015-02-23 15:00:00,14.95,14.96,14.91,14.93,378800.0,13.4195,13.4285,13.3836,13.4015,378800.0
2015-02-23 15:30:00,14.93,14.95,14.93,14.95,479600.0,13.4015,13.4195,13.4015,13.4195,479600.0
2015-02-24 09:30:00,14.9,14.97,14.88,14.93,409600.0,13.3746,13.4374,13.3567,13.4015,409600.0
2015-02-24 10:00:00,14.93,14.95,14.9,14.94,260000.0,13.4015,13.4195,13.3746,13.4105,260000.0
2015-02-24 10:30:00,14.94,14.95,14.93,14.94,163600.0,13.4105,13.4195,13.4015,13.4105,163600.0
2015-02-24 11:00:00,14.94,14.95,14.94,14.94,222400.0,13.4105,13.4195,13.4105,13.4105,222400.0
2015-02-24 11:30:00,14.94,14.95,14.93,14.94,158000.0,13.4105,13.4195,13.4015,13.4105,158000.0
2015-02-24 12:00:00,14.94,14.97,14.94,14.94,99600.0,13.4105,13.4374,13.4105,13.4105,99600.0
2015-02-24 12:30:00,14.94,14.99,14.93,14.96,137600.0,13.4105,13.4554,13.4015,13.4285,137600.0
2015-02-24 13:00:00,14.96,14.99,14.95,14.99,101600.0,13.4285,13.4554,13.4195,13.4554,101600.0
2015-02-24 13:30:00,14.99,15.0,14.98,14.99,156800.0,13.4554,13.4644,13.4464,13.4554,156800.0
2015-02-24 14:00:00,14.99,15.01,14.99,15.0,367600.0,13.4554,13.4733,13.4554,13.4644,367600.0
2015-02-24 14:30:00,15.0,15.06,15.0,15.04,205200.0,13.4644,13.5182,13.4644,13.5003,205200.0
2015-02-24 15:00:00,15.03,15.05,15.02,15.04,193600.0,13.4913,13.5093,13.4823,13.5003,193600.0
2015-02-24 15:30:00,15.04,15.05,15.02,15.03,456000.0,13.5003,13.5093,13.4823,13.4913,456000.0
2015-02-25 09:30:00,14.9,15.07,14.88,15.05,801200.0,13.3746,13.5272,13.3567,13.5093,801200.0
2015-02-25 10:00:00,15.05,15.05,14.99,14.99,1059200.0,13.5093,13.5093,13.4554,13.4554,1059200.0
2015-02-25 10:30:00,14.98,15.03,14.97,15.03,261600.0,13.4464,13.4913,13.4374,13.4913,261600.0
2015-02-25 11:00:00,15.03,15.05,14.99,15.04,390000.0,13.4913,13.5093,13.4554,13.5003,390000.0
2015-02-25 11:30:00,15.04,15.06,15.02,15.04,462000.0,13.5003,13.5182,13.4823,13.5003,462000.0
2015-02-25 12:00:00,15.04,15.05,15.01,15.03,181600.0,13.5003,13.5093,13.4733,13.4913,181600.0
2015-02-25 12:30:00,15.02,15.06,15.02,15.04,187600.0,13.4823,13.5182,13.4823,13.5003,187600.0
2015-02-25 13:00:00,15.04,15.06,15.04,15.05,331200.0,13.5003,13.5182,13.5003,13.5093,331200.0
2015-02-25 13:30:00,15.05,15.1,15.05,15.09,290800.0,13.5093,13.5541,13.5093,13.5452,290800.0
2015-02-25 14:00:00,15.09,15.1,15.07,15.08,268000.0,13.5452,13.5541,13.5272,13.5362,268000.0
2015-02-25 14:30:00,15.08,15.15,15.07,15.13,465200.0,13.5362,13.599,13.5272,13.5811,465200.0
2015-02-25 15:00:00,15.13,15.13,15.09,15.1,363600.0,13.5811,13.5811,13.5452,13.5541,363600.0
2015-02-25 15:30:00,15.1,15.11,15.08,15.09,862000.0,13.5541,13.5631,13.5362,13.5452,862000.0
2015-02-26 09:30:00,15.08,15.11,15.05,15.1,1445600.0,13.5362,13.5631,13.5093,13.5541,1445600.0
2015-02-26 10:00:00,15.1,15.11,15.07,15.1,339200.0,13.5541,13.5631,13.5272,13.5541,339200.0
2015-02-26 10:30:00,15.1,15.17,15.09,15.14,374800.0,13.5541,13.617,13.5452,13.59,374800.0
2015-02-26 11:00:00,15.14,15.21,15.12,15.21,292800.0,13.59,13.6529,13.5721,13.6529,292800.0
2015-02-26 11:30:00,15.21,15.26,15.2,15.23,382000.0,13.6529,13.6978,13.6439,13.6708,382000.0
2015-02-26 12:00:00,15.23,15.24,15.2,15.24,298000.0,13.6708,13.6798,13.6439,13.6798,298000.0
2015-02-26 12:30:00,15.25,15.28,15.22,15.27,260800.0,13.6888,13.7157,13.6618,13.7067,260800.0
2015-02-26 13:00:00,15.27,15.27,15.23,15.24,162400.0,13.7067,13.7067,13.6708,13.6798,162400.0
2015-02-26 13:30:00,15.24,15.29,15.24,15.28,197200.0,13.6798,13.7247,13.6798,13.7157,197200.0
2015-02-26 14:00:00,15.28,15.3,15.26,15.28,273200.0,13.7157,13.7337,13.6978,13.7157,273200.0
2015-02-26 14:30:00,15.29,15.34,15.29,15.32,265200.0,13.7247,13.7696,13.7247,13.7516,265200.0
2015-02-26 15:00:00,15.31,15.33,15.28,15.29,802000.0,13.7426,13.7606,13.7157,13.7247,802000.0
2015-02-26 15:30:00,15.29,15.31,15.29,15.29,753200.0,13.7247,13.7426,13.7247,13.7247,753200.0
2015-02-27 09:30:00,15.4,15.46,15.31,15.37,509600.0,13.8234,13.8773,13.7426,13.7965,509600.0
2015-02-27 10:00:00,15.37,15.49,15.37,15.49,252000.0,13.7965,13.9042,13.7965,13.9042,252000.0
2015-02-27 10:30:00,15.49,15.54,15.47,15.47,230000.0,13.9042,13.9491,13.8863,13.8863,230000.0
2015-02-27 11:00:00,15.47,15.51,15.47,15.5,526000.0,13.8863,13.9222,13.8863,13.9132,526000.0
2015-02-27 11:30:00,15.5,15.52,15.5,15.5,263200.0,13.9132,13.9311,13.9132,13.9132,263200.0
2015-02-27 12:00:00,15.5,15.53,15.5,15.52,135200.0,13.9132,13.9401,13.9132,13.9311,135200.0
2015-02-27 12:30:00,15.52,15.54,15.51,15.53,170400.0,13.9311,13.9491,13.9222,13.9401,170400.0
2015-02-27 13:00:00,15.53,15.54,15.53,15.54,270000.0,13.9401,13.9491,13.9401,13.9491,270000.0
2015-02-27 13:30:00,15.54,15.54,15.46,15.48,238000.0,13.9491,13.9491,13.8773,13.8952,238000.0
2015-02-27 14:00:00,15.49,15.49,15.46,15.46,180400.0,13.9042,13.9042,13.8773,13.8773,180400.0
2015-02-27 14:30:00,15.46,15.5,15.46,15.47,377600.0,13.8773,13.9132,13.8773,13.8863,377600.0
2015-02-27 15:00:00,15.47,15.49,15.46,15.47,283600.0,13.8863,13.9042,13.8773,13.8863,283600.0
2015-02-27 15:30:00,15.47,15.51,15.47,15.5,1132000.0,13.8863,13.9222,13.8863,13.9132,1132000.0
2015-03-02 09:30:00,15.52,15.99,15.5,15.95,1086000.0,13.9311,14.353,13.9132,14.3171,1086000.0
2015-03-02 10:00:00,15.92,15.99,15.88,15.88,445200.0,14.2902,14.353,14.2543,14.2543,445200.0
2015-03-02 10:30:00,15.88,15.89,15.85,15.87,652000.0,14.2543,14.2633,14.2274,14.2453,652000.0
2015-03-02 11:00:00,15.88,15.9,15.86,15.88,349200.0,14.2543,14.2722,14.2363,14.2543,349200.0
2015-03-02 11:30:00,15.88,15.92,15.87,15.88,160000.0,14.2543,14.2902,14.2453,14.2543,160000.0
2015-03-02 12:00:00,15.88,15.89,15.78,15.79,322800.0,14.2543,14.2633,14.1645,14.1735,322800.0
2015-03-02 12:30:00,15.79,15.81,15.75,15.79,228400.0,14.1735,14.1914,14.1376,14.1735,228400.0
2015-03-02 13:00:00,15.79,15.79,15.76,15.77,598000.0,14.1735,14.1735,14.1466,14.1555,598000.0
2015-03-02 13:30:00,15.77,15.78,15.71,15.75,608800.0,14.1555,14.1645,14.1017,14.1376,608800.0
2015-03-02 14:00:00,15.75,15.75,15.71,15.72,178800.0,14.1376,14.1376,14.1017,14.1107,178800.0
2015-03-02 14:30:00,15.72,15.72,15.65,15.66,444800.0,14.1107,14.1107,14.0478,14.0568,444800.0
2015-03-02 15:00:00,15.66,15.67,15.64,15.64,216000.0,14.0568,14.0658,14.0389,14.0389,216000.0
2015-03-02 15:30:00,15.64,15.69,15.64,15.69,510400.0,14.0389,14.0837,14.0389,14.0837,510400.0
2015-03-03 09:30:00,15.69,15.74,15.62,15.69,516800.0,14.0837,14.1286,14.0209,14.0837,516800.0
2015-03-03 10:00:00,15.68,15.72,15.67,15.69,370400.0,14.0748,14.1107,14.0658,14.0837,370400.0
2015-03-03 10:30:00,15.69,15.7,15.61,15.62,295200.0,14.0837,14.0927,14.0119,14.0209,295200.0
2015-03-03 11:00:00,15.62,15.63,15.59,15.61,253200.0,14.0209,14.0299,13.994,14.0119,253200.0
2015-03-03 11:30:00,15.61,15.62,15.56,15.61,214000.0,14.0119,14.0209,13.967,14.0119,214000.0
2015-03-03 12:00:00,15.61,15.63,15.58,15.6,183600.0,14.0119,14.0299,13.985,14.0029,183600.0
2015-03-03 12:30:00,15.6,15.62,15.58,15.61,216400.0,14.0029,14.0209,13.985,14.0119,216400.0
2015-03-03 13:00:00,15.61,15.61,15.58,15.59,285200.0,14.0119,14.0119,13.985,13.994,285200.0
2015-03-03 13:30:00,15.59,15.6,15.58,15.59,184000.0,13.994,14.0029,13.985,13.994,184000.0
2015-03-03 14:00:00,15.59,15.6,15.56,15.59,192400.0,13.994,14.0029,13.967,13.994,192400.0
2015-03-03 14:30:00,15.59,15.59,15.53,15.56,192800.0,13.994,13.994,13.9401,13.967,192800.0
2015-03-03 15:00:00,15.56,15.58,15.55,15.56,226800.0,13.967,13.985,13.9581,13.967,226800.0
2015-03-03 15:30:00,15.56,15.57,15.54,15.56,487200.0,13.967,13.976,13.9491,13.967,487200.0
2015-03-04 09:30:00,15.5,15.5,15.2,15.3,742400.0,13.9132,13.9132,13.6439,13.7337,742400.0
2015-03-04 10:00:00,15.31,15.31,15.27,15.29,346800.0,13.7426,13.7426,13.7067,13.7247,346800.0
2015-03-04 10:30:00,15.3,15.32,15.26,15.31,342800.0,13.7337,13.7516,13.6978,13.7426,342800.0
2015-03-04 11:00:00,15.31,15.39,15.31,15.39,195600.0,13.7426,13.8144,13.7426,13.8144,195600.0
2015-03-04 11:30:00,15.4,15.44,15.38,15.41,306400.0,13.8234,13.8593,13.8055,13.8324,306400.0
2015-03-04 12:00:00,15.41,15.43,15.36,15.37,452400.0,13.8324,13.8504,13.7875,13.7965,452400.0
2015-03-04 12:30:00,15.37,15.38,15.36,15.38,202000.0,13.7965,13.8055,13.7875,13.8055,202000.0
2015-03-04 13:00:00,15.38,15.38,15.36,15.37,99600.0,13.8055,13.8055,13.7875,13.7965,99600.0
2015-03-04 13:30:00,15.37,15.38,15.36,15.38,166800.0,13.7965,13.8055,13.7875,13.8055,166800.0
2015-03-04 14:00:00,15.38,15.43,15.38,15.42,96000.0,13.8055,13.8504,13.8055,13.8414,96000.0
2015-03-04 14:30:00,15.42,15.43,15.41,15.43,161600.0,13.8414,13.8504,13.8324,13.8504,161600.0
2015-03-04 15:00:00,15.43,15.47,15.43,15.45,180400.0,13.8504,13.8863,13.8504,13.8683,180400.0
2015-03-04 15:30:00,15.45,15.47,15.44,15.45,445600.0,13.8683,13.8863,13.8593,13.8683,445600.0
2015-03-05 09:30:00,15.62,15.73,15.55,15.72,526800.0,14.0209,14.1196,13.9581,14.1107,526800.0
2015-03-05 10:00:00,15.72,15.86,15.72,15.74,575600.0,14.1107,14.2363,14.1107,14.1286,575600.0
2015-03-05 10:30:00,15.75,15.9,15.74,15.88,382000.0,14.1376,14.2722,14.1286,14.2543,382000.0
2015-03-05 11:00:00,15.87,15.87,15.81,15.86,188800.0,14.2453,14.2453,14.1914,14.2363,188800.0
2015-03-05 11:30:00,15.87,15.88,15.8,15.83,158800.0,14.2453,14.2543,14.1825,14.2094,158800.0
2015-03-05 12:00:00,15.83,15.84,15.81,15.82,182000.0,14.2094,14.2184,14.1914,14.2004,182000.0
2015-03-05 12:30:00,15.82,15.83,15.81,15.81,158400.0,14.2004,14.2094,14.1914,14.1914,158400.0
2015-03-05 13:00:00,15.81,15.83,15.81,15.82,125600.0,14.1914,14.2094,14.1914,14.2004,125600.0
2015-03-05 13:30:00,15.82,15.83,15.79,15.82,109600.0,14.2004,14.2094,14.1735,14.2004,109600.0
2015-03-05 14:00:00,15.82,15.9,15.81,15.89,273200.0,14.2004,14.2722,14.1914,14.2633,273200.0
2015-03-05 14:30:00,15.9,15.9,15.85,15.87,194800.0,14.2722,14.2722,14.2274,14.2453,194800.0
2015-03-05 15:00:00,15.87,15.9,15.87,15.89,216000.0,14.2453,14.2722,14.2453,14.2633,216000.0
2015-03-05 15:30:00,15.89,15.89,15.85,15.87,774000.0,14.2633,14.2633,14.2274,14.2453,774000.0
2015-03-06 09:30:00,15.81,15.92,15.68,15.75,540800.0,14.1914,14.2902,14.0748,14.1376,540800.0
2015-03-06 10:00:00,15.75,15.84,15.74,15.77,207200.0,14.1376,14.2184,14.1286,14.1555,207200.0
2015-03-06 10:30:00,15.78,15.79,15.72,15.72,204000.0,14.1645,14.1735,14.1107,14.1107,204000.0
2015-03-06 11:00:00,15.72,15.72,15.59,15.61,475600.0,14.1107,14.1107,13.994,14.0119,475600.0
2015-03-06 11:30:00,15.6,15.61,15.56,15.56,161600.0,14.0029,14.0119,13.967,13.967,161600.0
2015-03-06 12:00:00,15.56,15.6,15.51,15.51,213600.0,13.967,14.0029,13.9222,13.9222,213600.0
2015-03-06 12:30:00,15.51,15.53,15.5,15.52,138400.0,13.9222,13.9401,13.9132,13.9311,138400.0
2015-03-06 13:00:00,15.53,15.53,15.48,15.49,167600.0,13.9401,13.9401,13.8952,13.9042,167600.0
2015-03-06 13:30:00,15.5,15.5,15.46,15.48,163600.0,13.9132,13.9132,13.8773,13.8952,163600.0
2015-03-06 14:00:00,15.48,15.49,15.46,15.46,174800.0,13.8952,13.9042,13.8773,13.8773,174800.0
2015-03-06 14:30:00,15.47,15.47,15.42,15.44,136800.0,13.8863,13.8863,13.8414,13.8593,136800.0
2015-03-06 15:00:00,15.44,15.5,15.43,15.5,302800.0,13.8593,13.9132,13.8504,13.9132,302800.0
2015-03-06 15:30:00,15.5,15.51,15.44,15.47,804800.0,13.9132,13.9222,13.8593,13.8863,804800.0
2015-03-09 09:30:00,15.37,15.42,15.22,15.33,427200.0,13.7965,13.8414,13.6618,13.7606,427200.0
2015-03-09 10:00:00,15.33,15.35,15.25,15.29,284400.0,13.7606,13.7785,13.6888,13.7247,284400.0
2015-03-09 10:30:00,15.3,15.31,15.21,15.22,119600.0,13.7337,13.7426,13.6529,13.6618,119600.0
2015-03-09 11:00:00,15.22,15.22,15.18,15.21,204400.0,13.6618,13.6618,13.6259,13.6529,204400.0
2015-03-09 11:30:00,15.21,15.25,15.2,15.22,192800.0,13.6529,13.6888,13.6439,13.6618,192800.0
2015-03-09 12:00:00,15.22,15.22,15.16,15.19,269200.0,13.6618,13.6618,13.608,13.6349,269200.0
2015-03-09 12:30:00,15.19,15.2,15.14,15.15,188400.0,13.6349,13.6439,13.59,13.599,188400.0
2015-03-09 13:00:00,15.15,15.19,15.15,15.17,130000.0,13.599,13.6349,13.599,13.617,130000.0
2015-03-09 13:30:00,15.17,15.2,15.13,15.17,230400.0,13.617,13.6439,13.5811,13.617,230400.0
2015-03-09 14:00:00,15.17,15.22,15.15,15.15,235600.0,13.617,13.6618,13.599,13.599,235600.0
2015-03-09 14:30:00,15.15,15.21,15.15,15.2,215200.0,13.599,13.6529,13.599,13.6439,215200.0
2015-03-09 15:00:00,15.19,15.21,15.16,15.16,264400.0,13.6349,13.6529,13.608,13.608,264400.0
2015-03-09 15:30:00,15.16,15.2,15.15,15.16,794000.0,13.608,13.6439,13.599,13.608,794000.0
2015-03-10 09:30:00,15.11,15.12,15.01,15.04,240000.0,13.5631,13.5721,13.4733,13.5003,240000.0
2015-03-10 10:00:00,15.04,15.05,15.0,15.02,138800.0,13.5003,13.5093,13.4644,13.4823,138800.0
2015-03-10 10:30:00,15.02,15.03,14.97,15.02,177200.0,13.4823,13.4913,13.4374,13.4823,177200.0
2015-03-10 11:00:00,15.02,15.11,15.02,15.09,90400.0,13.4823,13.5631,13.4823,13.5452,90400.0
2015-03-10 11:30:00,15.09,15.12,15.04,15.04,66800.0,13.5452,13.5721,13.5003,13.5003,66800.0
2015-03-10 12:00:00,15.04,15.07,15.02,15.04,67200.0,13.5003,13.5272,13.4823,13.5003,67200.0
2015-03-10 12:30:00,15.03,15.05,14.97,15.01,158800.0,13.4913,13.5093,13.4374,13.4733,158800.0
2015-03-10 13:00:00,15.01,15.05,14.99,15.03,86000.0,13.4733,13.5093,13.4554,13.4913,86000.0
2015-03-10 13:30:00,15.03,15.06,15.01,15.03,75600.0,13.4913,13.5182,13.4733,13.4913,75600.0
2015-03-10 14:00:00,15.04,15.07,15.04,15.07,125600.0,13.5003,13.5272,13.5003,13.5272,125600.0
2015-03-10 14:30:00,15.07,15.11,15.06,15.09,132000.0,13.5272,13.5631,13.5182,13.5452,132000.0
2015-03-10 15:00:00,15.08,15.1,15.08,15.08,182800.0,13.5362,13.5541,13.5362,13.5362,182800.0
2015-03-10 15:30:00,15.08,15.11,15.07,15.1,444800.0,13.5362,13.5631,13.5272,13.5541,444800.0
2015-03-11 09:30:00,15.01,15.13,14.97,15.04,397200.0,13.4733,13.5811,13.4374,13.5003,397200.0
2015-03-11 10:00:00,15.04,15.08,15.02,15.06,394000.0,13.5003,13.5362,13.4823,13.5182,394000.0
2015-03-11 10:30:00,15.06,15.07,15.01,15.03,180000.0,13.5182,13.5272,13.4733,13.4913,180000.0
2015-03-11 11:00:00,15.03,15.06,15.01,15.06,200000.0,13.4913,13.5182,13.4733,13.5182,200000.0
2015-03-11 11:30:00,15.06,15.06,15.02,15.04,96800.0,13.5182,13.5182,13.4823,13.5003,96800.0
2015-03-11 12:00:00,15.04,15.05,15.02,15.03,146400.0,13.5003,13.5093,13.4823,13.4913,146400.0
2015-03-11 12:30:00,15.04,15.06,15.03,15.05,157200.0,13.5003,13.5182,13.4913,13.5093,157200.0
2015-03-11 13:00:00,15.05,15.06,15.04,15.04,102800.0,13.5093,13.5182,13.5003,13.5003,102800.0
2015-03-11 13:30:00,15.04,15.04,14.97,14.98,249600.0,13.5003,13.5003,13.4374,13.4464,249600.0
2015-03-11 14:00:00,14.98,15.01,14.98,14.98,218800.0,13.4464,13.4733,13.4464,13.4464,218800.0
2015-03-11 14:30:00,14.98,14.98,14.92,14.96,210400.0,13.4464,13.4464,13.3926,13.4285,210400.0
2015-03-11 15:00:00,14.96,14.97,14.94,14.94,217600.0,13.4285,13.4374,13.4105,13.4105,217600.0
2015-03-11 15:30:00,14.94,14.99,14.92,14.98,635600.0,13.4105,13.4554,13.3926,13.4464,635600.0
2015-03-12 09:30:00,15.21,15.32,15.19,15.24,252000.0,13.6529,13.7516,13.6349,13.6798,252000.0
2015-03-12 10:00:00,15.23,15.3,15.22,15.29,189200.0,13.6708,13.7337,13.6618,13.7247,189200.0
2015-03-12 10:30:00,15.3,15.35,15.27,15.33,139600.0,13.7337,13.7785,13.7067,13.7606,139600.0
2015-03-12 11:00:00,15.34,15.39,15.32,15.33,152400.0,13.7696,13.8144,13.7516,13.7606,152400.0
2015-03-12 11:30:00,15.33,15.34,15.28,15.28,300400.0,13.7606,13.7696,13.7157,13.7157,300400.0
2015-03-12 12:00:00,15.28,15.33,15.28,15.29,133200.0,13.7157,13.7606,13.7157,13.7247,133200.0
2015-03-12 12:30:00,15.3,15.31,15.28,15.28,87200.0,13.7337,13.7426,13.7157,13.7157,87200.0
2015-03-12 13:00:00,15.29,15.31,15.26,15.27,93200.0,13.7247,13.7426,13.6978,13.7067,93200.0
2015-03-12 13:30:00,15.27,15.33,15.27,15.33,123200.0,13.7067,13.7606,13.7067,13.7606,123200.0
2015-03-12 14:00:00,15.32,15.36,15.32,15.34,143600.0,13.7516,13.7875,13.7516,13.7696,143600.0
2015-03-12 14:30:00,15.34,15.35,15.31,15.34,152400.0,13.7696,13.7785,13.7426,13.7696,152400.0
2015-03-12 15:00:00,15.34,15.34,15.32,15.33,142000.0,13.7696,13.7696,13.7516,13.7606,142000.0
2015-03-12 15:30:00,15.34,15.37,15.31,15.31,563600.0,13.7696,13.7965,13.7426,13.7426,563600.0
2015-03-13 09:30:00,15.24,15.3,15.2,15.22,1079200.0,13.6798,13.7337,13.6439,13.6618,1079200.0
2015-03-13 10:00:00,15.22,15.28,15.22,15.26,589200.0,13.6618,13.7157,13.6618,13.6978,589200.0
2015-03-13 10:30:00,15.26,15.29,15.23,15.25,561200.0,13.6978,13.7247,13.6708,13.6888,561200.0
2015-03-13 11:00:00,15.25,15.29,15.23,15.26,636800.0,13.6888,13.7247,13.6708,13.6978,636800.0
2015-03-13 11:30:00,15.26,15.26,15.2,15.24,245600.0,13.6978,13.6978,13.6439,13.6798,245600.0
2015-03-13 12:00:00,15.24,15.27,15.21,15.26,277600.0,13.6798,13.7067,13.6529,13.6978,277600.0
2015-03-13 12:30:00,15.26,15.31,15.26,15.26,537200.0,13.6978,13.7426,13.6978,13.6978,537200.0
2015-03-13 13:00:00,15.26,15.28,15.24,15.25,290400.0,13.6978,13.7157,13.6798,13.6888,290400.0
2015-03-13 13:30:00,15.25,15.28,15.24,15.26,336000.0,13.6888,13.7157,13.6798,13.6978,336000.0
2015-03-13 14:00:00,15.26,15.26,15.24,15.25,271200.0,13.6978,13.6978,13.6798,13.6888,271200.0
2015-03-13 14:30:00,15.26,15.26,15.21,15.22,303600.0,13.6978,13.6978,13.6529,13.6618,303600.0
2015-03-13 15:00:00,15.22,15.26,15.22,15.24,306000.0,13.6618,13.6978,13.6618,13.6798,306000.0
2015-03-13 15:30:00,15.24,15.27,15.21,15.26,1016000.0,13.6798,13.7067,13.6529,13.6978,1016000.0
2015-03-16 09:30:00,15.44,15.56,15.41,15.51,293200.0,13.8593,13.967,13.8324,13.9222,293200.0
2015-03-16 10:00:00,15.52,15.6,15.52,15.55,329600.0,13.9311,14.0029,13.9311,13.9581,329600.0
2015-03-16 10:30:00,15.55,15.57,15.51,15.55,224400.0,13.9581,13.976,13.9222,13.9581,224400.0
2015-03-16 11:00:00,15.56,15.62,15.55,15.6,209600.0,13.967,14.0209,13.9581,14.0029,209600.0
2015-03-16 11:30:00,15.59,15.61,15.56,15.61,104000.0,13.994,14.0119,13.967,14.0119,104000.0
2015-03-16 12:00:00,15.61,15.61,15.53,15.54,191600.0,14.0119,14.0119,13.9401,13.9491,191600.0
2015-03-16 12:30:00,15.53,15.55,15.49,15.49,193600.0,13.9401,13.9581,13.9042,13.9042,193600.0
2015-03-16 13:00:00,15.49,15.55,15.46,15.53,152400.0,13.9042,13.9581,13.8773,13.9401,152400.0
2015-03-16 13:30:00,15.53,15.55,15.5,15.52,174000.0,13.9401,13.9581,13.9132,13.9311,174000.0
2015-03-16 14:00:00,15.52,15.53,15.43,15.44,315600.0,13.9311,13.9401,13.8504,13.8593,315600.0
2015-03-16 14:30:00,15.44,15.45,15.37,15.38,268800.0,13.8593,13.8683,13.7965,13.8055,268800.0
2015-03-16 15:00:00,15.38,15.38,15.36,15.38,194000.0,13.8055,13.8055,13.7875,13.8055,194000.0
2015-03-16 15:30:00,15.38,15.39,15.37,15.38,377200.0,13.8055,13.8144,13.7965,13.8055,377200.0
2015-03-17 09:30:00,15.46,15.51,15.35,15.37,355600.0,13.8773,13.9222,13.7785,13.7965,355600.0
2015-03-17 10:00:00,15.37,15.44,15.35,15.43,154000.0,13.7965,13.8593,13.7785,13.8504,154000.0
2015-03-17 10:30:00,15.44,15.45,15.4,15.4,175600.0,13.8593,13.8683,13.8234,13.8234,175600.0
2015-03-17 11:00:00,15.38,15.39,15.28,15.29,91200.0,13.8055,13.8144,13.7157,13.7247,91200.0
2015-03-17 11:30:00,15.29,15.31,15.27,15.31,50800.0,13.7247,13.7426,13.7067,13.7426,50800.0
2015-03-17 12:00:00,15.32,15.34,15.3,15.32,106000.0,13.7516,13.7696,13.7337,13.7516,106000.0
2015-03-17 12:30:00,15.32,15.38,15.32,15.38,62000.0,13.7516,13.8055,13.7516,13.8055,62000.0
2015-03-17 13:00:00,15.38,15.4,15.37,15.4,92400.0,13.8055,13.8234,13.7965,13.8234,92400.0
2015-03-17 13:30:00,15.4,15.4,15.38,15.4,74800.0,13.8234,13.8234,13.8055,13.8234,74800.0
2015-03-17 14:00:00,15.4,15.4,15.39,15.4,58000.0,13.8234,13.8234,13.8144,13.8234,58000.0
2015-03-17 14:30:00,15.39,15.41,15.37,15.41,97600.0,13.8144,13.8324,13.7965,13.8324,97600.0
2015-03-17 15:00:00,15.42,15.44,15.41,15.43,78800.0,13.8414,13.8593,13.8324,13.8504,78800.0
2015-03-17 15:30:00,15.43,15.44,15.4,15.41,242400.0,13.8504,13.8593,13.8234,13.8324,242400.0
2015-03-18 09:30:00,15.38,15.44,15.33,15.44,300400.0,13.8055,13.8593,13.7606,13.8593,300400.0
2015-03-18 10:00:00,15.45,15.45,15.4,15.43,108400.0,13.8683,13.8683,13.8234,13.8504,108400.0
2015-03-18 10:30:00,15.43,15.49,15.42,15.44,220800.0,13.8504,13.9042,13.8414,13.8593,220800.0
2015-03-18 11:00:00,15.44,15.47,15.43,15.44,179600.0,13.8593,13.8863,13.8504,13.8593,179600.0
2015-03-18 11:30:00,15.44,15.5,15.44,15.49,130400.0,13.8593,13.9132,13.8593,13.9042,130400.0
2015-03-18 12:00:00,15.49,15.51,15.48,15.5,88000.0,13.9042,13.9222,13.8952,13.9132,88000.0
2015-03-18 12:30:00,15.49,15.5,15.43,15.44,90800.0,13.9042,13.9132,13.8504,13.8593,90800.0
2015-03-18 13:00:00,15.44,15.44,15.39,15.42,121200.0,13.8593,13.8593,13.8144,13.8414,121200.0
2015-03-18 13:30:00,15.42,15.42,15.34,15.42,319600.0,13.8414,13.8414,13.7696,13.8414,319600.0
2015-03-18 14:00:00,15.42,15.59,15.42,15.55,255600.0,13.8414,13.994,13.8414,13.9581,255600.0
2015-03-18 14:30:00,15.54,15.63,15.54,15.58,169200.0,13.9491,14.0299,13.9491,13.985,169200.0
2015-03-18 15:00:00,15.59,15.64,15.58,15.59,394800.0,13.994,14.0389,13.985,13.994,394800.0
2015-03-18 15:30:00,15.58,15.6,15.56,15.58,436400.0,13.985,14.0029,13.967,13.985,436400.0
2015-03-19 09:30:00,15.51,15.51,15.31,15.31,461600.0,13.9222,13.9222,13.7426,13.7426,461600.0
2015-03-19 10:00:00,15.32,15.34,15.26,15.29,238400.0,13.7516,13.7696,13.6978,13.7247,238400.0
2015-03-19 10:30:00,15.28,15.29,15.21,15.24,169600.0,13.7157,13.7247,13.6529,13.6798,169600.0
2015-03-19 11:00:00,15.25,15.26,15.18,15.19,278400.0,13.6888,13.6978,13.6259,13.6349,278400.0
2015-03-19 11:30:00,15.18,15.18,15.13,15.14,385200.0,13.6259,13.6259,13.5811,13.59,385200.0
2015-03-19 12:00:00,15.14,15.19,15.14,15.14,158800.0,13.59,13.6349,13.59,13.59,158800.0
2015-03-19 12:30:00,15.14,15.19,15.13,15.18,126000.0,13.59,13.6349,13.5811,13.6259,126000.0
2015-03-19 13:00:00,15.16,15.17,15.13,15.14,376800.0,13.608,13.617,13.5811,13.59,376800.0
2015-03-19 13:30:00,15.14,15.16,15.13,15.15,152000.0,13.59,13.608,13.5811,13.599,152000.0
2015-03-19 14:00:00,15.15,15.19,15.13,15.16,141200.0,13.599,13.6349,13.5811,13.608,141200.0
2015-03-19 14:30:00,15.16,15.21,15.15,15.2,128800.0,13.608,13.6529,13.599,13.6439,128800.0
2015-03-19 15:00:00,15.21,15.22,15.17,15.18,132400.0,13.6529,13.6618,13.617,13.6259,132400.0
2015-03-19 15:30:00,15.18,15.22,15.17,15.2,442400.0,13.6259,13.6618,13.617,13.6439,442400.0
2015-03-20 09:30:00,15.23,15.28,15.1,15.12,699600.0,13.6708,13.7157,13.5541,13.5721,699600.0
2015-03-20 10:00:00,15.13,15.13,15.02,15.08,489200.0,13.5811,13.5811,13.4823,13.5362,489200.0
2015-03-20 10:30:00,15.07,15.1,15.02,15.09,618400.0,13.5272,13.5541,13.4823,13.5452,618400.0
2015-03-20 11:00:00,15.1,15.12,15.05,15.11,325200.0,13.5541,13.5721,13.5093,13.5631,325200.0
2015-03-20 11:30:00,15.11,15.11,15.05,15.06,346800.0,13.5631,13.5631,13.5093,13.5182,346800.0
2015-03-20 12:00:00,15.06,15.06,15.01,15.02,220000.0,13.5182,13.5182,13.4733,13.4823,220000.0
2015-03-20 12:30:00,15.02,15.04,15.01,15.01,407600.0,13.4823,13.5003,13.4733,13.4733,407600.0
2015-03-20 13:00:00,15.01,15.13,15.01,15.1,380400.0,13.4733,13.5811,13.4733,13.5541,380400.0
2015-03-20 13:30:00,15.1,15.14,15.08,15.09,242000.0,13.5541,13.59,13.5362,13.5452,242000.0
2015-03-20 14:00:00,15.09,15.11,15.07,15.09,158000.0,13.5452,13.5631,13.5272,13.5452,158000.0
2015-03-20 14:30:00,15.09,15.1,15.08,15.08,182800.0,13.5452,13.5541,13.5362,13.5362,182800.0
2015-03-20 15:00:00,15.08,15.09,15.06,15.08,311600.0,13.5362,13.5452,13.5182,13.5362,311600.0
2015-03-20 15:30:00,15.08,15.11,15.08,15.1,912400.0,13.5362,13.5631,13.5362,13.5541,912400.0
2015-03-23 09:30:00,15.1,15.25,15.06,15.06,286400.0,13.5541,13.6888,13.5182,13.5182,286400.0
2015-03-23 10:00:00,15.06,15.1,15.03,15.09,108000.0,13.5182,13.5541,13.4913,13.5452,108000.0
2015-03-23 10:30:00,15.08,15.08,14.97,14.99,152400.0,13.5362,13.5362,13.4374,13.4554,152400.0
2015-03-23 11:00:00,14.99,14.99,14.93,14.95,270400.0,13.4554,13.4554,13.4015,13.4195,270400.0
2015-03-23 11:30:00,14.95,14.96,14.9,14.9,141200.0,13.4195,13.4285,13.3746,13.3746,141200.0
2015-03-23 12:00:00,14.9,14.9,14.83,14.87,201600.0,13.3746,13.3746,13.3118,13.3477,201600.0
2015-03-23 12:30:00,14.88,14.96,14.88,14.94,152400.0,13.3567,13.4285,13.3567,13.4105,152400.0
2015-03-23 13:00:00,14.95,14.97,14.94,14.97,132400.0,13.4195,13.4374,13.4105,13.4374,132400.0
2015-03-23 13:30:00,14.97,14.97,14.94,14.97,100400.0,13.4374,13.4374,13.4105,13.4374,100400.0
2015-03-23 14:00:00,14.97,14.97,14.9,14.91,241200.0,13.4374,13.4374,13.3746,13.3836,241200.0
2015-03-23 14:30:00,14.91,14.92,14.88,14.88,152000.0,13.3836,13.3926,13.3567,13.3567,152000.0
2015-03-23 15:00:00,14.89,14.9,14.88,14.89,150800.0,13.3656,13.3746,13.3567,13.3656,150800.0
2015-03-23 15:30:00,14.89,14.94,14.88,14.92,543600.0,13.3656,13.4105,13.3567,13.3926,543600.0
2015-03-24 09:30:00,14.92,14.96,14.83,14.83,309200.0,13.3926,13.4285,13.3118,13.3118,309200.0
2015-03-24 10:00:00,14.85,14.94,14.84,14.9,567600.0,13.3297,13.4105,13.3208,13.3746,567600.0
2015-03-24 10:30:00,14.9,14.94,14.89,14.9,204800.0,13.3746,13.4105,13.3656,13.3746,204800.0
2015-03-24 11:00:00,14.9,14.9,14.83,14.85,186000.0,13.3746,13.3746,13.3118,13.3297,186000.0
2015-03-24 11:30:00,14.85,14.87,14.76,14.86,497200.0,13.3297,13.3477,13.2489,13.3387,497200.0
2015-03-24 12:00:00,14.85,14.9,14.85,14.86,66000.0,13.3297,13.3746,13.3297,13.3387,66000.0
2015-03-24 12:30:00,14.87,14.87,14.84,14.84,92800.0,13.3477,13.3477,13.3208,13.3208,92800.0
2015-03-24 13:00:00,14.84,14.85,14.83,14.84,128800.0,13.3208,13.3297,13.3118,13.3208,128800.0
2015-03-24 13:30:00,14.84,14.85,14.84,14.85,158400.0,13.3208,13.3297,13.3208,13.3297,158400.0
2015-03-24 14:00:00,14.85,14.85,14.84,14.84,131600.0,13.3297,13.3297,13.3208,13.3208,131600.0
2015-03-24 14:30:00,14.84,14.84,14.81,14.81,471600.0,13.3208,13.3208,13.2938,13.2938,471600.0
2015-03-24 15:00:00,14.82,14.84,14.79,14.81,226800.0,13.3028,13.3208,13.2759,13.2938,226800.0
2015-03-24 15:30:00,14.8,14.85,14.8,14.81,487200.0,13.2848,13.3297,13.2848,13.2938,487200.0
2015-03-25 09:30:00,14.87,14.88,14.72,14.76,525200.0,13.3477,13.3567,13.213,13.2489,525200.0
2015-03-25 10:00:00,14.75,14.77,14.67,14.68,234400.0,13.24,13.2579,13.1682,13.1771,234400.0
2015-03-25 10:30:00,14.68,14.69,14.56,14.57,182400.0,13.1771,13.1861,13.0694,13.0784,182400.0
2015-03-25 11:00:00,14.57,14.62,14.55,14.6,132400.0,13.0784,13.1233,13.0604,13.1053,132400.0
2015-03-25 11:30:00,14.6,14.6,14.46,14.49,288000.0,13.1053,13.1053,12.9797,13.0066,288000.0
2015-03-25 12:00:00,14.49,14.49,14.38,14.4,405200.0,13.0066,13.0066,12.9078,12.9258,405200.0
2015-03-25 12:30:00,14.39,14.39,14.31,14.32,446800.0,12.9168,12.9168,12.845,12.854,446800.0
2015-03-25 13:00:00,14.32,14.38,14.31,14.37,474800.0,12.854,12.9078,12.845,12.8989,474800.0
2015-03-25 13:30:00,14.37,14.42,14.36,14.37,352800.0,12.8989,12.9438,12.8899,12.8989,352800.0
2015-03-25 14:00:00,14.37,14.4,14.35,14.39,255600.0,12.8989,12.9258,12.8809,12.9168,255600.0
2015-03-25 14:30:00,14.38,14.38,14.33,14.33,299600.0,12.9078,12.9078,12.863,12.863,299600.0
2015-03-25 15:00:00,14.33,14.33,14.3,14.31,366400.0,12.863,12.863,12.836,12.845,366400.0
2015-03-25 15:30:00,14.31,14.34,14.3,14.33,1329200.0,12.845,12.8719,12.836,12.863,1329200.0
2015-03-26 09:30:00,14.29,14.33,14.23,14.31,569600.0,12.8271,12.863,12.7732,12.845,569600.0
2015-03-26 10:00:00,14.31,14.36,14.29,14.31,524400.0,12.845,12.8899,12.8271,12.845,524400.0
2015-03-26 10:30:00,14.31,14.41,14.3,14.41,394400.0,12.845,12.9348,12.836,12.9348,394400.0
2015-03-26 11:00:00,14.4,14.43,14.36,14.37,123200.0,12.9258,12.9527,12.8899,12.8989,123200.0
2015-03-26 11:30:00,14.37,14.43,14.36,14.39,171600.0,12.8989,12.9527,12.8899,12.9168,171600.0
2015-03-26 12:00:00,14.4,14.41,14.37,14.38,167200.0,12.9258,12.9348,12.8989,12.9078,167200.0
2015-03-26 12:30:00,14.38,14.44,14.38,14.4,140400.0,12.9078,12.9617,12.9078,12.9258,140400.0
2015-03-26 13:00:00,14.4,14.43,14.38,14.41,108000.0,12.9258,12.9527,12.9078,12.9348,108000.0
2015-03-26 13:30:00,14.42,14.44,14.4,14.4,137200.0,12.9438,12.9617,12.9258,12.9258,137200.0
2015-03-26 14:00:00,14.4,14.45,14.37,14.44,224400.0,12.9258,12.9707,12.8989,12.9617,224400.0
2015-03-26 14:30:00,14.44,14.45,14.4,14.41,190000.0,12.9617,12.9707,12.9258,12.9348,190000.0
2015-03-26 15:00:00,14.41,14.44,14.41,14.42,199200.0,12.9348,12.9617,12.9348,12.9438,199200.0
2015-03-26 15:30:00,14.42,14.45,14.41,14.42,742800.0,12.9438,12.9707,12.9348,12.9438,742800.0
2015-03-27 09:30:00,14.44,14.54,14.44,14.53,329200.0,12.9617,13.0515,12.9617,13.0425,329200.0
2015-03-27 10:00:00,14.53,14.54,14.45,14.46,193600.0,13.0425,13.0515,12.9707,12.9797,193600.0
2015-03-27 10:30:00,14.46,14.51,14.43,14.51,50800.0,12.9797,13.0245,12.9527,13.0245,50800.0
2015-03-27 11:00:00,14.52,14.52,14.47,14.49,116800.0,13.0335,13.0335,12.9886,13.0066,116800.0
2015-03-27 11:30:00,14.49,14.5,14.45,14.46,89200.0,13.0066,13.0156,12.9707,12.9797,89200.0
2015-03-27 12:00:00,14.46,14.49,14.44,14.45,78800.0,12.9797,13.0066,12.9617,12.9707,78800.0
2015-03-27 12:30:00,14.46,14.47,14.43,14.47,44800.0,12.9797,12.9886,12.9527,12.9886,44800.0
2015-03-27 13:00:00,14.46,14.47,14.44,14.45,96000.0,12.9797,12.9886,12.9617,12.9707,96000.0
2015-03-27 13:30:00,14.45,14.46,14.43,14.44,51600.0,12.9707,12.9797,12.9527,12.9617,51600.0
2015-03-27 14:00:00,14.44,14.44,14.41,14.43,90800.0,12.9617,12.9617,12.9348,12.9527,90800.0
2015-03-27 14:30:00,14.41,14.42,14.37,14.39,74000.0,12.9348,12.9438,12.8989,12.9168,74000.0
2015-03-27 15:00:00,14.39,14.4,14.37,14.37,176400.0,12.9168,12.9258,12.8989,12.8989,176400.0
2015-03-27 15:30:00,14.37,14.43,14.37,14.4,543600.0,12.8989,12.9527,12.8989,12.9258,543600.0
2015-03-30 09:30:00,14.66,14.76,14.53,14.54,290000.0,13.1592,13.2489,13.0425,13.0515,290000.0
2015-03-30 10:00:00,14.55,14.56,14.5,14.53,176800.0,13.0604,13.0694,13.0156,13.0425,176800.0
2015-03-30 10:30:00,14.54,14.58,14.53,14.58,158400.0,13.0515,13.0874,13.0425,13.0874,158400.0
2015-03-30 11:00:00,14.57,14.62,14.56,14.59,83200.0,13.0784,13.1233,13.0694,13.0963,83200.0
2015-03-30 11:30:00,14.59,14.61,14.56,14.58,65600.0,13.0963,13.1143,13.0694,13.0874,65600.0
2015-03-30 12:00:00,14.58,14.59,14.55,14.59,100800.0,13.0874,13.0963,13.0604,13.0963,100800.0
2015-03-30 12:30:00,14.59,14.6,14.59,14.6,60400.0,13.0963,13.1053,13.0963,13.1053,60400.0
2015-03-30 13:00:00,14.59,14.62,14.58,14.58,61600.0,13.0963,13.1233,13.0874,13.0874,61600.0
2015-03-30 13:30:00,14.59,14.61,14.59,14.61,152800.0,13.0963,13.1143,13.0963,13.1143,152800.0
2015-03-30 14:00:00,14.61,14.66,14.6,14.64,66400.0,13.1143,13.1592,13.1053,13.1412,66400.0
2015-03-30 14:30:00,14.63,14.65,14.62,14.64,76800.0,13.1323,13.1502,13.1233,13.1412,76800.0
2015-03-30 15:00:00,14.64,14.64,14.62,14.63,114000.0,13.1412,13.1412,13.1233,13.1323,114000.0
2015-03-30 15:30:00,14.62,14.63,14.59,14.6,484400.0,13.1233,13.1323,13.0963,13.1053,484400.0
2015-03-31 09:30:00,14.37,14.54,14.32,14.53,352000.0,12.8989,13.0515,12.854,13.0425,352000.0
2015-03-31 10:00:00,14.54,14.64,14.53,14.63,217600.0,13.0515,13.1412,13.0425,13.1323,217600.0
2015-03-31 10:30:00,14.63,14.69,14.63,14.67,125600.0,13.1323,13.1861,13.1323,13.1682,125600.0
2015-03-31 11:00:00,14.68,14.74,14.67,14.72,114400.0,13.1771,13.231,13.1682,13.213,114400.0
2015-03-31 11:30:00,14.73,14.75,14.71,14.74,199600.0,13.222,13.24,13.2041,13.231,199600.0
2015-03-31 12:00:00,14.74,14.76,14.71,14.71,208800.0,13.231,13.2489,13.2041,13.2041,208800.0
2015-03-31 12:30:00,14.71,14.76,14.71,14.75,132000.0,13.2041,13.2489,13.2041,13.24,132000.0
2015-03-31 13:00:00,14.76,14.77,14.74,14.75,118400.0,13.2489,13.2579,13.231,13.24,118400.0
2015-03-31 13:30:00,14.75,14.76,14.71,14.71,118000.0,13.24,13.2489,13.2041,13.2041,118000.0
2015-03-31 14:00:00,14.71,14.8,14.71,14.8,221200.0,13.2041,13.2848,13.2041,13.2848,221200.0
2015-03-31 14:30:00,14.8,14.82,14.78,14.79,133600.0,13.2848,13.3028,13.2669,13.2759,133600.0
2015-03-31 15:00:00,14.78,14.79,14.71,14.74,251200.0,13.2669,13.2759,13.2041,13.231,251200.0
2015-03-31 15:30:00,14.74,14.76,14.71,14.72,653600.0,13.231,13.2489,13.2041,13.213,653600.0
2015-04-01 09:30:00,14.92,14.98,14.81,14.83,328800.0,13.3926,13.4464,13.2938,13.3118,328800.0
2015-04-01 10:00:00,14.83,14.88,14.77,14.85,188800.0,13.3118,13.3567,13.2579,13.3297,188800.0
2015-04-01 10:30:00,14.84,14.87,14.84,14.84,202000.0,13.3208,13.3477,13.3208,13.3208,202000.0
2015-04-01 11:00:00,14.84,14.85,14.8,14.81,93600.0,13.3208,13.3297,13.2848,13.2938,93600.0
2015-04-01 11:30:00,14.81,14.81,14.74,14.77,120000.0,13.2938,13.2938,13.231,13.2579,120000.0
2015-04-01 12:00:00,14.77,14.81,14.75,14.79,124800.0,13.2579,13.2938,13.24,13.2759,124800.0
2015-04-01 12:30:00,14.79,14.83,14.78,14.81,87200.0,13.2759,13.3118,13.2669,13.2938,87200.0
2015-04-01 13:00:00,14.8,14.81,14.78,14.78,88000.0,13.2848,13.2938,13.2669,13.2669,88000.0
2015-04-01 13:30:00,14.78,14.83,14.77,14.82,137200.0,13.2669,13.3118,13.2579,13.3028,137200.0
2015-04-01 14:00:00,14.82,14.84,14.79,14.82,127200.0,13.3028,13.3208,13.2759,13.3028,127200.0
2015-04-01 14:30:00,14.82,14.85,14.82,14.83,118800.0,13.3028,13.3297,13.3028,13.3118,118800.0
2015-04-01 15:00:00,14.83,14.86,14.82,14.85,223200.0,13.3118,13.3387,13.3028,13.3297,223200.0
2015-04-01 15:30:00,14.85,14.88,14.84,14.87,622000.0,13.3297,13.3567,13.3208,13.3477,622000.0
2015-04-02 09:30:00,14.9,15.15,14.89,15.15,388400.0,13.3746,13.599,13.3656,13.599,388400.0
2015-04-02 10:00:00,15.15,15.19,15.12,15.15,281200.0,13.599,13.6349,13.5721,13.599,281200.0
2015-04-02 10:30:00,15.15,15.15,15.12,15.14,260800.0,13.599,13.599,13.5721,13.59,260800.0
2015-04-02 11:00:00,15.14,15.17,15.12,15.13,193200.0,13.59,13.617,13.5721,13.5811,193200.0
2015-04-02 11:30:00,15.13,15.17,15.12,15.13,229600.0,13.5811,13.617,13.5721,13.5811,229600.0
2015-04-02 12:00:00,15.13,15.16,15.11,15.15,224400.0,13.5811,13.608,13.5631,13.599,224400.0
2015-04-02 12:30:00,15.15,15.18,15.15,15.17,109200.0,13.599,13.6259,13.599,13.617,109200.0
2015-04-02 13:00:00,15.17,15.19,15.16,15.18,584800.0,13.617,13.6349,13.608,13.6259,584800.0
2015-04-02 13:30:00,15.18,15.18,15.12,15.16,160000.0,13.6259,13.6259,13.5721,13.608,160000.0
2015-04-02 14:00:00,15.17,15.2,15.16,15.19,97600.0,13.617,13.6439,13.608,13.6349,97600.0
2015-04-02 14:30:00,15.19,15.2,15.15,15.19,452800.0,13.6349,13.6439,13.599,13.6349,452800.0
2015-04-02 15:00:00,15.19,15.19,15.17,15.18,340800.0,13.6349,13.6349,13.617,13.6259,340800.0
2015-04-02 15:30:00,15.18,15.19,15.13,15.15,1159600.0,13.6259,13.6349,13.5811,13.599,1159600.0
2015-04-06 09:30:00,15.04,15.18,15.03,15.12,90800.0,13.5003,13.6259,13.4913,13.5721,90800.0
2015-04-06 10:00:00,15.11,15.15,15.09,15.13,286800.0,13.5631,13.599,13.5452,13.5811,286800.0
2015-04-06 10:30:00,15.13,15.15,15.07,15.12,164000.0,13.5811,13.599,13.5272,13.5721,164000.0
2015-04-06 11:00:00,15.12,15.13,15.09,15.11,170000.0,13.5721,13.5811,13.5452,13.5631,170000.0
2015-04-06 11:30:00,15.11,15.12,15.08,15.1,62000.0,13.5631,13.5721,13.5362,13.5541,62000.0
2015-04-06 12:00:00,15.1,15.13,15.07,15.13,84000.0,13.5541,13.5811,13.5272,13.5811,84000.0
2015-04-06 12:30:00,15.13,15.15,15.09,15.14,212800.0,13.5811,13.599,13.5452,13.59,212800.0
2015-04-06 13:00:00,15.14,15.14,15.11,15.13,69200.0,13.59,13.59,13.5631,13.5811,69200.0
2015-04-06 13:30:00,15.13,15.15,15.1,15.1,143600.0,13.5811,13.599,13.5541,13.5541,143600.0
2015-04-06 14:00:00,15.1,15.14,15.09,15.1,192000.0,13.5541,13.59,13.5452,13.5541,192000.0
2015-04-06 14:30:00,15.1,15.14,15.08,15.08,119600.0,13.5541,13.59,13.5362,13.5362,119600.0
2015-04-06 15:00:00,15.08,15.11,15.05,15.09,236000.0,13.5362,13.5631,13.5093,13.5452,236000.0
2015-04-06 15:30:00,15.09,15.12,15.08,15.12,567600.0,13.5452,13.5721,13.5362,13.5721,567600.0
2015-04-07 09:30:00,15.13,15.23,15.09,15.11,372000.0,13.5811,13.6708,13.5452,13.5631,372000.0
2015-04-07 10:00:00,15.12,15.21,15.11,15.15,195600.0,13.5721,13.6529,13.5631,13.599,195600.0
2015-04-07 10:30:00,15.15,15.16,15.09,15.09,166000.0,13.599,13.608,13.5452,13.5452,166000.0
2015-04-07 11:00:00,15.08,15.11,15.06,15.1,132000.0,13.5362,13.5631,13.5182,13.5541,132000.0
2015-04-07 11:30:00,15.1,15.12,15.09,15.09,148000.0,13.5541,13.5721,13.5452,13.5452,148000.0
2015-04-07 12:00:00,15.09,15.13,15.09,15.13,107200.0,13.5452,13.5811,13.5452,13.5811,107200.0
2015-04-07 12:30:00,15.12,15.14,15.11,15.13,181600.0,13.5721,13.59,13.5631,13.5811,181600.0
2015-04-07 13:00:00,15.14,15.14,15.06,15.07,84800.0,13.59,13.59,13.5182,13.5272,84800.0
2015-04-07 13:30:00,15.07,15.1,15.03,15.09,256800.0,13.5272,13.5541,13.4913,13.5452,256800.0
2015-04-07 14:00:00,15.09,15.09,15.08,15.09,98800.0,13.5452,13.5452,13.5362,13.5452,98800.0
2015-04-07 14:30:00,15.09,15.1,15.04,15.05,169200.0,13.5452,13.5541,13.5003,13.5093,169200.0
2015-04-07 15:00:00,15.05,15.06,14.99,14.99,90400.0,13.5093,13.5182,13.4554,13.4554,90400.0
2015-04-07 15:30:00,14.99,15.04,14.99,15.0,961600.0,13.4554,13.5003,13.4554,13.4644,961600.0
2015-04-08 09:30:00,15.08,15.17,15.01,15.04,738800.0,13.5362,13.617,13.4733,13.5003,738800.0
2015-04-08 10:00:00,15.04,15.09,15.02,15.06,832400.0,13.5003,13.5452,13.4823,13.5182,832400.0
2015-04-08 10:30:00,15.06,15.08,15.0,15.0,589600.0,13.5182,13.5362,13.4644,13.4644,589600.0
2015-04-08 11:00:00,15.0,15.01,14.95,14.95,192000.0,13.4644,13.4733,13.4195,13.4195,192000.0
2015-04-08 11:30:00,14.96,15.05,14.96,15.02,137200.0,13.4285,13.5093,13.4285,13.4823,137200.0
2015-04-08 12:00:00,15.03,15.04,15.01,15.01,238400.0,13.4913,13.5003,13.4733,13.4733,238400.0
2015-04-08 12:30:00,15.01,15.02,14.99,15.01,40400.0,13.4733,13.4823,13.4554,13.4733,40400.0
2015-04-08 13:00:00,15.01,15.02,15.01,15.02,39200.0,13.4733,13.4823,13.4733,13.4823,39200.0
2015-04-08 13:30:00,15.02,15.03,15.01,15.02,40800.0,13.4823,13.4913,13.4733,13.4823,40800.0
2015-04-08 14:00:00,15.02,15.02,14.96,15.0,155600.0,13.4823,13.4823,13.4285,13.4644,155600.0
2015-04-08 14:30:00,15.01,15.01,14.97,14.98,158800.0,13.4733,13.4733,13.4374,13.4464,158800.0
2015-04-08 15:00:00,14.99,14.99,14.97,14.97,54400.0,13.4554,13.4554,13.4374,13.4374,54400.0
2015-04-08 15:30:00,14.97,15.0,14.96,14.99,409200.0,13.4374,13.4644,13.4285,13.4554,409200.0
2015-04-09 09:30:00,15.12,15.2,14.87,14.93,851200.0,13.5721,13.6439,13.3477,13.4015,851200.0
2015-04-09 10:00:00,14.94,15.03,14.93,15.02,572000.0,13.4105,13.4913,13.4015,13.4823,572000.0
2015-04-09 10:30:00,15.02,15.04,14.9,14.95,490000.0,13.4823,13.5003,13.3746,13.4195,490000.0
2015-04-09 11:00:00,14.96,14.97,14.93,14.97,208800.0,13.4285,13.4374,13.4015,13.4374,208800.0
2015-04-09 11:30:00,14.96,14.97,14.92,14.95,214800.0,13.4285,13.4374,13.3926,13.4195,214800.0
2015-04-09 12:00:00,14.95,14.96,14.93,14.94,272000.0,13.4195,13.4285,13.4015,13.4105,272000.0
2015-04-09 12:30:00,14.94,14.95,14.92,14.95,90000.0,13.4105,13.4195,13.3926,13.4195,90000.0
2015-04-09 13:00:00,14.95,14.97,14.94,14.96,418000.0,13.4195,13.4374,13.4105,13.4285,418000.0
2015-04-09 13:30:00,14.96,14.97,14.95,14.97,368800.0,13.4285,13.4374,13.4195,13.4374,368800.0
2015-04-09 14:00:00,14.99,14.99,14.95,14.96,340800.0,13.4554,13.4554,13.4195,13.4285,340800.0
2015-04-09 14:30:00,14.96,14.98,14.92,14.93,119200.0,13.4285,13.4464,13.3926,13.4015,119200.0
2015-04-09 15:00:00,14.92,14.94,14.88,14.88,221200.0,13.3926,13.4105,13.3567,13.3567,221200.0
2015-04-09 15:30:00,14.88,14.93,14.88,14.9,721600.0,13.3567,13.4015,13.3567,13.3746,721600.0
2015-04-10 09:30:00,14.93,14.95,14.67,14.67,638800.0,13.4015,13.4195,13.1682,13.1682,638800.0
2015-04-10 10:00:00,14.68,14.7,14.57,14.59,625600.0,13.1771,13.1951,13.0784,13.0963,625600.0
2015-04-10 10:30:00,14.58,14.61,14.51,14.53,503200.0,13.0874,13.1143,13.0245,13.0425,503200.0
2015-04-10 11:00:00,14.53,14.59,14.51,14.54,202400.0,13.0425,13.0963,13.0245,13.0515,202400.0
2015-04-10 11:30:00,14.54,14.57,14.51,14.55,243200.0,13.0515,13.0784,13.0245,13.0604,243200.0
2015-04-10 12:00:00,14.56,14.61,14.56,14.59,187200.0,13.0694,13.1143,13.0694,13.0963,187200.0
2015-04-10 12:30:00,14.59,14.62,14.58,14.61,219200.0,13.0963,13.1233,13.0874,13.1143,219200.0
2015-04-10 13:00:00,14.61,14.62,14.59,14.61,186400.0,13.1143,13.1233,13.0963,13.1143,186400.0
2015-04-10 13:30:00,14.61,14.65,14.61,14.64,221600.0,13.1143,13.1502,13.1143,13.1412,221600.0
2015-04-10 14:00:00,14.64,14.66,14.62,14.65,421200.0,13.1412,13.1592,13.1233,13.1502,421200.0
2015-04-10 14:30:00,14.65,14.66,14.63,14.65,214400.0,13.1502,13.1592,13.1323,13.1502,214400.0
2015-04-10 15:00:00,14.64,14.65,14.63,14.64,187200.0,13.1412,13.1502,13.1323,13.1412,187200.0
2015-04-10 15:30:00,14.63,14.69,14.63,14.68,752400.0,13.1323,13.1861,13.1323,13.1771,752400.0
2015-04-13 09:30:00,14.58,14.69,14.53,14.59,272400.0,13.0874,13.1861,13.0425,13.0963,272400.0
2015-04-13 10:00:00,14.6,14.76,14.57,14.76,187200.0,13.1053,13.2489,13.0784,13.2489,187200.0
2015-04-13 10:30:00,14.76,14.78,14.71,14.71,142800.0,13.2489,13.2669,13.2041,13.2041,142800.0
2015-04-13 11:00:00,14.71,14.76,14.69,14.75,111600.0,13.2041,13.2489,13.1861,13.24,111600.0
2015-04-13 11:30:00,14.74,14.76,14.72,14.73,135600.0,13.231,13.2489,13.213,13.222,135600.0
2015-04-13 12:00:00,14.73,14.73,14.69,14.7,116400.0,13.222,13.222,13.1861,13.1951,116400.0
2015-04-13 12:30:00,14.7,14.71,14.67,14.7,92000.0,13.1951,13.2041,13.1682,13.1951,92000.0
2015-04-13 13:00:00,14.7,14.72,14.68,14.72,123600.0,13.1951,13.213,13.1771,13.213,123600.0
2015-04-13 13:30:00,14.73,14.76,14.71,14.76,73200.0,13.222,13.2489,13.2041,13.2489,73200.0
2015-04-13 14:00:00,14.76,14.78,14.76,14.78,86400.0,13.2489,13.2669,13.2489,13.2669,86400.0
2015-04-13 14:30:00,14.78,14.8,14.76,14.76,95600.0,13.2669,13.2848,13.2489,13.2489,95600.0
2015-04-13 15:00:00,14.76,14.77,14.75,14.76,75200.0,13.2489,13.2579,13.24,13.2489,75200.0
2015-04-13 15:30:00,14.76,14.76,14.72,14.72,229600.0,13.2489,13.2489,13.213,13.213,229600.0
2015-04-14 09:30:00,14.74,14.83,14.74,14.8,280800.0,13.231,13.3118,13.231,13.2848,280800.0
2015-04-14 10:00:00,14.8,14.84,14.8,14.84,140000.0,13.2848,13.3208,13.2848,13.3208,140000.0
2015-04-14 10:30:00,14.84,14.85,14.81,14.83,131200.0,13.3208,13.3297,13.2938,13.3118,131200.0
2015-04-14 11:00:00,14.83,14.83,14.81,14.81,103600.0,13.3118,13.3118,13.2938,13.2938,103600.0
2015-04-14 11:30:00,14.81,14.83,14.81,14.83,65200.0,13.2938,13.3118,13.2938,13.3118,65200.0
2015-04-14 12:00:00,14.83,14.87,14.83,14.85,105200.0,13.3118,13.3477,13.3118,13.3297,105200.0
2015-04-14 12:30:00,14.85,14.86,14.84,14.85,111200.0,13.3297,13.3387,13.3208,13.3297,111200.0
2015-04-14 13:00:00,14.85,14.85,14.81,14.83,82400.0,13.3297,13.3297,13.2938,13.3118,82400.0
2015-04-14 13:30:00,14.84,14.85,14.81,14.85,89200.0,13.3208,13.3297,13.2938,13.3297,89200.0
2015-04-14 14:00:00,14.85,14.88,14.85,14.87,108800.0,13.3297,13.3567,13.3297,13.3477,108800.0
2015-04-14 14:30:00,14.87,14.88,14.85,14.88,97200.0,13.3477,13.3567,13.3297,13.3567,97200.0
2015-04-14 15:00:00,14.88,14.89,14.84,14.84,84000.0,13.3567,13.3656,13.3208,13.3208,84000.0
2015-04-14 15:30:00,14.84,14.86,14.84,14.85,239200.0,13.3208,13.3387,13.3208,13.3297,239200.0
2015-04-15 09:30:00,14.78,14.81,14.68,14.68,244400.0,13.2669,13.2938,13.1771,13.1771,244400.0
2015-04-15 10:00:00,14.68,14.74,14.68,14.72,140400.0,13.1771,13.231,13.1771,13.213,140400.0
2015-04-15 10:30:00,14.72,14.77,14.72,14.75,70800.0,13.213,13.2579,13.213,13.24,70800.0
2015-04-15 11:00:00,14.75,14.75,14.7,14.74,94000.0,13.24,13.24,13.1951,13.231,94000.0
2015-04-15 11:30:00,14.74,14.74,14.71,14.74,126800.0,13.231,13.231,13.2041,13.231,126800.0
2015-04-15 12:00:00,14.74,14.75,14.72,14.73,107200.0,13.231,13.24,13.213,13.222,107200.0
2015-04-15 12:30:00,14.73,14.73,14.71,14.72,112800.0,13.222,13.222,13.2041,13.213,112800.0
2015-04-15 13:00:00,14.72,14.74,14.71,14.74,118800.0,13.213,13.231,13.2041,13.231,118800.0
2015-04-15 13:30:00,14.74,14.74,14.7,14.72,133200.0,13.231,13.231,13.1951,13.213,133200.0
2015-04-15 14:00:00,14.72,14.74,14.72,14.72,250400.0,13.213,13.231,13.213,13.213,250400.0
2015-04-15 14:30:00,14.72,14.73,14.7,14.7,164000.0,13.213,13.222,13.1951,13.1951,164000.0
2015-04-15 15:00:00,14.69,14.7,14.65,14.65,230400.0,13.1861,13.1951,13.1502,13.1502,230400.0
2015-04-15 15:30:00,14.65,14.68,14.64,14.68,467600.0,13.1502,13.1771,13.1412,13.1771,467600.0
2015-04-16 09:30:00,14.59,14.65,14.56,14.59,362400.0,13.0963,13.1502,13.0694,13.0963,362400.0
2015-04-16 10:00:00,14.58,14.69,14.56,14.68,248400.0,13.0874,13.1861,13.0694,13.1771,248400.0
2015-04-16 10:30:00,14.68,14.69,14.6,14.62,230000.0,13.1771,13.1861,13.1053,13.1233,230000.0
2015-04-16 11:00:00,14.62,14.66,14.6,14.63,279200.0,13.1233,13.1592,13.1053,13.1323,279200.0
2015-04-16 11:30:00,14.63,14.65,14.6,14.65,426800.0,13.1323,13.1502,13.1053,13.1502,426800.0
2015-04-16 12:00:00,14.64,14.65,14.61,14.63,212800.0,13.1412,13.1502,13.1143,13.1323,212800.0
2015-04-16 12:30:00,14.62,14.64,14.62,14.63,84800.0,13.1233,13.1412,13.1233,13.1323,84800.0
2015-04-16 13:00:00,14.63,14.63,14.62,14.63,159200.0,13.1323,13.1323,13.1233,13.1323,159200.0
2015-04-16 13:30:00,14.63,14.66,14.63,14.65,118800.0,13.1323,13.1592,13.1323,13.1502,118800.0
2015-04-16 14:00:00,14.66,14.67,14.65,14.65,137200.0,13.1592,13.1682,13.1502,13.1502,137200.0
2015-04-16 14:30:00,14.66,14.67,14.64,14.65,111200.0,13.1592,13.1682,13.1412,13.1502,111200.0
2015-04-16 15:00:00,14.65,14.66,14.65,14.65,124800.0,13.1502,13.1592,13.1502,13.1502,124800.0
2015-04-16 15:30:00,14.65,14.66,14.64,14.65,286800.0,13.1502,13.1592,13.1412,13.1502,286800.0
2015-04-17 09:30:00,14.54,14.62,14.3,14.31,680800.0,13.0515,13.1233,12.836,12.845,680800.0
2015-04-17 10:00:00,14.31,14.43,14.28,14.4,429200.0,12.845,12.9527,12.8181,12.9258,429200.0
2015-04-17 10:30:00,14.41,14.45,14.38,14.45,318000.0,12.9348,12.9707,12.9078,12.9707,318000.0
2015-04-17 11:00:00,14.45,14.46,14.4,14.41,378400.0,12.9707,12.9797,12.9258,12.9348,378400.0
2015-04-17 11:30:00,14.42,14.46,14.38,14.4,212000.0,12.9438,12.9797,12.9078,12.9258,212000.0
2015-04-17 12:00:00,14.4,14.43,14.39,14.42,152400.0,12.9258,12.9527,12.9168,12.9438,152400.0
2015-04-17 12:30:00,14.42,14.42,14.38,14.4,162000.0,12.9438,12.9438,12.9078,12.9258,162000.0
2015-04-17 13:00:00,14.4,14.4,14.38,14.39,210800.0,12.9258,12.9258,12.9078,12.9168,210800.0
2015-04-17 13:30:00,14.39,14.39,14.37,14.39,110800.0,12.9168,12.9168,12.8989,12.9168,110800.0
2015-04-17 14:00:00,14.38,14.4,14.37,14.38,125600.0,12.9078,12.9258,12.8989,12.9078,125600.0
2015-04-17 14:30:00,14.38,14.4,14.37,14.37,142800.0,12.9078,12.9258,12.8989,12.8989,142800.0
2015-04-17 15:00:00,14.37,14.4,14.36,14.38,322800.0,12.8989,12.9258,12.8899,12.9078,322800.0
2015-04-17 15:30:00,14.38,14.39,14.38,14.39,1673200.0,12.9078,12.9168,12.9078,12.9168,1673200.0
2015-04-20 09:30:00,14.35,14.37,14.25,14.3,505200.0,12.8809,12.8989,12.7912,12.836,505200.0
2015-04-20 10:00:00,14.3,14.31,14.26,14.26,321600.0,12.836,12.845,12.8001,12.8001,321600.0
2015-04-20 10:30:00,14.26,14.28,14.15,14.16,314000.0,12.8001,12.8181,12.7014,12.7104,314000.0
2015-04-20 11:00:00,14.16,14.17,14.05,14.11,705200.0,12.7104,12.7193,12.6116,12.6655,705200.0
2015-04-20 11:30:00,14.12,14.13,14.02,14.07,422400.0,12.6745,12.6834,12.5847,12.6296,422400.0
2015-04-20 12:00:00,14.07,14.11,14.07,14.11,205200.0,12.6296,12.6655,12.6296,12.6655,205200.0
2015-04-20 12:30:00,14.11,14.15,14.09,14.15,120000.0,12.6655,12.7014,12.6475,12.7014,120000.0
2015-04-20 13:00:00,14.14,14.18,14.13,14.18,124400.0,12.6924,12.7283,12.6834,12.7283,124400.0
2015-04-20 13:30:00,14.18,14.18,14.13,14.14,171600.0,12.7283,12.7283,12.6834,12.6924,171600.0
2015-04-20 14:00:00,14.14,14.18,14.1,14.16,170000.0,12.6924,12.7283,12.6565,12.7104,170000.0
2015-04-20 14:30:00,14.15,14.17,14.13,14.14,136000.0,12.7014,12.7193,12.6834,12.6924,136000.0
2015-04-20 15:00:00,14.14,14.14,14.13,14.14,136400.0,12.6924,12.6924,12.6834,12.6924,136400.0
2015-04-20 15:30:00,14.14,14.14,14.09,14.11,913600.0,12.6924,12.6924,12.6475,12.6655,913600.0
2015-04-21 09:30:00,14.21,14.23,14.12,14.22,448400.0,12.7552,12.7732,12.6745,12.7642,448400.0
2015-04-21 10:00:00,14.22,14.25,14.18,14.19,236800.0,12.7642,12.7912,12.7283,12.7373,236800.0
2015-04-21 10:30:00,14.2,14.22,14.1,14.16,511200.0,12.7463,12.7642,12.6565,12.7104,511200.0
2015-04-21 11:00:00,14.16,14.22,14.16,14.2,129600.0,12.7104,12.7642,12.7104,12.7463,129600.0
2015-04-21 11:30:00,14.2,14.27,14.2,14.22,165200.0,12.7463,12.8091,12.7463,12.7642,165200.0
2015-04-21 12:00:00,14.22,14.23,14.18,14.22,259600.0,12.7642,12.7732,12.7283,12.7642,259600.0
2015-04-21 12:30:00,14.22,14.22,14.2,14.21,68800.0,12.7642,12.7642,12.7463,12.7552,68800.0
2015-04-21 13:00:00,14.2,14.21,14.2,14.2,37600.0,12.7463,12.7552,12.7463,12.7463,37600.0
2015-04-21 13:30:00,14.2,14.23,14.2,14.22,87200.0,12.7463,12.7732,12.7463,12.7642,87200.0
2015-04-21 14:00:00,14.22,14.23,14.2,14.22,232800.0,12.7642,12.7732,12.7463,12.7642,232800.0
2015-04-21 14:30:00,14.22,14.23,14.21,14.22,142800.0,12.7642,12.7732,12.7552,12.7642,142800.0
2015-04-21 15:00:00,14.22,14.22,14.17,14.18,172000.0,12.7642,12.7642,12.7193,12.7283,172000.0
2015-04-21 15:30:00,14.18,14.19,14.16,14.17,501600.0,12.7283,12.7373,12.7104,12.7193,501600.0
2015-04-22 09:30:00,14.27,14.29,14.19,14.21,411200.0,12.8091,12.8271,12.7373,12.7552,411200.0
2015-04-22 10:00:00,14.22,14.29,14.21,14.26,271200.0,12.7642,12.8271,12.7552,12.8001,271200.0
2015-04-22 10:30:00,14.26,14.28,14.22,14.27,132800.0,12.8001,12.8181,12.7642,12.8091,132800.0
2015-04-22 11:00:00,14.27,14.27,14.24,14.27,104400.0,12.8091,12.8091,12.7822,12.8091,104400.0
2015-04-22 11:30:00,14.27,14.29,14.26,14.29,125600.0,12.8091,12.8271,12.8001,12.8271,125600.0
2015-04-22 12:00:00,14.29,14.32,14.29,14.32,172000.0,12.8271,12.854,12.8271,12.854,172000.0
2015-04-22 12:30:00,14.33,14.34,14.3,14.33,68400.0,12.863,12.8719,12.836,12.863,68400.0
2015-04-22 13:00:00,14.32,14.35,14.31,14.34,140000.0,12.854,12.8809,12.845,12.8719,140000.0
2015-04-22 13:30:00,14.34,14.36,14.33,14.36,120400.0,12.8719,12.8899,12.863,12.8899,120400.0
2015-04-22 14:00:00,14.36,14.36,14.33,14.34,236000.0,12.8899,12.8899,12.863,12.8719,236000.0
2015-04-22 14:30:00,14.34,14.39,14.33,14.38,315600.0,12.8719,12.9168,12.863,12.9078,315600.0
2015-04-22 15:00:00,14.38,14.38,14.32,14.32,178800.0,12.9078,12.9078,12.854,12.854,178800.0
2015-04-22 15:30:00,14.32,14.33,14.3,14.3,412000.0,12.854,12.863,12.836,12.836,412000.0
2015-04-23 09:30:00,14.21,14.34,14.21,14.34,431200.0,12.7552,12.8719,12.7552,12.8719,431200.0
2015-04-23 10:00:00,14.34,14.35,14.28,14.3,277200.0,12.8719,12.8809,12.8181,12.836,277200.0
2015-04-23 10:30:00,14.29,14.35,14.27,14.3,216000.0,12.8271,12.8809,12.8091,12.836,216000.0
2015-04-23 11:00:00,14.3,14.33,14.25,14.26,340400.0,12.836,12.863,12.7912,12.8001,340400.0
2015-04-23 11:30:00,14.26,14.27,14.24,14.24,250800.0,12.8001,12.8091,12.7822,12.7822,250800.0
2015-04-23 12:00:00,14.24,14.28,14.23,14.28,204800.0,12.7822,12.8181,12.7732,12.8181,204800.0
2015-04-23 12:30:00,14.28,14.31,14.26,14.26,139600.0,12.8181,12.845,12.8001,12.8001,139600.0
2015-04-23 13:00:00,14.26,14.26,14.24,14.25,108400.0,12.8001,12.8001,12.7822,12.7912,108400.0
2015-04-23 13:30:00,14.25,14.27,14.24,14.27,100000.0,12.7912,12.8091,12.7822,12.8091,100000.0
2015-04-23 14:00:00,14.28,14.29,14.25,14.29,202800.0,12.8181,12.8271,12.7912,12.8271,202800.0
2015-04-23 14:30:00,14.29,14.33,14.28,14.31,692000.0,12.8271,12.863,12.8181,12.845,692000.0
2015-04-23 15:00:00,14.31,14.31,14.27,14.29,234400.0,12.845,12.845,12.8091,12.8271,234400.0
2015-04-23 15:30:00,14.29,14.29,14.23,14.26,691600.0,12.8271,12.8271,12.7732,12.8001,691600.0
2015-04-24 09:30:00,14.22,14.24,14.1,14.21,401200.0,12.7642,12.7822,12.6565,12.7552,401200.0
2015-04-24 10:00:00,14.2,14.27,14.19,14.27,192800.0,12.7463,12.8091,12.7373,12.8091,192800.0
2015-04-24 10:30:00,14.27,14.33,14.24,14.26,299600.0,12.8091,12.863,12.7822,12.8001,299600.0
2015-04-24 11:00:00,14.26,14.3,14.24,14.24,137600.0,12.8001,12.836,12.7822,12.7822,137600.0
2015-04-24 11:30:00,14.25,14.26,14.24,14.25,210000.0,12.7912,12.8001,12.7822,12.7912,210000.0
2015-04-24 12:00:00,14.25,14.33,14.25,14.32,436800.0,12.7912,12.863,12.7912,12.854,436800.0
2015-04-24 12:30:00,14.32,14.33,14.22,14.25,266000.0,12.854,12.863,12.7642,12.7912,266000.0
2015-04-24 13:00:00,14.25,14.28,14.25,14.26,192400.0,12.7912,12.8181,12.7912,12.8001,192400.0
2015-04-24 13:30:00,14.25,14.27,14.24,14.26,205200.0,12.7912,12.8091,12.7822,12.8001,205200.0
2015-04-24 14:00:00,14.26,14.28,14.24,14.26,253600.0,12.8001,12.8181,12.7822,12.8001,253600.0
2015-04-24 14:30:00,14.26,14.26,14.22,14.24,468800.0,12.8001,12.8001,12.7642,12.7822,468800.0
2015-04-24 15:00:00,14.24,14.26,14.21,14.21,419600.0,12.7822,12.8001,12.7552,12.7552,419600.0
2015-04-24 15:30:00,14.21,14.23,14.18,14.21,771200.0,12.7552,12.7732,12.7283,12.7552,771200.0
2015-04-27 09:30:00,14.19,14.21,14.08,14.2,226000.0,12.7373,12.7552,12.6386,12.7463,226000.0
2015-04-27 10:00:00,14.2,14.21,14.15,14.21,217200.0,12.7463,12.7552,12.7014,12.7552,217200.0
2015-04-27 10:30:00,14.22,14.22,14.15,14.18,166400.0,12.7642,12.7642,12.7014,12.7283,166400.0
2015-04-27 11:00:00,14.18,14.18,14.16,14.16,173600.0,12.7283,12.7283,12.7104,12.7104,173600.0
2015-04-27 11:30:00,14.17,14.19,14.15,14.16,130000.0,12.7193,12.7373,12.7014,12.7104,130000.0
2015-04-27 12:00:00,14.17,14.17,14.15,14.15,112000.0,12.7193,12.7193,12.7014,12.7014,112000.0
2015-04-27 12:30:00,14.15,14.19,14.15,14.17,108800.0,12.7014,12.7373,12.7014,12.7193,108800.0
2015-04-27 13:00:00,14.16,14.17,14.12,14.13,134800.0,12.7104,12.7193,12.6745,12.6834,134800.0
2015-04-27 13:30:00,14.13,14.15,14.1,14.12,210400.0,12.6834,12.7014,12.6565,12.6745,210400.0
2015-04-27 14:00:00,14.12,14.16,14.12,14.15,68800.0,12.6745,12.7104,12.6745,12.7014,68800.0
2015-04-27 14:30:00,14.16,14.16,14.15,14.16,72400.0,12.7104,12.7104,12.7014,12.7104,72400.0
2015-04-27 15:00:00,14.16,14.2,14.16,14.19,89200.0,12.7104,12.7463,12.7104,12.7373,89200.0
2015-04-27 15:30:00,14.19,14.2,14.17,14.18,280000.0,12.7373,12.7463,12.7193,12.7283,280000.0
2015-04-28 09:30:00,14.22,14.31,14.19,14.23,605200.0,12.7642,12.845,12.7373,12.7732,605200.0
2015-04-28 10:00:00,14.23,14.24,14.16,14.18,617200.0,12.7732,12.7822,12.7104,12.7283,617200.0
2015-04-28 10:30:00,14.19,14.26,14.18,14.25,268000.0,12.7373,12.8001,12.7283,12.7912,268000.0
2015-04-28 11:00:00,14.25,14.27,14.22,14.22,146000.0,12.7912,12.8091,12.7642,12.7642,146000.0
2015-04-28 11:30:00,14.22,14.25,14.22,14.22,116000.0,12.7642,12.7912,12.7642,12.7642,116000.0
2015-04-28 12:00:00,14.22,14.29,14.22,14.27,126800.0,12.7642,12.8271,12.7642,12.8091,126800.0
2015-04-28 12:30:00,14.28,14.32,14.27,14.32,106400.0,12.8181,12.854,12.8091,12.854,106400.0
2015-04-28 13:00:00,14.32,14.32,14.31,14.32,104400.0,12.854,12.854,12.845,12.854,104400.0
2015-04-28 13:30:00,14.32,14.33,14.28,14.29,98400.0,12.854,12.863,12.8181,12.8271,98400.0
2015-04-28 14:00:00,14.28,14.31,14.28,14.29,140000.0,12.8181,12.845,12.8181,12.8271,140000.0
2015-04-28 14:30:00,14.29,14.31,14.28,14.3,129600.0,12.8271,12.845,12.8181,12.836,129600.0
2015-04-28 15:00:00,14.3,14.3,14.29,14.3,95600.0,12.836,12.836,12.8271,12.836,95600.0
2015-04-28 15:30:00,14.3,14.3,14.27,14.29,540000.0,12.836,12.836,12.8091,12.8271,540000.0
2015-04-29 09:30:00,14.14,14.21,14.12,14.18,809600.0,12.6924,12.7552,12.6745,12.7283,809600.0
2015-04-29 10:00:00,14.18,14.21,14.17,14.2,171600.0,12.7283,12.7552,12.7193,12.7463,171600.0
2015-04-29 10:30:00,14.21,14.22,14.16,14.16,180000.0,12.7552,12.7642,12.7104,12.7104,180000.0
2015-04-29 11:00:00,14.17,14.19,14.16,14.16,484400.0,12.7193,12.7373,12.7104,12.7104,484400.0
2015-04-29 11:30:00,14.17,14.17,14.13,14.16,245200.0,12.7193,12.7193,12.6834,12.7104,245200.0
2015-04-29 12:00:00,14.16,14.18,14.15,14.17,111600.0,12.7104,12.7283,12.7014,12.7193,111600.0
2015-04-29 12:30:00,14.17,14.19,14.15,14.19,137200.0,12.7193,12.7373,12.7014,12.7373,137200.0
2015-04-29 13:00:00,14.19,14.26,14.18,14.22,190800.0,12.7373,12.8001,12.7283,12.7642,190800.0
2015-04-29 13:30:00,14.22,14.29,14.22,14.29,152400.0,12.7642,12.8271,12.7642,12.8271,152400.0
2015-04-29 14:00:00,14.28,14.31,14.22,14.3,204000.0,12.8181,12.845,12.7642,12.836,204000.0
2015-04-29 14:30:00,14.29,14.33,14.29,14.3,170400.0,12.8271,12.863,12.8271,12.836,170400.0
2015-04-29 15:00:00,14.31,14.33,14.29,14.33,120800.0,12.845,12.863,12.8271,12.863,120800.0
2015-04-29 15:30:00,14.33,14.33,14.26,14.29,536800.0,12.863,12.863,12.8001,12.8271,536800.0
2015-04-30 09:30:00,14.25,14.31,14.21,14.29,324400.0,12.7912,12.845,12.7552,12.8271,324400.0
2015-04-30 10:00:00,14.29,14.29,14.22,14.24,250800.0,12.8271,12.8271,12.7642,12.7822,250800.0
2015-04-30 10:30:00,14.24,14.24,14.16,14.17,142800.0,12.7822,12.7822,12.7104,12.7193,142800.0
2015-04-30 11:00:00,14.18,14.25,14.17,14.24,90400.0,12.7283,12.7912,12.7193,12.7822,90400.0
2015-04-30 11:30:00,14.25,14.25,14.21,14.21,113600.0,12.7912,12.7912,12.7552,12.7552,113600.0
2015-04-30 12:00:00,14.2,14.22,14.19,14.22,60000.0,12.7463,12.7642,12.7373,12.7642,60000.0
2015-04-30 12:30:00,14.22,14.23,14.21,14.22,102000.0,12.7642,12.7732,12.7552,12.7642,102000.0
2015-04-30 13:00:00,14.22,14.23,14.21,14.22,61200.0,12.7642,12.7732,12.7552,12.7642,61200.0
2015-04-30 13:30:00,14.22,14.24,14.21,14.22,61200.0,12.7642,12.7822,12.7552,12.7642,61200.0
2015-04-30 14:00:00,14.22,14.23,14.2,14.22,167200.0,12.7642,12.7732,12.7463,12.7642,167200.0
2015-04-30 14:30:00,14.21,14.23,14.19,14.19,162800.0,12.7552,12.7732,12.7373,12.7373,162800.0
2015-04-30 15:00:00,14.19,14.19,14.14,14.17,118400.0,12.7373,12.7373,12.6924,12.7193,118400.0
2015-04-30 15:30:00,14.17,14.22,14.16,14.2,551200.0,12.7193,12.7642,12.7104,12.7463,551200.0
2015-05-01 09:30:00,14.2,14.32,14.19,14.22,150400.0,12.7463,12.854,12.7373,12.7642,150400.0
2015-05-01 10:00:00,14.22,14.23,14.19,14.21,45200.0,12.7642,12.7732,12.7373,12.7552,45200.0
2015-05-01 10:30:00,14.21,14.21,14.18,14.2,19600.0,12.7552,12.7552,12.7283,12.7463,19600.0
2015-05-01 11:00:00,14.2,14.21,14.18,14.18,65600.0,12.7463,12.7552,12.7283,12.7283,65600.0
2015-05-01 11:30:00,14.17,14.18,14.11,14.15,64000.0,12.7193,12.7283,12.6655,12.7014,64000.0
2015-05-01 12:00:00,14.15,14.17,14.14,14.17,47600.0,12.7014,12.7193,12.6924,12.7193,47600.0
2015-05-01 12:30:00,14.17,14.2,14.16,14.17,30400.0,12.7193,12.7463,12.7104,12.7193,30400.0
2015-05-01 13:00:00,14.17,14.19,14.16,14.17,30800.0,12.7193,12.7373,12.7104,12.7193,30800.0
2015-05-01 13:30:00,14.17,14.2,14.16,14.19,93200.0,12.7193,12.7463,12.7104,12.7373,93200.0
2015-05-01 14:00:00,14.18,14.24,14.17,14.23,60400.0,12.7283,12.7822,12.7193,12.7732,60400.0
2015-05-01 14:30:00,14.23,14.23,14.15,14.15,64000.0,12.7732,12.7732,12.7014,12.7014,64000.0
2015-05-01 15:00:00,14.15,14.18,14.15,14.15,42000.0,12.7014,12.7283,12.7014,12.7014,42000.0
2015-05-01 15:30:00,14.15,14.17,14.14,14.16,148000.0,12.7014,12.7193,12.6924,12.7104,148000.0
2015-05-04 09:30:00,14.36,14.38,14.2,14.27,198800.0,12.8899,12.9078,12.7463,12.8091,198800.0
2015-05-04 10:00:00,14.26,14.29,14.21,14.25,114400.0,12.8001,12.8271,12.7552,12.7912,114400.0
2015-05-04 10:30:00,14.24,14.24,14.22,14.24,121200.0,12.7822,12.7822,12.7642,12.7822,121200.0
2015-05-04 11:00:00,14.24,14.25,14.22,14.23,220000.0,12.7822,12.7912,12.7642,12.7732,220000.0
2015-05-04 11:30:00,14.23,14.25,14.23,14.25,77200.0,12.7732,12.7912,12.7732,12.7912,77200.0
2015-05-04 12:00:00,14.24,14.28,14.23,14.28,163200.0,12.7822,12.8181,12.7732,12.8181,163200.0
2015-05-04 12:30:00,14.28,14.31,14.28,14.3,82400.0,12.8181,12.845,12.8181,12.836,82400.0
2015-05-04 13:00:00,14.3,14.31,14.29,14.29,89200.0,12.836,12.845,12.8271,12.8271,89200.0
2015-05-04 13:30:00,14.29,14.29,14.22,14.22,117600.0,12.8271,12.8271,12.7642,12.7642,117600.0
2015-05-04 14:00:00,14.22,14.25,14.2,14.22,82000.0,12.7642,12.7912,12.7463,12.7642,82000.0
2015-05-04 14:30:00,14.22,14.27,14.22,14.24,85200.0,12.7642,12.8091,12.7642,12.7822,85200.0
2015-05-04 15:00:00,14.25,14.27,14.24,14.27,108400.0,12.7912,12.8091,12.7822,12.8091,108400.0
2015-05-04 15:30:00,14.27,14.28,14.26,14.27,337600.0,12.8091,12.8181,12.8001,12.8091,337600.0
2015-05-05 09:30:00,14.21,14.31,14.18,14.27,256000.0,12.7552,12.845,12.7283,12.8091,256000.0
2015-05-05 10:00:00,14.28,14.32,14.25,14.3,104800.0,12.8181,12.854,12.7912,12.836,104800.0
2015-05-05 10:30:00,14.3,14.33,14.27,14.31,124400.0,12.836,12.863,12.8091,12.845,124400.0
2015-05-05 11:00:00,14.31,14.31,14.28,14.28,86000.0,12.845,12.845,12.8181,12.8181,86000.0
2015-05-05 11:30:00,14.28,14.3,14.27,14.3,86400.0,12.8181,12.836,12.8091,12.836,86400.0
2015-05-05 12:00:00,14.3,14.34,14.3,14.33,60000.0,12.836,12.8719,12.836,12.863,60000.0
2015-05-05 12:30:00,14.33,14.35,14.27,14.29,248400.0,12.863,12.8809,12.8091,12.8271,248400.0
2015-05-05 13:00:00,14.29,14.29,14.22,14.24,74000.0,12.8271,12.8271,12.7642,12.7822,74000.0
2015-05-05 13:30:00,14.24,14.25,14.22,14.24,44400.0,12.7822,12.7912,12.7642,12.7822,44400.0
2015-05-05 14:00:00,14.24,14.27,14.2,14.24,144400.0,12.7822,12.8091,12.7463,12.7822,144400.0
2015-05-05 14:30:00,14.22,14.24,14.17,14.2,191200.0,12.7642,12.7822,12.7193,12.7463,191200.0
2015-05-05 15:00:00,14.21,14.21,14.18,14.19,93600.0,12.7552,12.7552,12.7283,12.7373,93600.0
2015-05-05 15:30:00,14.19,14.21,14.15,14.15,543600.0,12.7373,12.7552,12.7014,12.7014,543600.0
2015-05-06 09:30:00,13.97,13.99,13.75,13.76,357600.0,12.5398,12.5578,12.3423,12.3513,357600.0
2015-05-06 10:00:00,13.77,13.77,13.63,13.71,505200.0,12.3603,12.3603,12.2346,12.3064,505200.0
2015-05-06 10:30:00,13.71,13.76,13.7,13.74,180000.0,12.3064,12.3513,12.2975,12.3334,180000.0
2015-05-06 11:00:00,13.74,13.76,13.73,13.75,83200.0,12.3334,12.3513,12.3244,12.3423,83200.0
2015-05-06 11:30:00,13.75,13.75,13.74,13.74,63200.0,12.3423,12.3423,12.3334,12.3334,63200.0
2015-05-06 12:00:00,13.73,13.75,13.72,13.73,69200.0,12.3244,12.3423,12.3154,12.3244,69200.0
2015-05-06 12:30:00,13.73,13.74,13.69,13.69,178400.0,12.3244,12.3334,12.2885,12.2885,178400.0
2015-05-06 13:00:00,13.69,13.71,13.66,13.69,106400.0,12.2885,12.3064,12.2616,12.2885,106400.0
2015-05-06 13:30:00,13.68,13.7,13.67,13.67,66000.0,12.2795,12.2975,12.2705,12.2705,66000.0
2015-05-06 14:00:00,13.67,13.68,13.65,13.66,208400.0,12.2705,12.2795,12.2526,12.2616,208400.0
2015-05-06 14:30:00,13.66,13.68,13.65,13.67,178800.0,12.2616,12.2795,12.2526,12.2705,178800.0
2015-05-06 15:00:00,13.68,13.73,13.67,13.73,252800.0,12.2795,12.3244,12.2705,12.3244,252800.0
2015-05-06 15:30:00,13.73,13.8,13.73,13.8,571200.0,12.3244,12.3872,12.3244,12.3872,571200.0
2015-05-07 09:30:00,13.57,13.63,13.55,13.63,389600.0,12.1808,12.2346,12.1628,12.2346,389600.0
2015-05-07 10:00:00,13.63,13.74,13.61,13.71,202000.0,12.2346,12.3334,12.2167,12.3064,202000.0
2015-05-07 10:30:00,13.71,13.79,13.65,13.77,208800.0,12.3064,12.3782,12.2526,12.3603,208800.0
2015-05-07 11:00:00,13.78,13.78,13.68,13.68,165200.0,12.3693,12.3693,12.2795,12.2795,165200.0
2015-05-07 11:30:00,13.69,13.77,13.68,13.75,65200.0,12.2885,12.3603,12.2795,12.3423,65200.0
2015-05-07 12:00:00,13.75,13.78,13.73,13.77,76800.0,12.3423,12.3693,12.3244,12.3603,76800.0
2015-05-07 12:30:00,13.77,13.79,13.76,13.76,64800.0,12.3603,12.3782,12.3513,12.3513,64800.0
2015-05-07 13:00:00,13.76,13.78,13.75,13.76,74800.0,12.3513,12.3693,12.3423,12.3513,74800.0
2015-05-07 13:30:00,13.76,13.79,13.76,13.78,44000.0,12.3513,12.3782,12.3513,12.3693,44000.0
2015-05-07 14:00:00,13.78,13.83,13.78,13.82,169600.0,12.3693,12.4142,12.3693,12.4052,169600.0
2015-05-07 14:30:00,13.82,13.85,13.82,13.84,154800.0,12.4052,12.4321,12.4052,12.4231,154800.0
2015-05-07 15:00:00,13.84,13.85,13.83,13.85,221200.0,12.4231,12.4321,12.4142,12.4321,221200.0
2015-05-07 15:30:00,13.84,13.86,13.83,13.84,506800.0,12.4231,12.4411,12.4142,12.4231,506800.0
2015-05-08 09:30:00,14.05,14.25,14.05,14.22,269600.0,12.6116,12.7912,12.6116,12.7642,269600.0
2015-05-08 10:00:00,14.22,14.22,14.15,14.17,164000.0,12.7642,12.7642,12.7014,12.7193,164000.0
2015-05-08 10:30:00,14.18,14.21,14.17,14.19,75200.0,12.7283,12.7552,12.7193,12.7373,75200.0
2015-05-08 11:00:00,14.19,14.2,14.17,14.17,82800.0,12.7373,12.7463,12.7193,12.7193,82800.0
2015-05-08 11:30:00,14.17,14.26,14.17,14.26,160800.0,12.7193,12.8001,12.7193,12.8001,160800.0
2015-05-08 12:00:00,14.26,14.39,14.26,14.39,289200.0,12.8001,12.9168,12.8001,12.9168,289200.0
2015-05-08 12:30:00,14.39,14.39,14.35,14.35,91600.0,12.9168,12.9168,12.8809,12.8809,91600.0
2015-05-08 13:00:00,14.36,14.36,14.31,14.32,100800.0,12.8899,12.8899,12.845,12.854,100800.0
2015-05-08 13:30:00,14.33,14.33,14.28,14.29,52000.0,12.863,12.863,12.8181,12.8271,52000.0
2015-05-08 14:00:00,14.28,14.33,14.26,14.31,678400.0,12.8181,12.863,12.8001,12.845,678400.0
2015-05-08 14:30:00,14.3,14.3,14.28,14.29,42000.0,12.836,12.836,12.8181,12.8271,42000.0
2015-05-08 15:00:00,14.3,14.3,14.28,14.28,44000.0,12.836,12.836,12.8181,12.8181,44000.0
2015-05-08 15:30:00,14.28,14.29,14.26,14.26,923600.0,12.8181,12.8271,12.8001,12.8001,923600.0
2015-05-11 09:30:00,14.34,14.39,14.18,14.19,456800.0,12.8719,12.9168,12.7283,12.7373,456800.0
2015-05-11 10:00:00,14.19,14.2,14.15,14.15,159600.0,12.7373,12.7463,12.7014,12.7014,159600.0
2015-05-11 10:30:00,14.15,14.16,14.11,14.15,319200.0,12.7014,12.7104,12.6655,12.7014,319200.0
2015-05-11 11:00:00,14.15,14.2,14.13,14.19,121200.0,12.7014,12.7463,12.6834,12.7373,121200.0
2015-05-11 11:30:00,14.2,14.2,14.15,14.15,62800.0,12.7463,12.7463,12.7014,12.7014,62800.0
2015-05-11 12:00:00,14.14,14.17,14.12,14.17,71200.0,12.6924,12.7193,12.6745,12.7193,71200.0
2015-05-11 12:30:00,14.17,14.18,14.15,14.16,56000.0,12.7193,12.7283,12.7014,12.7104,56000.0
2015-05-11 13:00:00,14.16,14.16,14.15,14.15,73200.0,12.7104,12.7104,12.7014,12.7014,73200.0
2015-05-11 13:30:00,14.15,14.19,14.15,14.18,86000.0,12.7014,12.7373,12.7014,12.7283,86000.0
2015-05-11 14:00:00,14.18,14.19,14.15,14.17,75600.0,12.7283,12.7373,12.7014,12.7193,75600.0
2015-05-11 14:30:00,14.17,14.18,14.15,14.16,111200.0,12.7193,12.7283,12.7014,12.7104,111200.0
2015-05-11 15:00:00,14.16,14.17,14.12,14.13,209600.0,12.7104,12.7193,12.6745,12.6834,209600.0
2015-05-11 15:30:00,14.13,14.17,14.12,14.16,587200.0,12.6834,12.7193,12.6745,12.7104,587200.0
2015-05-12 09:30:00,13.93,14.15,13.93,14.11,757200.0,12.5039,12.7014,12.5039,12.6655,757200.0
2015-05-12 10:00:00,14.1,14.13,14.07,14.1,159600.0,12.6565,12.6834,12.6296,12.6565,159600.0
2015-05-12 10:30:00,14.1,14.14,14.1,14.12,372800.0,12.6565,12.6924,12.6565,12.6745,372800.0
2015-05-12 11:00:00,14.12,14.13,14.03,14.05,221200.0,12.6745,12.6834,12.5937,12.6116,221200.0
2015-05-12 11:30:00,14.04,14.1,14.04,14.08,338000.0,12.6027,12.6565,12.6027,12.6386,338000.0
2015-05-12 12:00:00,14.08,14.09,14.03,14.09,191600.0,12.6386,12.6475,12.5937,12.6475,191600.0
2015-05-12 12:30:00,14.08,14.1,14.07,14.07,115200.0,12.6386,12.6565,12.6296,12.6296,115200.0
2015-05-12 13:00:00,14.07,14.1,14.06,14.09,226400.0,12.6296,12.6565,12.6206,12.6475,226400.0
2015-05-12 13:30:00,14.09,14.09,14.05,14.08,98000.0,12.6475,12.6475,12.6116,12.6386,98000.0
2015-05-12 14:00:00,14.08,14.1,14.07,14.1,138400.0,12.6386,12.6565,12.6296,12.6565,138400.0
2015-05-12 14:30:00,14.1,14.1,14.06,14.06,142000.0,12.6565,12.6565,12.6206,12.6206,142000.0
2015-05-12 15:00:00,14.06,14.07,14.03,14.03,127200.0,12.6206,12.6296,12.5937,12.5937,127200.0
2015-05-12 15:30:00,14.03,14.06,14.03,14.04,398000.0,12.5937,12.6206,12.5937,12.6027,398000.0
2015-05-13 09:30:00,14.13,14.15,14.06,14.13,224400.0,12.6834,12.7014,12.6206,12.6834,224400.0
2015-05-13 10:00:00,14.14,14.15,14.12,14.12,105200.0,12.6924,12.7014,12.6745,12.6745,105200.0
2015-05-13 10:30:00,14.12,14.13,14.06,14.08,57200.0,12.6745,12.6834,12.6206,12.6386,57200.0
2015-05-13 11:00:00,14.07,14.13,14.07,14.13,100000.0,12.6296,12.6834,12.6296,12.6834,100000.0
2015-05-13 11:30:00,14.13,14.15,14.13,14.13,47600.0,12.6834,12.7014,12.6834,12.6834,47600.0
2015-05-13 12:00:00,14.13,14.21,14.13,14.2,165600.0,12.6834,12.7552,12.6834,12.7463,165600.0
2015-05-13 12:30:00,14.2,14.26,14.2,14.25,76000.0,12.7463,12.8001,12.7463,12.7912,76000.0
2015-05-13 13:00:00,14.25,14.29,14.25,14.27,224400.0,12.7912,12.8271,12.7912,12.8091,224400.0
2015-05-13 13:30:00,14.27,14.3,14.27,14.28,131200.0,12.8091,12.836,12.8091,12.8181,131200.0
2015-05-13 14:00:00,14.29,14.3,14.28,14.3,146000.0,12.8271,12.836,12.8181,12.836,146000.0
2015-05-13 14:30:00,14.29,14.3,14.25,14.25,480000.0,12.8271,12.836,12.7912,12.7912,480000.0
2015-05-13 15:00:00,14.25,14.28,14.24,14.24,168000.0,12.7912,12.8181,12.7822,12.7822,168000.0
2015-05-13 15:30:00,14.23,14.24,14.18,14.19,869200.0,12.7732,12.7822,12.7283,12.7373,869200.0
2015-05-14 09:30:00,14.25,14.31,14.24,14.29,90800.0,12.7912,12.845,12.7822,12.8271,90800.0
2015-05-14 10:00:00,14.29,14.3,14.27,14.27,71600.0,12.8271,12.836,12.8091,12.8091,71600.0
2015-05-14 10:30:00,14.27,14.29,14.26,14.27,51200.0,12.8091,12.8271,12.8001,12.8091,51200.0
2015-05-14 11:00:00,14.26,14.29,14.26,14.26,54400.0,12.8001,12.8271,12.8001,12.8001,54400.0
2015-05-14 11:30:00,14.26,14.28,14.25,14.28,61200.0,12.8001,12.8181,12.7912,12.8181,61200.0
2015-05-14 12:00:00,14.28,14.29,14.28,14.28,65600.0,12.8181,12.8271,12.8181,12.8181,65600.0
2015-05-14 12:30:00,14.29,14.3,14.28,14.3,54400.0,12.8271,12.836,12.8181,12.836,54400.0
2015-05-14 13:00:00,14.3,14.31,14.3,14.31,102000.0,12.836,12.845,12.836,12.845,102000.0
2015-05-14 13:30:00,14.31,14.31,14.3,14.31,50400.0,12.845,12.845,12.836,12.845,50400.0
2015-05-14 14:00:00,14.31,14.34,14.3,14.33,504800.0,12.845,12.8719,12.836,12.863,504800.0
2015-05-14 14:30:00,14.34,14.35,14.33,14.35,82400.0,12.8719,12.8809,12.863,12.8809,82400.0
2015-05-14 15:00:00,14.35,14.36,14.34,14.36,175600.0,12.8809,12.8899,12.8719,12.8899,175600.0
2015-05-14 15:30:00,14.36,14.37,14.34,14.37,976800.0,12.8899,12.8989,12.8719,12.8989,976800.0
2015-05-15 09:30:00,14.33,14.46,14.26,14.46,210000.0,12.863,12.9797,12.8001,12.9797,210000.0
2015-05-15 10:00:00,14.46,14.49,14.39,14.44,280400.0,12.9797,13.0066,12.9168,12.9617,280400.0
2015-05-15 10:30:00,14.44,14.44,14.41,14.43,89200.0,12.9617,12.9617,12.9348,12.9527,89200.0
2015-05-15 11:00:00,14.44,14.45,14.41,14.45,96400.0,12.9617,12.9707,12.9348,12.9707,96400.0
2015-05-15 11:30:00,14.45,14.45,14.42,14.42,40800.0,12.9707,12.9707,12.9438,12.9438,40800.0
2015-05-15 12:00:00,14.42,14.47,14.42,14.47,229200.0,12.9438,12.9886,12.9438,12.9886,229200.0
2015-05-15 12:30:00,14.47,14.49,14.47,14.47,66800.0,12.9886,13.0066,12.9886,12.9886,66800.0
2015-05-15 13:00:00,14.48,14.48,14.46,14.47,50800.0,12.9976,12.9976,12.9797,12.9886,50800.0
2015-05-15 13:30:00,14.47,14.54,14.47,14.5,354800.0,12.9886,13.0515,12.9886,13.0156,354800.0
2015-05-15 14:00:00,14.5,14.52,14.49,14.51,149600.0,13.0156,13.0335,13.0066,13.0245,149600.0
2015-05-15 14:30:00,14.5,14.52,14.49,14.51,71200.0,13.0156,13.0335,13.0066,13.0245,71200.0
2015-05-15 15:00:00,14.51,14.53,14.49,14.49,134800.0,13.0245,13.0425,13.0066,13.0066,134800.0
2015-05-15 15:30:00,14.49,14.53,14.49,14.51,543600.0,13.0066,13.0425,13.0066,13.0245,543600.0
2015-05-18 09:30:00,14.46,14.53,14.45,14.5,297600.0,12.9797,13.0425,12.9707,13.0156,297600.0
2015-05-18 10:00:00,14.5,14.56,14.48,14.51,156000.0,13.0156,13.0694,12.9976,13.0245,156000.0
2015-05-18 10:30:00,14.51,14.54,14.49,14.49,122400.0,13.0245,13.0515,13.0066,13.0066,122400.0
2015-05-18 11:00:00,14.49,14.51,14.47,14.5,106800.0,13.0066,13.0245,12.9886,13.0156,106800.0
2015-05-18 11:30:00,14.5,14.54,14.45,14.47,362000.0,13.0156,13.0515,12.9707,12.9886,362000.0
2015-05-18 12:00:00,14.47,14.48,14.43,14.44,138000.0,12.9886,12.9976,12.9527,12.9617,138000.0
2015-05-18 12:30:00,14.44,14.47,14.42,14.47,414000.0,12.9617,12.9886,12.9438,12.9886,414000.0
2015-05-18 13:00:00,14.47,14.48,14.46,14.46,221200.0,12.9886,12.9976,12.9797,12.9797,221200.0
2015-05-18 13:30:00,14.46,14.48,14.46,14.47,213600.0,12.9797,12.9976,12.9797,12.9886,213600.0
2015-05-18 14:00:00,14.46,14.48,14.44,14.45,198800.0,12.9797,12.9976,12.9617,12.9707,198800.0
2015-05-18 14:30:00,14.45,14.48,14.44,14.48,240800.0,12.9707,12.9976,12.9617,12.9976,240800.0
2015-05-18 15:00:00,14.47,14.48,14.42,14.44,380000.0,12.9886,12.9976,12.9438,12.9617,380000.0
2015-05-18 15:30:00,14.44,14.44,14.39,14.42,592000.0,12.9617,12.9617,12.9168,12.9438,592000.0
2015-05-19 09:30:00,14.44,14.56,14.4,14.54,234000.0,12.9617,13.0694,12.9258,13.0515,234000.0
2015-05-19 10:00:00,14.54,14.64,14.54,14.63,202800.0,13.0515,13.1412,13.0515,13.1323,202800.0
2015-05-19 10:30:00,14.63,14.65,14.61,14.62,118800.0,13.1323,13.1502,13.1143,13.1233,118800.0
2015-05-19 11:00:00,14.62,14.63,14.61,14.62,83200.0,13.1233,13.1323,13.1143,13.1233,83200.0
2015-05-19 11:30:00,14.62,14.64,14.61,14.62,78800.0,13.1233,13.1412,13.1143,13.1233,78800.0
2015-05-19 12:00:00,14.62,14.64,14.61,14.61,46800.0,13.1233,13.1412,13.1143,13.1143,46800.0
2015-05-19 12:30:00,14.61,14.62,14.6,14.61,50000.0,13.1143,13.1233,13.1053,13.1143,50000.0
2015-05-19 13:00:00,14.6,14.62,14.6,14.61,51600.0,13.1053,13.1233,13.1053,13.1143,51600.0
2015-05-19 13:30:00,14.61,14.62,14.6,14.6,53200.0,13.1143,13.1233,13.1053,13.1053,53200.0
2015-05-19 14:00:00,14.6,14.62,14.59,14.6,60000.0,13.1053,13.1233,13.0963,13.1053,60000.0
2015-05-19 14:30:00,14.6,14.62,14.59,14.61,86400.0,13.1053,13.1233,13.0963,13.1143,86400.0
2015-05-19 15:00:00,14.6,14.62,14.59,14.62,92400.0,13.1053,13.1233,13.0963,13.1233,92400.0
2015-05-19 15:30:00,14.62,14.62,14.58,14.59,370400.0,13.1233,13.1233,13.0874,13.0963,370400.0
2015-05-20 09:30:00,14.77,14.77,14.63,14.71,527200.0,13.2579,13.2579,13.1323,13.2041,527200.0
2015-05-20 10:00:00,14.72,14.74,14.69,14.69,174000.0,13.213,13.231,13.1861,13.1861,174000.0
2015-05-20 10:30:00,14.69,14.72,14.66,14.69,216800.0,13.1861,13.213,13.1592,13.1861,216800.0
2015-05-20 11:00:00,14.69,14.72,14.67,14.69,128000.0,13.1861,13.213,13.1682,13.1861,128000.0
2015-05-20 11:30:00,14.69,14.69,14.66,14.68,109200.0,13.1861,13.1861,13.1592,13.1771,109200.0
2015-05-20 12:00:00,14.68,14.69,14.67,14.68,46800.0,13.1771,13.1861,13.1682,13.1771,46800.0
2015-05-20 12:30:00,14.68,14.68,14.67,14.68,58400.0,13.1771,13.1771,13.1682,13.1771,58400.0
2015-05-20 13:00:00,14.68,14.73,14.68,14.73,93600.0,13.1771,13.222,13.1771,13.222,93600.0
2015-05-20 13:30:00,14.73,14.73,14.67,14.67,76400.0,13.222,13.222,13.1682,13.1682,76400.0
2015-05-20 14:00:00,14.67,14.72,14.67,14.72,86800.0,13.1682,13.213,13.1682,13.213,86800.0
2015-05-20 14:30:00,14.72,14.74,14.71,14.72,94400.0,13.213,13.231,13.2041,13.213,94400.0
2015-05-20 15:00:00,14.71,14.71,14.67,14.68,116000.0,13.2041,13.2041,13.1682,13.1771,116000.0
2015-05-20 15:30:00,14.67,14.69,14.65,14.67,268000.0,13.1682,13.1861,13.1502,13.1682,268000.0
2015-05-21 09:30:00,14.62,14.65,14.54,14.59,283200.0,13.1233,13.1502,13.0515,13.0963,283200.0
2015-05-21 10:00:00,14.58,14.59,14.53,14.55,267600.0,13.0874,13.0963,13.0425,13.0604,267600.0
2015-05-21 10:30:00,14.55,14.56,14.43,14.47,298800.0,13.0604,13.0694,12.9527,12.9886,298800.0
2015-05-21 11:00:00,14.45,14.5,14.44,14.5,201600.0,12.9707,13.0156,12.9617,13.0156,201600.0
2015-05-21 11:30:00,14.49,14.53,14.49,14.53,103600.0,13.0066,13.0425,13.0066,13.0425,103600.0
2015-05-21 12:00:00,14.53,14.54,14.51,14.54,80000.0,13.0425,13.0515,13.0245,13.0515,80000.0
2015-05-21 12:30:00,14.54,14.54,14.51,14.52,56400.0,13.0515,13.0515,13.0245,13.0335,56400.0
2015-05-21 13:00:00,14.53,14.53,14.51,14.51,52800.0,13.0425,13.0425,13.0245,13.0245,52800.0
2015-05-21 13:30:00,14.51,14.53,14.51,14.52,51200.0,13.0245,13.0425,13.0245,13.0335,51200.0
2015-05-21 14:00:00,14.52,14.53,14.52,14.52,47600.0,13.0335,13.0425,13.0335,13.0335,47600.0
2015-05-21 14:30:00,14.52,14.53,14.51,14.52,74800.0,13.0335,13.0425,13.0245,13.0335,74800.0
2015-05-21 15:00:00,14.52,14.52,14.5,14.51,145600.0,13.0335,13.0335,13.0156,13.0245,145600.0
2015-05-21 15:30:00,14.51,14.55,14.51,14.53,401600.0,13.0245,13.0604,13.0245,13.0425,401600.0
2015-05-22 09:30:00,14.56,14.8,14.55,14.79,569200.0,13.0694,13.2848,13.0604,13.2759,569200.0
2015-05-22 10:00:00,14.79,14.84,14.78,14.8,325600.0,13.2759,13.3208,13.2669,13.2848,325600.0
2015-05-22 10:30:00,14.79,14.86,14.78,14.83,164800.0,13.2759,13.3387,13.2669,13.3118,164800.0
2015-05-22 11:00:00,14.83,14.84,14.79,14.81,153600.0,13.3118,13.3208,13.2759,13.2938,153600.0
2015-05-22 11:30:00,14.81,14.85,14.81,14.85,116000.0,13.2938,13.3297,13.2938,13.3297,116000.0
2015-05-22 12:00:00,14.85,14.86,14.83,14.84,52000.0,13.3297,13.3387,13.3118,13.3208,52000.0
2015-05-22 12:30:00,14.85,14.88,14.83,14.86,164400.0,13.3297,13.3567,13.3118,13.3387,164400.0
2015-05-22 13:00:00,14.86,14.9,14.85,14.88,178800.0,13.3387,13.3746,13.3297,13.3567,178800.0
2015-05-22 13:30:00,14.88,14.91,14.87,14.88,164400.0,13.3567,13.3836,13.3477,13.3567,164400.0
2015-05-22 14:00:00,14.88,14.91,14.88,14.9,237200.0,13.3567,13.3836,13.3567,13.3746,237200.0
2015-05-22 14:30:00,14.9,14.92,14.89,14.92,246000.0,13.3746,13.3926,13.3656,13.3926,246000.0
2015-05-22 15:00:00,14.91,14.95,14.91,14.91,334400.0,13.3836,13.4195,13.3836,13.3836,334400.0
2015-05-22 15:30:00,14.91,14.93,14.89,14.9,1032000.0,13.3836,13.4015,13.3656,13.3746,1032000.0
2015-05-26 09:30:00,14.78,14.92,14.71,14.89,527600.0,13.2669,13.3926,13.2041,13.3656,527600.0
2015-05-26 10:00:00,14.88,14.9,14.81,14.9,298000.0,13.3567,13.3746,13.2938,13.3746,298000.0
2015-05-26 10:30:00,14.9,14.92,14.79,14.81,393200.0,13.3746,13.3926,13.2759,13.2938,393200.0
2015-05-26 11:00:00,14.81,14.81,14.78,14.81,179200.0,13.2938,13.2938,13.2669,13.2938,179200.0
2015-05-26 11:30:00,14.81,14.82,14.8,14.81,152400.0,13.2938,13.3028,13.2848,13.2938,152400.0
2015-05-26 12:00:00,14.81,14.82,14.8,14.8,122000.0,13.2938,13.3028,13.2848,13.2848,122000.0
2015-05-26 12:30:00,14.8,14.81,14.76,14.76,152400.0,13.2848,13.2938,13.2489,13.2489,152400.0
2015-05-26 13:00:00,14.77,14.77,14.73,14.74,117600.0,13.2579,13.2579,13.222,13.231,117600.0
2015-05-26 13:30:00,14.74,14.74,14.63,14.65,148000.0,13.231,13.231,13.1323,13.1502,148000.0
2015-05-26 14:00:00,14.65,14.73,14.63,14.73,227600.0,13.1502,13.222,13.1323,13.222,227600.0
2015-05-26 14:30:00,14.72,14.76,14.66,14.68,179600.0,13.213,13.2489,13.1592,13.1771,179600.0
2015-05-26 15:00:00,14.68,14.72,14.67,14.7,171200.0,13.1771,13.213,13.1682,13.1951,171200.0
2015-05-26 15:30:00,14.69,14.73,14.69,14.7,478800.0,13.1861,13.222,13.1861,13.1951,478800.0
2015-05-27 09:30:00,14.86,14.86,14.6,14.74,262000.0,13.3387,13.3387,13.1053,13.231,262000.0
2015-05-27 10:00:00,14.75,14.76,14.67,14.7,132000.0,13.24,13.2489,13.1682,13.1951,132000.0
2015-05-27 10:30:00,14.71,14.74,14.71,14.73,34400.0,13.2041,13.231,13.2041,13.222,34400.0
2015-05-27 11:00:00,14.73,14.77,14.71,14.72,70000.0,13.222,13.2579,13.2041,13.213,70000.0
2015-05-27 11:30:00,14.73,14.83,14.72,14.83,186000.0,13.222,13.3118,13.213,13.3118,186000.0
2015-05-27 12:00:00,14.83,14.84,14.79,14.8,59200.0,13.3118,13.3208,13.2759,13.2848,59200.0
2015-05-27 12:30:00,14.79,14.82,14.79,14.8,72000.0,13.2759,13.3028,13.2759,13.2848,72000.0
2015-05-27 13:00:00,14.8,14.83,14.8,14.83,113600.0,13.2848,13.3118,13.2848,13.3118,113600.0
2015-05-27 13:30:00,14.83,14.85,14.82,14.84,78000.0,13.3118,13.3297,13.3028,13.3208,78000.0
2015-05-27 14:00:00,14.84,14.87,14.83,14.87,152000.0,13.3208,13.3477,13.3118,13.3477,152000.0
2015-05-27 14:30:00,14.87,14.88,14.86,14.87,112800.0,13.3477,13.3567,13.3387,13.3477,112800.0
2015-05-27 15:00:00,14.88,14.88,14.86,14.86,118000.0,13.3567,13.3567,13.3387,13.3387,118000.0
2015-05-27 15:30:00,14.86,14.88,14.85,14.85,381200.0,13.3387,13.3567,13.3297,13.3297,381200.0
2015-05-28 09:30:00,14.79,14.79,14.68,14.69,181600.0,13.2759,13.2759,13.1771,13.1861,181600.0
2015-05-28 10:00:00,14.68,14.75,14.66,14.75,221600.0,13.1771,13.24,13.1592,13.24,221600.0
2015-05-28 10:30:00,14.74,14.75,14.66,14.68,292400.0,13.231,13.24,13.1592,13.1771,292400.0
2015-05-28 11:00:00,14.68,14.7,14.65,14.65,78800.0,13.1771,13.1951,13.1502,13.1502,78800.0
2015-05-28 11:30:00,14.65,14.71,14.65,14.71,83600.0,13.1502,13.2041,13.1502,13.2041,83600.0
2015-05-28 12:00:00,14.72,14.74,14.69,14.72,101200.0,13.213,13.231,13.1861,13.213,101200.0
2015-05-28 12:30:00,14.72,14.75,14.71,14.75,161200.0,13.213,13.24,13.2041,13.24,161200.0
2015-05-28 13:00:00,14.75,14.8,14.74,14.77,112800.0,13.24,13.2848,13.231,13.2579,112800.0
2015-05-28 13:30:00,14.78,14.78,14.72,14.74,124400.0,13.2669,13.2669,13.213,13.231,124400.0
2015-05-28 14:00:00,14.74,14.78,14.74,14.76,96400.0,13.231,13.2669,13.231,13.2489,96400.0
2015-05-28 14:30:00,14.76,14.77,14.74,14.77,82400.0,13.2489,13.2579,13.231,13.2579,82400.0
2015-05-28 15:00:00,14.77,14.79,14.75,14.76,133200.0,13.2579,13.2759,13.24,13.2489,133200.0
2015-05-28 15:30:00,14.76,14.81,14.74,14.8,383200.0,13.2489,13.2938,13.231,13.2848,383200.0
2015-05-29 09:30:00,14.87,14.95,14.85,14.86,317600.0,13.3477,13.4195,13.3297,13.3387,317600.0
2015-05-29 10:00:00,14.87,14.88,14.84,14.88,64000.0,13.3477,13.3567,13.3208,13.3567,64000.0
2015-05-29 10:30:00,14.87,14.91,14.87,14.89,126000.0,13.3477,13.3836,13.3477,13.3656,126000.0
2015-05-29 11:00:00,14.89,14.92,14.88,14.89,119600.0,13.3656,13.3926,13.3567,13.3656,119600.0
2015-05-29 11:30:00,14.89,14.93,14.88,14.92,91600.0,13.3656,13.4015,13.3567,13.3926,91600.0
2015-05-29 12:00:00,14.92,14.93,14.92,14.93,93200.0,13.3926,13.4015,13.3926,13.4015,93200.0
2015-05-29 12:30:00,14.93,14.94,14.91,14.93,181600.0,13.4015,13.4105,13.3836,13.4015,181600.0
2015-05-29 13:00:00,14.93,14.98,14.92,14.97,163600.0,13.4015,13.4464,13.3926,13.4374,163600.0
2015-05-29 13:30:00,14.97,14.97,14.95,14.96,68400.0,13.4374,13.4374,13.4195,13.4285,68400.0
2015-05-29 14:00:00,14.96,14.97,14.93,14.94,50800.0,13.4285,13.4374,13.4015,13.4105,50800.0
2015-05-29 14:30:00,14.94,14.96,14.93,14.96,106400.0,13.4105,13.4285,13.4015,13.4285,106400.0
2015-05-29 15:00:00,14.96,14.97,14.93,14.94,133200.0,13.4285,13.4374,13.4015,13.4105,133200.0
2015-05-29 15:30:00,14.94,14.95,14.9,14.91,348000.0,13.4105,13.4195,13.3746,13.3836,348000.0
2015-06-01 09:30:00,14.9,14.94,14.82,14.9,186016.0,13.3746,13.4105,13.3028,13.3746,186016.0
2015-06-01 10:00:00,14.9,14.91,14.8,14.83,269896.0,13.3746,13.3836,13.2848,13.3118,269896.0
2015-06-01 10:30:00,14.82,14.87,14.82,14.87,80388.0,13.3028,13.3477,13.3028,13.3477,80388.0
2015-06-01 11:00:00,14.88,14.9,14.87,14.88,106880.0,13.3567,13.3746,13.3477,13.3567,106880.0
2015-06-01 11:30:00,14.88,14.93,14.88,14.92,191008.0,13.3567,13.4015,13.3567,13.3926,191008.0
2015-06-01 12:00:00,14.92,14.92,14.89,14.91,109472.0,13.3926,13.3926,13.3656,13.3836,109472.0
2015-06-01 12:30:00,14.91,14.94,14.9,14.94,113232.0,13.3836,13.4105,13.3746,13.4105,113232.0
2015-06-01 13:00:00,14.94,14.94,14.93,14.94,37496.0,13.4105,13.4105,13.4015,13.4105,37496.0
2015-06-01 13:30:00,14.94,14.98,14.93,14.94,87496.0,13.4105,13.4464,13.4015,13.4105,87496.0
2015-06-01 14:00:00,14.94,14.95,14.91,14.95,91928.0,13.4105,13.4195,13.3836,13.4195,91928.0
2015-06-01 14:30:00,14.94,14.96,14.94,14.95,95284.0,13.4105,13.4285,13.4105,13.4195,95284.0
2015-06-01 15:00:00,14.95,14.95,14.89,14.91,95780.0,13.4195,13.4195,13.3656,13.3836,95780.0
2015-06-01 15:30:00,14.91,14.91,14.87,14.9,428968.0,13.3836,13.3836,13.3477,13.3746,428968.0
2015-06-02 09:30:00,14.54,14.54,14.29,14.33,430168.0,13.0515,13.0515,12.8271,12.863,430168.0
2015-06-02 10:00:00,14.34,14.46,14.33,14.43,255920.0,12.8719,12.9797,12.863,12.9527,255920.0
2015-06-02 10:30:00,14.43,14.47,14.41,14.43,231068.0,12.9527,12.9886,12.9348,12.9527,231068.0
2015-06-02 11:00:00,14.42,14.47,14.41,14.45,413196.0,12.9438,12.9886,12.9348,12.9707,413196.0
2015-06-02 11:30:00,14.44,14.49,14.42,14.49,178944.0,12.9617,13.0066,12.9438,13.0066,178944.0
2015-06-02 12:00:00,14.49,14.52,14.49,14.51,76252.0,13.0066,13.0335,13.0066,13.0245,76252.0
2015-06-02 12:30:00,14.51,14.54,14.49,14.53,192456.0,13.0245,13.0515,13.0066,13.0425,192456.0
2015-06-02 13:00:00,14.53,14.55,14.52,14.53,99624.0,13.0425,13.0604,13.0335,13.0425,99624.0
2015-06-02 13:30:00,14.53,14.54,14.52,14.54,102196.0,13.0425,13.0515,13.0335,13.0515,102196.0
2015-06-02 14:00:00,14.54,14.58,14.53,14.58,115120.0,13.0515,13.0874,13.0425,13.0874,115120.0
2015-06-02 14:30:00,14.58,14.61,14.56,14.59,413472.0,13.0874,13.1143,13.0694,13.0963,413472.0
2015-06-02 15:00:00,14.59,14.62,14.59,14.62,206708.0,13.0963,13.1233,13.0963,13.1233,206708.0
2015-06-02 15:30:00,14.62,14.66,14.61,14.64,677704.0,13.1233,13.1592,13.1143,13.1412,677704.0
2015-06-03 09:30:00,14.63,14.69,14.45,14.56,405100.0,13.1323,13.1861,12.9707,13.0694,405100.0
2015-06-03 10:00:00,14.56,14.56,14.39,14.42,273600.0,13.0694,13.0694,12.9168,12.9438,273600.0
2015-06-03 10:30:00,14.43,14.46,14.41,14.43,143864.0,12.9527,12.9797,12.9348,12.9527,143864.0
2015-06-03 11:00:00,14.44,14.46,14.42,14.42,47720.0,12.9617,12.9797,12.9438,12.9438,47720.0
2015-06-03 11:30:00,14.42,14.42,14.34,14.36,433812.0,12.9438,12.9438,12.8719,12.8899,433812.0
2015-06-03 12:00:00,14.36,14.37,14.29,14.31,278376.0,12.8899,12.8989,12.8271,12.845,278376.0
2015-06-03 12:30:00,14.31,14.36,14.27,14.33,314392.0,12.845,12.8899,12.8091,12.863,314392.0
2015-06-03 13:00:00,14.32,14.33,14.28,14.31,162288.0,12.854,12.863,12.8181,12.845,162288.0
2015-06-03 13:30:00,14.31,14.32,14.28,14.3,145648.0,12.845,12.854,12.8181,12.836,145648.0
2015-06-03 14:00:00,14.3,14.31,14.28,14.29,168376.0,12.836,12.845,12.8181,12.8271,168376.0
2015-06-03 14:30:00,14.29,14.29,14.26,14.27,89876.0,12.8271,12.8271,12.8001,12.8091,89876.0
2015-06-03 15:00:00,14.28,14.28,14.26,14.28,70004.0,12.8181,12.8181,12.8001,12.8181,70004.0
2015-06-03 15:30:00,14.28,14.31,14.26,14.29,616180.0,12.8181,12.845,12.8001,12.8271,616180.0
2015-06-04 09:30:00,14.35,14.38,14.26,14.35,454092.0,12.8809,12.9078,12.8001,12.8809,454092.0
2015-06-04 10:00:00,14.35,14.4,14.31,14.33,297764.0,12.8809,12.9258,12.845,12.863,297764.0
2015-06-04 10:30:00,14.32,14.33,14.25,14.3,216476.0,12.854,12.863,12.7912,12.836,216476.0
2015-06-04 11:00:00,14.3,14.33,14.29,14.31,227856.0,12.836,12.863,12.8271,12.845,227856.0
2015-06-04 11:30:00,14.31,14.33,14.3,14.32,267272.0,12.845,12.863,12.836,12.854,267272.0
2015-06-04 12:00:00,14.33,14.35,14.3,14.31,185472.0,12.863,12.8809,12.836,12.845,185472.0
2015-06-04 12:30:00,14.31,14.32,14.29,14.3,204624.0,12.845,12.854,12.8271,12.836,204624.0
2015-06-04 13:00:00,14.3,14.3,14.22,14.22,169972.0,12.836,12.836,12.7642,12.7642,169972.0
2015-06-04 13:30:00,14.23,14.28,14.23,14.26,123404.0,12.7732,12.8181,12.7732,12.8001,123404.0
2015-06-04 14:00:00,14.26,14.27,14.24,14.24,98992.0,12.8001,12.8091,12.7822,12.7822,98992.0
2015-06-04 14:30:00,14.24,14.24,14.22,14.24,87932.0,12.7822,12.7822,12.7642,12.7822,87932.0
2015-06-04 15:00:00,14.24,14.24,14.21,14.22,96792.0,12.7822,12.7822,12.7552,12.7642,96792.0
2015-06-04 15:30:00,14.22,14.25,14.21,14.24,439324.0,12.7642,12.7912,12.7552,12.7822,439324.0
2015-06-05 09:30:00,14.24,14.26,14.04,14.18,356772.0,12.7822,12.8001,12.6027,12.7283,356772.0
2015-06-05 10:00:00,14.19,14.25,14.19,14.24,278920.0,12.7373,12.7912,12.7373,12.7822,278920.0
2015-06-05 10:30:00,14.24,14.26,14.2,14.2,180308.0,12.7822,12.8001,12.7463,12.7463,180308.0
2015-06-05 11:00:00,14.21,14.23,14.17,14.22,88120.0,12.7552,12.7732,12.7193,12.7642,88120.0
2015-06-05 11:30:00,14.22,14.25,14.21,14.24,88340.0,12.7642,12.7912,12.7552,12.7822,88340.0
2015-06-05 12:00:00,14.24,14.25,14.21,14.24,213496.0,12.7822,12.7912,12.7552,12.7822,213496.0
2015-06-05 12:30:00,14.22,14.28,14.22,14.28,69612.0,12.7642,12.8181,12.7642,12.8181,69612.0
2015-06-05 13:00:00,14.28,14.31,14.27,14.29,51648.0,12.8181,12.845,12.8091,12.8271,51648.0
2015-06-05 13:30:00,14.28,14.28,14.24,14.26,107284.0,12.8181,12.8181,12.7822,12.8001,107284.0
2015-06-05 14:00:00,14.26,14.27,14.25,14.26,65912.0,12.8001,12.8091,12.7912,12.8001,65912.0
2015-06-05 14:30:00,14.26,14.31,14.25,14.3,108208.0,12.8001,12.845,12.7912,12.836,108208.0
2015-06-05 15:00:00,14.31,14.32,14.29,14.3,120604.0,12.845,12.854,12.8271,12.836,120604.0
2015-06-05 15:30:00,14.3,14.34,14.29,14.31,432260.0,12.836,12.8719,12.8271,12.845,432260.0
2015-06-08 09:30:00,14.27,14.35,14.22,14.23,222912.0,12.8091,12.8809,12.7642,12.7732,222912.0
2015-06-08 10:00:00,14.23,14.28,14.22,14.26,143724.0,12.7732,12.8181,12.7642,12.8001,143724.0
2015-06-08 10:30:00,14.26,14.27,14.24,14.24,87480.0,12.8001,12.8091,12.7822,12.7822,87480.0
2015-06-08 11:00:00,14.25,14.26,14.23,14.24,102652.0,12.7912,12.8001,12.7732,12.7822,102652.0
2015-06-08 11:30:00,14.24,14.24,14.22,14.23,50744.0,12.7822,12.7822,12.7642,12.7732,50744.0
2015-06-08 12:00:00,14.23,14.24,14.22,14.23,81708.0,12.7732,12.7822,12.7642,12.7732,81708.0
2015-06-08 12:30:00,14.23,14.23,14.2,14.2,55076.0,12.7732,12.7732,12.7463,12.7463,55076.0
2015-06-08 13:00:00,14.2,14.22,14.15,14.16,125636.0,12.7463,12.7642,12.7014,12.7104,125636.0
2015-06-08 13:30:00,14.16,14.17,14.11,14.13,144228.0,12.7104,12.7193,12.6655,12.6834,144228.0
2015-06-08 14:00:00,14.13,14.13,14.1,14.13,96312.0,12.6834,12.6834,12.6565,12.6834,96312.0
2015-06-08 14:30:00,14.14,14.15,14.13,14.15,112180.0,12.6924,12.7014,12.6834,12.7014,112180.0
2015-06-08 15:00:00,14.15,14.15,14.14,14.15,101356.0,12.7014,12.7014,12.6924,12.7014,101356.0
2015-06-08 15:30:00,14.15,14.16,14.11,14.12,351092.0,12.7014,12.7104,12.6655,12.6745,351092.0
2015-06-09 09:30:00,14.18,14.25,14.08,14.1,454160.0,12.7283,12.7912,12.6386,12.6565,454160.0
2015-06-09 10:00:00,14.09,14.09,14.01,14.02,176664.0,12.6475,12.6475,12.5757,12.5847,176664.0
2015-06-09 10:30:00,14.01,14.07,14.01,14.06,60884.0,12.5757,12.6296,12.5757,12.6206,60884.0
2015-06-09 11:00:00,14.07,14.08,14.06,14.06,67796.0,12.6296,12.6386,12.6206,12.6206,67796.0
2015-06-09 11:30:00,14.06,14.08,14.05,14.06,67600.0,12.6206,12.6386,12.6116,12.6206,67600.0
2015-06-09 12:00:00,14.06,14.07,14.05,14.06,72096.0,12.6206,12.6296,12.6116,12.6206,72096.0
2015-06-09 12:30:00,14.06,14.06,14.05,14.06,89780.0,12.6206,12.6206,12.6116,12.6206,89780.0
2015-06-09 13:00:00,14.06,14.07,14.05,14.07,23144.0,12.6206,12.6296,12.6116,12.6296,23144.0
2015-06-09 13:30:00,14.07,14.07,14.04,14.04,97100.0,12.6296,12.6296,12.6027,12.6027,97100.0
2015-06-09 14:00:00,14.04,14.06,14.04,14.06,29696.0,12.6027,12.6206,12.6027,12.6206,29696.0
2015-06-09 14:30:00,14.06,14.08,14.06,14.07,53180.0,12.6206,12.6386,12.6206,12.6296,53180.0
2015-06-09 15:00:00,14.06,14.07,14.04,14.05,85552.0,12.6206,12.6296,12.6027,12.6116,85552.0
2015-06-09 15:30:00,14.05,14.06,14.04,14.05,248428.0,12.6116,12.6206,12.6027,12.6116,248428.0
2015-06-10 09:30:00,14.26,14.41,14.24,14.26,513820.0,12.8001,12.9348,12.7822,12.8001,513820.0
2015-06-10 10:00:00,14.27,14.31,14.24,14.31,124008.0,12.8091,12.845,12.7822,12.845,124008.0
2015-06-10 10:30:00,14.31,14.33,14.3,14.31,211152.0,12.845,12.863,12.836,12.845,211152.0
2015-06-10 11:00:00,14.3,14.31,14.27,14.31,194356.0,12.836,12.845,12.8091,12.845,194356.0
2015-06-10 11:30:00,14.31,14.31,14.28,14.29,399104.0,12.845,12.845,12.8181,12.8271,399104.0
2015-06-10 12:00:00,14.29,14.3,14.27,14.28,199836.0,12.8271,12.836,12.8091,12.8181,199836.0
2015-06-10 12:30:00,14.28,14.29,14.27,14.29,191624.0,12.8181,12.8271,12.8091,12.8271,191624.0
2015-06-10 13:00:00,14.29,14.3,14.29,14.3,158560.0,12.8271,12.836,12.8271,12.836,158560.0
2015-06-10 13:30:00,14.3,14.36,14.29,14.31,408360.0,12.836,12.8899,12.8271,12.845,408360.0
2015-06-10 14:00:00,14.32,14.33,14.31,14.31,102940.0,12.854,12.863,12.845,12.845,102940.0
2015-06-10 14:30:00,14.31,14.32,14.31,14.31,120604.0,12.845,12.854,12.845,12.845,120604.0
2015-06-10 15:00:00,14.31,14.32,14.31,14.31,155988.0,12.845,12.854,12.845,12.845,155988.0
2015-06-10 15:30:00,14.31,14.32,14.28,14.29,370684.0,12.845,12.854,12.8181,12.8271,370684.0
2015-06-11 09:30:00,14.12,14.21,14.03,14.17,550276.0,12.6745,12.7552,12.5937,12.7193,550276.0
2015-06-11 10:00:00,14.17,14.18,14.16,14.17,76612.0,12.7193,12.7283,12.7104,12.7193,76612.0
2015-06-11 10:30:00,14.16,14.17,14.12,14.14,287944.0,12.7104,12.7193,12.6745,12.6924,287944.0
2015-06-11 11:00:00,14.13,14.18,14.1,14.17,70600.0,12.6834,12.7283,12.6565,12.7193,70600.0
2015-06-11 11:30:00,14.16,14.18,14.14,14.17,30500.0,12.7104,12.7283,12.6924,12.7193,30500.0
2015-06-11 12:00:00,14.16,14.18,14.15,14.17,305188.0,12.7104,12.7283,12.7014,12.7193,305188.0
2015-06-11 12:30:00,14.17,14.17,14.15,14.16,253336.0,12.7193,12.7193,12.7014,12.7104,253336.0
2015-06-11 13:00:00,14.16,14.18,14.16,14.16,59500.0,12.7104,12.7283,12.7104,12.7104,59500.0
2015-06-11 13:30:00,14.16,14.18,14.16,14.18,72584.0,12.7104,12.7283,12.7104,12.7283,72584.0
2015-06-11 14:00:00,14.18,14.18,14.16,14.17,42104.0,12.7283,12.7283,12.7104,12.7193,42104.0
2015-06-11 14:30:00,14.17,14.18,14.16,14.17,57092.0,12.7193,12.7283,12.7104,12.7193,57092.0
2015-06-11 15:00:00,14.17,14.18,14.17,14.18,64640.0,12.7193,12.7283,12.7193,12.7283,64640.0
2015-06-11 15:30:00,14.18,14.18,14.15,14.17,281864.0,12.7283,12.7283,12.7014,12.7193,281864.0
2015-06-12 09:30:00,14.12,14.16,14.01,14.09,259840.0,12.6745,12.7104,12.5757,12.6475,259840.0
2015-06-12 10:00:00,14.08,14.09,14.05,14.08,109840.0,12.6386,12.6475,12.6116,12.6386,109840.0
2015-06-12 10:30:00,14.08,14.15,14.08,14.12,94744.0,12.6386,12.7014,12.6386,12.6745,94744.0
2015-06-12 11:00:00,14.12,14.15,14.11,14.14,38688.0,12.6745,12.7014,12.6655,12.6924,38688.0
2015-06-12 11:30:00,14.14,14.15,14.1,14.11,48624.0,12.6924,12.7014,12.6565,12.6655,48624.0
2015-06-12 12:00:00,14.12,14.14,14.1,14.13,28700.0,12.6745,12.6924,12.6565,12.6834,28700.0
2015-06-12 12:30:00,14.12,14.13,14.11,14.12,39080.0,12.6745,12.6834,12.6655,12.6745,39080.0
2015-06-12 13:00:00,14.12,14.13,14.11,14.13,51820.0,12.6745,12.6834,12.6655,12.6834,51820.0
2015-06-12 13:30:00,14.13,14.14,14.13,14.14,25396.0,12.6834,12.6924,12.6834,12.6924,25396.0
2015-06-12 14:00:00,14.14,14.17,14.13,14.17,78420.0,12.6924,12.7193,12.6834,12.7193,78420.0
2015-06-12 14:30:00,14.17,14.19,14.15,14.15,102028.0,12.7193,12.7373,12.7014,12.7014,102028.0
2015-06-12 15:00:00,14.15,14.18,14.15,14.18,48888.0,12.7014,12.7283,12.7014,12.7283,48888.0
2015-06-12 15:30:00,14.18,14.19,14.15,14.17,174804.0,12.7283,12.7373,12.7014,12.7193,174804.0
2015-06-15 09:30:00,14.05,14.12,14.01,14.1,158444.0,12.6116,12.6745,12.5757,12.6565,158444.0
2015-06-15 10:00:00,14.08,14.11,14.05,14.11,77956.0,12.6386,12.6655,12.6116,12.6655,77956.0
2015-06-15 10:30:00,14.11,14.12,14.1,14.11,48636.0,12.6655,12.6745,12.6565,12.6655,48636.0
2015-06-15 11:00:00,14.11,14.14,14.11,14.12,72432.0,12.6655,12.6924,12.6655,12.6745,72432.0
2015-06-15 11:30:00,14.11,14.14,14.11,14.12,70040.0,12.6655,12.6924,12.6655,12.6745,70040.0
2015-06-15 12:00:00,14.11,14.15,14.1,14.15,68780.0,12.6655,12.7014,12.6565,12.7014,68780.0
2015-06-15 12:30:00,14.15,14.17,14.15,14.15,81168.0,12.7014,12.7193,12.7014,12.7014,81168.0
2015-06-15 13:00:00,14.16,14.16,14.14,14.15,284792.0,12.7104,12.7104,12.6924,12.7014,284792.0
2015-06-15 13:30:00,14.15,14.15,14.11,14.12,35992.0,12.7014,12.7014,12.6655,12.6745,35992.0
2015-06-15 14:00:00,14.11,14.12,14.08,14.08,58896.0,12.6655,12.6745,12.6386,12.6386,58896.0
2015-06-15 14:30:00,14.07,14.1,14.05,14.05,85428.0,12.6296,12.6565,12.6116,12.6116,85428.0
2015-06-15 15:00:00,14.06,14.06,14.04,14.05,104380.0,12.6206,12.6206,12.6027,12.6116,104380.0
2015-06-15 15:30:00,14.05,14.1,14.05,14.09,295216.0,12.6116,12.6565,12.6116,12.6475,295216.0
2015-06-16 09:30:00,14.21,14.24,14.08,14.2,391368.0,12.7552,12.7822,12.6386,12.7463,391368.0
2015-06-16 10:00:00,14.21,14.22,14.08,14.12,184752.0,12.7552,12.7642,12.6386,12.6745,184752.0
2015-06-16 10:30:00,14.12,14.15,14.11,14.15,85336.0,12.6745,12.7014,12.6655,12.7014,85336.0
2015-06-16 11:00:00,14.14,14.17,14.12,14.16,78664.0,12.6924,12.7193,12.6745,12.7104,78664.0
2015-06-16 11:30:00,14.17,14.17,14.14,14.15,75276.0,12.7193,12.7193,12.6924,12.7014,75276.0
2015-06-16 12:00:00,14.15,14.17,14.13,14.15,77428.0,12.7014,12.7193,12.6834,12.7014,77428.0
2015-06-16 12:30:00,14.15,14.17,14.12,14.16,261160.0,12.7014,12.7193,12.6745,12.7104,261160.0
2015-06-16 13:00:00,14.16,14.19,14.15,14.19,233608.0,12.7104,12.7373,12.7014,12.7373,233608.0
2015-06-16 13:30:00,14.19,14.19,14.16,14.17,49212.0,12.7373,12.7373,12.7104,12.7193,49212.0
2015-06-16 14:00:00,14.18,14.18,14.16,14.17,65824.0,12.7283,12.7283,12.7104,12.7193,65824.0
2015-06-16 14:30:00,14.17,14.18,14.16,14.17,53704.0,12.7193,12.7283,12.7104,12.7193,53704.0
2015-06-16 15:00:00,14.17,14.18,14.16,14.16,74596.0,12.7193,12.7283,12.7104,12.7104,74596.0
2015-06-16 15:30:00,14.16,14.17,14.15,14.17,214756.0,12.7104,12.7193,12.7014,12.7193,214756.0
2015-06-17 09:30:00,14.19,14.22,14.1,14.2,327752.0,12.7373,12.7642,12.6565,12.7463,327752.0
2015-06-17 10:00:00,14.21,14.22,14.16,14.17,444692.0,12.7552,12.7642,12.7104,12.7193,444692.0
2015-06-17 10:30:00,14.17,14.19,14.16,14.17,205708.0,12.7193,12.7373,12.7104,12.7193,205708.0
2015-06-17 11:00:00,14.18,14.18,14.15,14.16,97516.0,12.7283,12.7283,12.7014,12.7104,97516.0
2015-06-17 11:30:00,14.16,14.18,14.15,14.16,157244.0,12.7104,12.7283,12.7014,12.7104,157244.0
2015-06-17 12:00:00,14.17,14.18,14.16,14.18,84320.0,12.7193,12.7283,12.7104,12.7283,84320.0
2015-06-17 12:30:00,14.18,14.18,14.16,14.18,839828.0,12.7283,12.7283,12.7104,12.7283,839828.0
2015-06-17 13:00:00,14.18,14.21,14.17,14.2,224580.0,12.7283,12.7552,12.7193,12.7463,224580.0
2015-06-17 13:30:00,14.2,14.22,14.2,14.22,93476.0,12.7463,12.7642,12.7463,12.7642,93476.0
2015-06-17 14:00:00,14.22,14.27,14.21,14.22,147812.0,12.7642,12.8091,12.7552,12.7642,147812.0
2015-06-17 14:30:00,14.22,14.27,14.21,14.24,849892.0,12.7642,12.8091,12.7552,12.7822,849892.0
2015-06-17 15:00:00,14.25,14.26,14.2,14.25,97232.0,12.7912,12.8001,12.7463,12.7912,97232.0
2015-06-17 15:30:00,14.24,14.26,14.22,14.26,538852.0,12.7822,12.8001,12.7642,12.8001,538852.0
2015-06-18 09:30:00,14.43,14.45,14.31,14.38,360816.0,12.9527,12.9707,12.845,12.9078,360816.0
2015-06-18 10:00:00,14.37,14.4,14.36,14.36,385744.0,12.8989,12.9258,12.8899,12.8899,385744.0
2015-06-18 10:30:00,14.36,14.38,14.34,14.37,192784.0,12.8899,12.9078,12.8719,12.8989,192784.0
2015-06-18 11:00:00,14.37,14.41,14.37,14.4,310728.0,12.8989,12.9348,12.8989,12.9258,310728.0
2015-06-18 11:30:00,14.4,14.41,14.38,14.39,233544.0,12.9258,12.9348,12.9078,12.9168,233544.0
2015-06-18 12:00:00,14.39,14.4,14.36,14.39,363140.0,12.9168,12.9258,12.8899,12.9168,363140.0
2015-06-18 12:30:00,14.39,14.42,14.38,14.39,265772.0,12.9168,12.9438,12.9078,12.9168,265772.0
2015-06-18 13:00:00,14.38,14.42,14.38,14.4,151056.0,12.9078,12.9438,12.9078,12.9258,151056.0
2015-06-18 13:30:00,14.4,14.45,14.39,14.44,256200.0,12.9258,12.9707,12.9168,12.9617,256200.0
2015-06-18 14:00:00,14.45,14.45,14.43,14.43,224500.0,12.9707,12.9707,12.9527,12.9527,224500.0
2015-06-18 14:30:00,14.43,14.47,14.42,14.44,364772.0,12.9527,12.9886,12.9438,12.9617,364772.0
2015-06-18 15:00:00,14.45,14.45,14.43,14.44,345272.0,12.9707,12.9707,12.9527,12.9617,345272.0
2015-06-18 15:30:00,14.44,14.44,14.41,14.43,583476.0,12.9617,12.9617,12.9348,12.9527,583476.0
2015-06-19 09:30:00,14.43,14.44,14.34,14.42,384224.0,12.9527,12.9617,12.8719,12.9438,384224.0
2015-06-19 10:00:00,14.42,14.46,14.42,14.42,217268.0,12.9438,12.9797,12.9438,12.9438,217268.0
2015-06-19 10:30:00,14.42,14.43,14.39,14.43,68724.0,12.9438,12.9527,12.9168,12.9527,68724.0
2015-06-19 11:00:00,14.42,14.48,14.42,14.48,208632.0,12.9438,12.9976,12.9438,12.9976,208632.0
2015-06-19 11:30:00,14.48,14.5,14.48,14.49,59100.0,12.9976,13.0156,12.9976,13.0066,59100.0
2015-06-19 12:00:00,14.49,14.5,14.47,14.49,31516.0,13.0066,13.0156,12.9886,13.0066,31516.0
2015-06-19 12:30:00,14.49,14.51,14.49,14.51,79516.0,13.0066,13.0245,13.0066,13.0245,79516.0
2015-06-19 13:00:00,14.5,14.51,14.49,14.49,223168.0,13.0156,13.0245,13.0066,13.0066,223168.0
2015-06-19 13:30:00,14.49,14.5,14.49,14.5,351412.0,13.0066,13.0156,13.0066,13.0156,351412.0
2015-06-19 14:00:00,14.5,14.52,14.49,14.49,111632.0,13.0156,13.0335,13.0066,13.0066,111632.0
2015-06-19 14:30:00,14.49,14.52,14.49,14.52,116720.0,13.0066,13.0335,13.0066,13.0335,116720.0
2015-06-19 15:00:00,14.52,14.53,14.51,14.52,135000.0,13.0335,13.0425,13.0245,13.0335,135000.0
2015-06-19 15:30:00,14.53,14.54,14.49,14.49,739796.0,13.0425,13.0515,13.0066,13.0066,739796.0
2015-06-22 09:30:00,14.68,14.84,14.65,14.81,595068.0,13.1771,13.3208,13.1502,13.2938,595068.0
2015-06-22 10:00:00,14.81,14.83,14.73,14.78,317004.0,13.2938,13.3118,13.222,13.2669,317004.0
2015-06-22 10:30:00,14.77,14.77,14.74,14.75,47116.0,13.2579,13.2579,13.231,13.24,47116.0
2015-06-22 11:00:00,14.75,14.8,14.74,14.79,146532.0,13.24,13.2848,13.231,13.2759,146532.0
2015-06-22 11:30:00,14.8,14.81,14.78,14.8,108356.0,13.2848,13.2938,13.2669,13.2848,108356.0
2015-06-22 12:00:00,14.8,14.87,14.77,14.85,506108.0,13.2848,13.3477,13.2579,13.3297,506108.0
2015-06-22 12:30:00,14.85,14.9,14.85,14.89,249208.0,13.3297,13.3746,13.3297,13.3656,249208.0
2015-06-22 13:00:00,14.9,14.91,14.89,14.9,156856.0,13.3746,13.3836,13.3656,13.3746,156856.0
2015-06-22 13:30:00,14.9,14.91,14.87,14.9,133756.0,13.3746,13.3836,13.3477,13.3746,133756.0
2015-06-22 14:00:00,14.9,14.93,14.89,14.91,286472.0,13.3746,13.4015,13.3656,13.3836,286472.0
2015-06-22 14:30:00,14.91,14.94,14.91,14.91,329496.0,13.3836,13.4105,13.3836,13.3836,329496.0
2015-06-22 15:00:00,14.92,14.93,14.89,14.92,212368.0,13.3926,13.4015,13.3656,13.3926,212368.0
2015-06-22 15:30:00,14.92,14.92,14.86,14.87,540968.0,13.3926,13.3926,13.3387,13.3477,540968.0
2015-06-23 09:30:00,14.87,14.97,14.8,14.97,174460.0,13.3477,13.4374,13.2848,13.4374,174460.0
2015-06-23 10:00:00,14.96,14.99,14.95,14.99,137992.0,13.4285,13.4554,13.4195,13.4554,137992.0
2015-06-23 10:30:00,14.99,15.04,14.98,15.01,183624.0,13.4554,13.5003,13.4464,13.4733,183624.0
2015-06-23 11:00:00,15.01,15.01,14.93,14.97,146280.0,13.4733,13.4733,13.4015,13.4374,146280.0
2015-06-23 11:30:00,14.97,15.0,14.96,14.98,113780.0,13.4374,13.4644,13.4285,13.4464,113780.0
2015-06-23 12:00:00,14.98,14.98,14.92,14.95,136772.0,13.4464,13.4464,13.3926,13.4195,136772.0
2015-06-23 12:30:00,14.96,14.97,14.95,14.96,125336.0,13.4285,13.4374,13.4195,13.4285,125336.0
2015-06-23 13:00:00,14.96,14.99,14.96,14.98,110340.0,13.4285,13.4554,13.4285,13.4464,110340.0
2015-06-23 13:30:00,14.98,15.0,14.97,14.97,110844.0,13.4464,13.4644,13.4374,13.4374,110844.0
2015-06-23 14:00:00,14.96,14.99,14.94,14.97,87168.0,13.4285,13.4554,13.4105,13.4374,87168.0
2015-06-23 14:30:00,14.97,14.99,14.94,14.98,329580.0,13.4374,13.4554,13.4105,13.4464,329580.0
2015-06-23 15:00:00,14.97,14.99,14.95,14.96,147828.0,13.4374,13.4554,13.4195,13.4285,147828.0
2015-06-23 15:30:00,14.96,14.97,14.95,14.96,476880.0,13.4285,13.4374,13.4195,13.4285,476880.0
2015-06-24 09:30:00,14.85,15.03,14.79,14.97,409712.0,13.3297,13.4913,13.2759,13.4374,409712.0
2015-06-24 10:00:00,14.98,15.01,14.95,14.98,176640.0,13.4464,13.4733,13.4195,13.4464,176640.0
2015-06-24 10:30:00,14.99,15.01,14.97,14.97,253332.0,13.4554,13.4733,13.4374,13.4374,253332.0
2015-06-24 11:00:00,14.97,14.97,14.95,14.97,87548.0,13.4374,13.4374,13.4195,13.4374,87548.0
2015-06-24 11:30:00,14.97,14.97,14.94,14.96,127432.0,13.4374,13.4374,13.4105,13.4285,127432.0
2015-06-24 12:00:00,14.96,14.97,14.94,14.97,73604.0,13.4285,13.4374,13.4105,13.4374,73604.0
2015-06-24 12:30:00,14.97,14.97,14.95,14.95,56528.0,13.4374,13.4374,13.4195,13.4195,56528.0
2015-06-24 13:00:00,14.96,14.97,14.93,14.94,76300.0,13.4285,13.4374,13.4015,13.4105,76300.0
2015-06-24 13:30:00,14.93,14.95,14.93,14.95,291460.0,13.4015,13.4195,13.4015,13.4195,291460.0
2015-06-24 14:00:00,14.94,14.95,14.91,14.94,138432.0,13.4105,13.4195,13.3836,13.4105,138432.0
2015-06-24 14:30:00,14.94,14.97,14.94,14.97,447952.0,13.4105,13.4374,13.4105,13.4374,447952.0
2015-06-24 15:00:00,14.97,15.0,14.97,14.99,349376.0,13.4374,13.4644,13.4374,13.4554,349376.0
2015-06-24 15:30:00,14.99,15.0,14.95,14.96,496320.0,13.4554,13.4644,13.4195,13.4285,496320.0
2015-06-25 09:30:00,15.14,15.29,15.14,15.27,1635160.0,13.59,13.7247,13.59,13.7067,1635160.0
2015-06-25 10:00:00,15.26,15.32,15.25,15.3,327536.0,13.6978,13.7516,13.6888,13.7337,327536.0
2015-06-25 10:30:00,15.3,15.36,15.29,15.35,637256.0,13.7337,13.7875,13.7247,13.7785,637256.0
2015-06-25 11:00:00,15.35,15.37,15.33,15.33,406632.0,13.7785,13.7965,13.7606,13.7606,406632.0
2015-06-25 11:30:00,15.33,15.33,15.28,15.3,251272.0,13.7606,13.7606,13.7157,13.7337,251272.0
2015-06-25 12:00:00,15.3,15.31,15.29,15.3,228968.0,13.7337,13.7426,13.7247,13.7337,228968.0
2015-06-25 12:30:00,15.3,15.33,15.3,15.32,216388.0,13.7337,13.7606,13.7337,13.7516,216388.0
2015-06-25 13:00:00,15.33,15.36,15.3,15.35,1206308.0,13.7606,13.7875,13.7337,13.7785,1206308.0
2015-06-25 13:30:00,15.35,15.35,15.33,15.35,265540.0,13.7785,13.7785,13.7606,13.7785,265540.0
2015-06-25 14:00:00,15.35,15.37,15.34,15.35,910884.0,13.7785,13.7965,13.7696,13.7785,910884.0
2015-06-25 14:30:00,15.35,15.37,15.34,15.37,402644.0,13.7785,13.7965,13.7696,13.7965,402644.0
2015-06-25 15:00:00,15.37,15.4,15.36,15.4,1389280.0,13.7965,13.8234,13.7875,13.8234,1389280.0
2015-06-25 15:30:00,15.4,15.45,15.39,15.4,2026816.0,13.8234,13.8683,13.8144,13.8234,2026816.0
2015-06-26 09:30:00,15.36,15.38,15.29,15.37,291696.0,13.7875,13.8055,13.7247,13.7965,291696.0
2015-06-26 10:00:00,15.38,15.42,15.32,15.35,332520.0,13.8055,13.8414,13.7516,13.7785,332520.0
2015-06-26 10:30:00,15.35,15.36,15.33,15.33,110084.0,13.7785,13.7875,13.7606,13.7606,110084.0
2015-06-26 11:00:00,15.33,15.39,15.33,15.39,130432.0,13.7606,13.8144,13.7606,13.8144,130432.0
2015-06-26 11:30:00,15.39,15.4,15.36,15.39,145436.0,13.8144,13.8234,13.7875,13.8144,145436.0
2015-06-26 12:00:00,15.39,15.41,15.39,15.4,58472.0,13.8144,13.8324,13.8144,13.8234,58472.0
2015-06-26 12:30:00,15.4,15.41,15.38,15.38,89172.0,13.8234,13.8324,13.8055,13.8055,89172.0
2015-06-26 13:00:00,15.38,15.38,15.35,15.35,272660.0,13.8055,13.8055,13.7785,13.7785,272660.0
2015-06-26 13:30:00,15.35,15.35,15.3,15.3,61880.0,13.7785,13.7785,13.7337,13.7337,61880.0
2015-06-26 14:00:00,15.29,15.31,15.28,15.3,91400.0,13.7247,13.7426,13.7157,13.7337,91400.0
2015-06-26 14:30:00,15.3,15.32,15.29,15.31,111252.0,13.7337,13.7516,13.7247,13.7426,111252.0
2015-06-26 15:00:00,15.31,15.35,15.31,15.34,92576.0,13.7426,13.7785,13.7426,13.7696,92576.0
2015-06-26 15:30:00,15.34,15.34,15.29,15.32,350208.0,13.7696,13.7696,13.7247,13.7516,350208.0
2015-06-29 09:30:00,15.03,15.11,14.99,15.06,260784.0,13.4913,13.5631,13.4554,13.5182,260784.0
2015-06-29 10:00:00,15.06,15.16,15.06,15.15,220984.0,13.5182,13.608,13.5182,13.599,220984.0
2015-06-29 10:30:00,15.15,15.2,15.14,15.14,218952.0,13.599,13.6439,13.59,13.59,218952.0
2015-06-29 11:00:00,15.14,15.21,15.13,15.2,143668.0,13.59,13.6529,13.5811,13.6439,143668.0
2015-06-29 11:30:00,15.21,15.21,15.17,15.2,157080.0,13.6529,13.6529,13.617,13.6439,157080.0
2015-06-29 12:00:00,15.2,15.24,15.17,15.18,245044.0,13.6439,13.6798,13.617,13.6259,245044.0
2015-06-29 12:30:00,15.18,15.18,15.15,15.18,127696.0,13.6259,13.6259,13.599,13.6259,127696.0
2015-06-29 13:00:00,15.18,15.19,15.16,15.18,150584.0,13.6259,13.6349,13.608,13.6259,150584.0
2015-06-29 13:30:00,15.18,15.2,15.13,15.14,103180.0,13.6259,13.6439,13.5811,13.59,103180.0
2015-06-29 14:00:00,15.13,15.17,15.13,15.16,125736.0,13.5811,13.617,13.5811,13.608,125736.0
2015-06-29 14:30:00,15.16,15.19,15.14,15.15,100780.0,13.608,13.6349,13.59,13.599,100780.0
2015-06-29 15:00:00,15.15,15.15,15.12,15.12,173960.0,13.599,13.599,13.5721,13.5721,173960.0
2015-06-29 15:30:00,15.12,15.13,15.07,15.09,319980.0,13.5721,13.5811,13.5272,13.5452,319980.0
2015-06-30 09:30:00,15.24,15.28,15.05,15.06,247196.0,13.76,13.7961,13.5885,13.5975,247196.0
2015-06-30 10:00:00,15.06,15.11,15.04,15.11,184564.0,13.5975,13.6426,13.5794,13.6426,184564.0
2015-06-30 10:30:00,15.1,15.1,15.03,15.04,72676.0,13.6336,13.6336,13.5704,13.5794,72676.0
2015-06-30 11:00:00,15.04,15.08,15.03,15.03,141988.0,13.5794,13.6155,13.5704,13.5704,141988.0
2015-06-30 11:30:00,15.03,15.04,15.01,15.04,209428.0,13.5704,13.5794,13.5523,13.5794,209428.0
2015-06-30 12:00:00,15.04,15.08,15.03,15.05,110512.0,13.5794,13.6155,13.5704,13.5885,110512.0
2015-06-30 12:30:00,15.05,15.05,15.01,15.04,65752.0,13.5885,13.5885,13.5523,13.5794,65752.0
2015-06-30 13:00:00,15.04,15.06,15.03,15.06,137736.0,13.5794,13.5975,13.5704,13.5975,137736.0
2015-06-30 13:30:00,15.06,15.1,15.06,15.09,65312.0,13.5975,13.6336,13.5975,13.6246,65312.0
2015-06-30 14:00:00,15.09,15.15,15.09,15.11,165008.0,13.6246,13.6787,13.6246,13.6426,165008.0
2015-06-30 14:30:00,15.11,15.12,15.06,15.06,174692.0,13.6426,13.6517,13.5975,13.5975,174692.0
2015-06-30 15:00:00,15.06,15.08,15.05,15.08,149784.0,13.5975,13.6155,13.5885,13.6155,149784.0
2015-06-30 15:30:00,15.08,15.16,15.08,15.13,537652.0,13.6155,13.6878,13.6155,13.6607,537652.0
2015-07-01 09:30:00,15.27,15.47,15.18,15.47,316420.0,13.7871,13.9677,13.7058,13.9677,316420.0
2015-07-01 10:00:00,15.45,15.45,15.39,15.42,389024.0,13.9496,13.9496,13.8954,13.9225,389024.0
2015-07-01 10:30:00,15.44,15.45,15.38,15.44,235032.0,13.9406,13.9496,13.8864,13.9406,235032.0
2015-07-01 11:00:00,15.44,15.46,15.42,15.45,83548.0,13.9406,13.9586,13.9225,13.9496,83548.0
2015-07-01 11:30:00,15.44,15.47,15.44,15.45,89284.0,13.9406,13.9677,13.9406,13.9496,89284.0
2015-07-01 12:00:00,15.45,15.46,15.4,15.41,54888.0,13.9496,13.9586,13.9045,13.9135,54888.0
2015-07-01 12:30:00,15.41,15.42,15.4,15.41,84100.0,13.9135,13.9225,13.9045,13.9135,84100.0
2015-07-01 13:00:00,15.41,15.42,15.38,15.41,77188.0,13.9135,13.9225,13.8864,13.9135,77188.0
2015-07-01 13:30:00,15.41,15.42,15.4,15.4,120012.0,13.9135,13.9225,13.9045,13.9045,120012.0
2015-07-01 14:00:00,15.4,15.42,15.4,15.4,87012.0,13.9045,13.9225,13.9045,13.9045,87012.0
2015-07-01 14:30:00,15.4,15.47,15.4,15.45,238140.0,13.9045,13.9677,13.9045,13.9496,238140.0
2015-07-01 15:00:00,15.45,15.51,15.44,15.46,344468.0,13.9496,14.0038,13.9406,13.9586,344468.0
2015-07-01 15:30:00,15.46,15.47,15.44,15.46,575336.0,13.9586,13.9677,13.9406,13.9586,575336.0
2015-07-02 09:30:00,15.37,15.41,15.31,15.39,212860.0,13.8774,13.9135,13.8232,13.8954,212860.0
2015-07-02 10:00:00,15.39,15.43,15.37,15.37,114184.0,13.8954,13.9316,13.8774,13.8774,114184.0
2015-07-02 10:30:00,15.37,15.45,15.36,15.39,116208.0,13.8774,13.9496,13.8684,13.8954,116208.0
2015-07-02 11:00:00,15.39,15.39,15.33,15.35,48276.0,13.8954,13.8954,13.8413,13.8593,48276.0
2015-07-02 11:30:00,15.35,15.4,15.35,15.4,104284.0,13.8593,13.9045,13.8593,13.9045,104284.0
2015-07-02 12:00:00,15.39,15.39,15.34,15.36,54040.0,13.8954,13.8954,13.8503,13.8684,54040.0
2015-07-02 12:30:00,15.36,15.37,15.35,15.36,55548.0,13.8684,13.8774,13.8593,13.8684,55548.0
2015-07-02 13:00:00,15.36,15.38,15.34,15.38,75448.0,13.8684,13.8864,13.8503,13.8864,75448.0
2015-07-02 13:30:00,15.38,15.39,15.37,15.37,55244.0,13.8864,13.8954,13.8774,13.8774,55244.0
2015-07-02 14:00:00,15.38,15.4,15.37,15.39,76140.0,13.8864,13.9045,13.8774,13.8954,76140.0
2015-07-02 14:30:00,15.39,15.4,15.38,15.4,119152.0,13.8954,13.9045,13.8864,13.9045,119152.0
2015-07-02 15:00:00,15.4,15.4,15.38,15.39,129824.0,13.9045,13.9045,13.8864,13.8954,129824.0
2015-07-02 15:30:00,15.4,15.42,15.38,15.41,307572.0,13.9045,13.9225,13.8864,13.9135,307572.0
2015-07-06 09:30:00,15.45,15.45,15.4,15.45,386884.0,13.9496,13.9496,13.9045,13.9496,386884.0
2015-07-06 10:00:00,15.44,15.5,15.44,15.47,99344.0,13.9406,13.9948,13.9406,13.9677,99344.0
2015-07-06 10:30:00,15.47,15.5,15.47,15.47,64804.0,13.9677,13.9948,13.9677,13.9677,64804.0
2015-07-06 11:00:00,15.48,15.48,15.44,15.45,61300.0,13.9767,13.9767,13.9406,13.9496,61300.0
2015-07-06 11:30:00,15.45,15.49,15.44,15.48,69216.0,13.9496,13.9857,13.9406,13.9767,69216.0
2015-07-06 12:00:00,15.47,15.48,15.45,15.46,34420.0,13.9677,13.9767,13.9496,13.9586,34420.0
2015-07-06 12:30:00,15.45,15.47,15.44,15.47,66092.0,13.9496,13.9677,13.9406,13.9677,66092.0
2015-07-06 13:00:00,15.48,15.49,15.46,15.48,96652.0,13.9767,13.9857,13.9586,13.9767,96652.0
2015-07-06 13:30:00,15.48,15.49,15.44,15.45,55068.0,13.9767,13.9857,13.9406,13.9496,55068.0
2015-07-06 14:00:00,15.44,15.46,15.43,15.45,270816.0,13.9406,13.9586,13.9316,13.9496,270816.0
2015-07-06 14:30:00,15.44,15.44,15.37,15.37,132768.0,13.9406,13.9406,13.8774,13.8774,132768.0
2015-07-06 15:00:00,15.38,15.39,15.36,15.38,185752.0,13.8864,13.8954,13.8684,13.8864,185752.0
2015-07-06 15:30:00,15.38,15.45,15.38,15.44,476148.0,13.8864,13.9496,13.8864,13.9406,476148.0
2015-07-07 09:30:00,15.41,15.46,15.38,15.42,126280.0,13.9135,13.9586,13.8864,13.9225,126280.0
2015-07-07 10:00:00,15.43,15.44,15.37,15.37,208352.0,13.9316,13.9406,13.8774,13.8774,208352.0
2015-07-07 10:30:00,15.38,15.38,15.33,15.35,117640.0,13.8864,13.8864,13.8413,13.8593,117640.0
2015-07-07 11:00:00,15.35,15.37,15.33,15.33,155732.0,13.8593,13.8774,13.8413,13.8413,155732.0
2015-07-07 11:30:00,15.33,15.42,15.33,15.42,118000.0,13.8413,13.9225,13.8413,13.9225,118000.0
2015-07-07 12:00:00,15.41,15.45,15.39,15.45,89360.0,13.9135,13.9496,13.8954,13.9496,89360.0
2015-07-07 12:30:00,15.44,15.52,15.44,15.51,122732.0,13.9406,14.0128,13.9406,14.0038,122732.0
2015-07-07 13:00:00,15.51,15.54,15.49,15.53,83640.0,14.0038,14.0309,13.9857,14.0218,83640.0
2015-07-07 13:30:00,15.54,15.56,15.53,15.54,117192.0,14.0309,14.0489,14.0218,14.0309,117192.0
2015-07-07 14:00:00,15.54,15.54,15.47,15.48,85204.0,14.0309,14.0309,13.9677,13.9767,85204.0
2015-07-07 14:30:00,15.48,15.53,15.45,15.52,82552.0,13.9767,14.0218,13.9496,14.0128,82552.0
2015-07-07 15:00:00,15.52,15.62,15.51,15.61,204388.0,14.0128,14.1031,14.0038,14.0941,204388.0
2015-07-07 15:30:00,15.61,15.63,15.6,15.62,557824.0,14.0941,14.1121,14.085,14.1031,557824.0
2015-07-08 09:30:00,15.33,15.38,15.25,15.26,499392.0,13.8413,13.8864,13.769,13.7781,499392.0
2015-07-08 10:00:00,15.25,15.26,15.15,15.18,424320.0,13.769,13.7781,13.6787,13.7058,424320.0
2015-07-08 10:30:00,15.18,15.18,15.1,15.13,254344.0,13.7058,13.7058,13.6336,13.6607,254344.0
2015-07-08 11:00:00,15.12,15.13,15.06,15.1,228808.0,13.6517,13.6607,13.5975,13.6336,228808.0
2015-07-08 11:30:00,15.1,15.12,15.02,15.04,187200.0,13.6336,13.6517,13.5614,13.5794,187200.0
2015-07-08 12:00:00,15.03,15.08,15.02,15.07,153028.0,13.5704,13.6155,13.5614,13.6065,153028.0
2015-07-08 12:30:00,15.07,15.09,15.02,15.04,155792.0,13.6065,13.6246,13.5614,13.5794,155792.0
2015-07-08 13:00:00,15.04,15.05,15.02,15.03,121476.0,13.5794,13.5885,13.5614,13.5704,121476.0
2015-07-08 13:30:00,15.03,15.03,15.0,15.02,141140.0,13.5704,13.5704,13.5433,13.5614,141140.0
2015-07-08 14:00:00,15.01,15.03,14.99,15.0,118864.0,13.5523,13.5704,13.5343,13.5433,118864.0
2015-07-08 14:30:00,14.99,14.99,14.94,14.94,136504.0,13.5343,13.5343,13.4891,13.4891,136504.0
2015-07-08 15:00:00,14.95,14.98,14.93,14.93,230536.0,13.4982,13.5253,13.4801,13.4801,230536.0
2015-07-08 15:30:00,14.93,14.96,14.9,14.9,1011676.0,13.4801,13.5072,13.453,13.453,1011676.0
2015-07-09 09:30:00,15.25,15.36,15.15,15.18,510920.0,13.769,13.8684,13.6787,13.7058,510920.0
2015-07-09 10:00:00,15.18,15.19,15.09,15.11,273160.0,13.7058,13.7149,13.6246,13.6426,273160.0
2015-07-09 10:30:00,15.1,15.17,15.09,15.17,123548.0,13.6336,13.6968,13.6246,13.6968,123548.0
2015-07-09 11:00:00,15.17,15.18,15.15,15.17,116108.0,13.6968,13.7058,13.6787,13.6968,116108.0
2015-07-09 11:30:00,15.17,15.18,15.11,15.11,127160.0,13.6968,13.7058,13.6426,13.6426,127160.0
2015-07-09 12:00:00,15.11,15.13,15.09,15.12,109800.0,13.6426,13.6607,13.6246,13.6517,109800.0
2015-07-09 12:30:00,15.12,15.14,15.1,15.14,88624.0,13.6517,13.6697,13.6336,13.6697,88624.0
2015-07-09 13:00:00,15.14,15.15,15.09,15.1,76672.0,13.6697,13.6787,13.6246,13.6336,76672.0
2015-07-09 13:30:00,15.1,15.11,15.09,15.11,95688.0,13.6336,13.6426,13.6246,13.6426,95688.0
2015-07-09 14:00:00,15.1,15.11,15.08,15.09,98372.0,13.6336,13.6426,13.6155,13.6246,98372.0
2015-07-09 14:30:00,15.09,15.13,15.08,15.11,128408.0,13.6246,13.6607,13.6155,13.6426,128408.0
2015-07-09 15:00:00,15.11,15.13,15.11,15.11,177940.0,13.6426,13.6607,13.6426,13.6426,177940.0
2015-07-09 15:30:00,15.11,15.11,15.04,15.05,847412.0,13.6426,13.6426,13.5794,13.5885,847412.0
2015-07-10 09:30:00,15.26,15.36,15.26,15.29,557492.0,13.7781,13.8684,13.7781,13.8052,557492.0
2015-07-10 10:00:00,15.29,15.33,15.25,15.26,146232.0,13.8052,13.8413,13.769,13.7781,146232.0
2015-07-10 10:30:00,15.26,15.33,15.24,15.31,177212.0,13.7781,13.8413,13.76,13.8232,177212.0
2015-07-10 11:00:00,15.31,15.33,15.3,15.31,176136.0,13.8232,13.8413,13.8142,13.8232,176136.0
2015-07-10 11:30:00,15.31,15.41,15.31,15.37,1110804.0,13.8232,13.9135,13.8232,13.8774,1110804.0
2015-07-10 12:00:00,15.38,15.47,15.37,15.46,190240.0,13.8864,13.9677,13.8774,13.9586,190240.0
2015-07-10 12:30:00,15.46,15.46,15.41,15.45,138768.0,13.9586,13.9586,13.9135,13.9496,138768.0
2015-07-10 13:00:00,15.45,15.45,15.4,15.41,136496.0,13.9496,13.9496,13.9045,13.9135,136496.0
2015-07-10 13:30:00,15.41,15.41,15.38,15.41,124636.0,13.9135,13.9135,13.8864,13.9135,124636.0
2015-07-10 14:00:00,15.41,15.46,15.41,15.46,143824.0,13.9135,13.9586,13.9135,13.9586,143824.0
2015-07-10 14:30:00,15.46,15.47,15.45,15.47,177196.0,13.9586,13.9677,13.9496,13.9677,177196.0
2015-07-10 15:00:00,15.47,15.48,15.45,15.47,234668.0,13.9677,13.9767,13.9496,13.9677,234668.0
2015-07-10 15:30:00,15.47,15.47,15.45,15.45,401640.0,13.9677,13.9677,13.9496,13.9496,401640.0
2015-07-13 09:30:00,15.51,15.57,15.47,15.55,282536.0,14.0038,14.058,13.9677,14.0399,282536.0
2015-07-13 10:00:00,15.57,15.58,15.52,15.54,143568.0,14.058,14.067,14.0128,14.0309,143568.0
2015-07-13 10:30:00,15.54,15.56,15.47,15.49,81192.0,14.0309,14.0489,13.9677,13.9857,81192.0
2015-07-13 11:00:00,15.48,15.51,15.44,15.47,146260.0,13.9767,14.0038,13.9406,13.9677,146260.0
2015-07-13 11:30:00,15.47,15.5,15.47,15.47,74804.0,13.9677,13.9948,13.9677,13.9677,74804.0
2015-07-13 12:00:00,15.47,15.48,15.45,15.46,97824.0,13.9677,13.9767,13.9496,13.9586,97824.0
2015-07-13 12:30:00,15.47,15.47,15.45,15.46,108092.0,13.9677,13.9677,13.9496,13.9586,108092.0
2015-07-13 13:00:00,15.46,15.47,15.44,15.46,112112.0,13.9586,13.9677,13.9406,13.9586,112112.0
2015-07-13 13:30:00,15.46,15.46,15.44,15.44,102740.0,13.9586,13.9586,13.9406,13.9406,102740.0
2015-07-13 14:00:00,15.44,15.44,15.43,15.43,254096.0,13.9406,13.9406,13.9316,13.9316,254096.0
2015-07-13 14:30:00,15.43,15.49,15.43,15.49,178392.0,13.9316,13.9857,13.9316,13.9857,178392.0
2015-07-13 15:00:00,15.49,15.52,15.49,15.51,117772.0,13.9857,14.0128,13.9857,14.0038,117772.0
2015-07-13 15:30:00,15.52,15.53,15.49,15.49,362892.0,14.0128,14.0218,13.9857,13.9857,362892.0
2015-07-14 09:30:00,15.4,15.54,15.39,15.54,142464.0,13.9045,14.0309,13.8954,14.0309,142464.0
2015-07-14 10:00:00,15.53,15.56,15.48,15.48,166992.0,14.0218,14.0489,13.9767,13.9767,166992.0
2015-07-14 10:30:00,15.48,15.49,15.44,15.44,64600.0,13.9767,13.9857,13.9406,13.9406,64600.0
2015-07-14 11:00:00,15.44,15.51,15.44,15.51,43712.0,13.9406,14.0038,13.9406,14.0038,43712.0
2015-07-14 11:30:00,15.51,15.51,15.48,15.49,36936.0,14.0038,14.0038,13.9767,13.9857,36936.0
2015-07-14 12:00:00,15.49,15.49,15.47,15.48,31948.0,13.9857,13.9857,13.9677,13.9767,31948.0
2015-07-14 12:30:00,15.48,15.5,15.48,15.49,51308.0,13.9767,13.9948,13.9767,13.9857,51308.0
2015-07-14 13:00:00,15.5,15.53,15.49,15.53,35180.0,13.9948,14.0218,13.9857,14.0218,35180.0
2015-07-14 13:30:00,15.53,15.54,15.51,15.51,47748.0,14.0218,14.0309,14.0038,14.0038,47748.0
2015-07-14 14:00:00,15.51,15.51,15.49,15.5,27944.0,14.0038,14.0038,13.9857,13.9948,27944.0
2015-07-14 14:30:00,15.5,15.51,15.48,15.49,51104.0,13.9948,14.0038,13.9767,13.9857,51104.0
2015-07-14 15:00:00,15.49,15.49,15.48,15.48,59912.0,13.9857,13.9857,13.9767,13.9767,59912.0
2015-07-14 15:30:00,15.48,15.48,15.46,15.47,200168.0,13.9767,13.9767,13.9586,13.9677,200168.0
2015-07-15 09:30:00,15.47,15.55,15.45,15.52,184108.0,13.9677,14.0399,13.9496,14.0128,184108.0
2015-07-15 10:00:00,15.5,15.53,15.48,15.53,924608.0,13.9948,14.0218,13.9767,14.0218,924608.0
2015-07-15 10:30:00,15.53,15.56,15.53,15.54,94152.0,14.0218,14.0489,14.0218,14.0309,94152.0
2015-07-15 11:00:00,15.54,15.56,15.53,15.54,61600.0,14.0309,14.0489,14.0218,14.0309,61600.0
2015-07-15 11:30:00,15.54,15.57,15.54,15.55,184804.0,14.0309,14.058,14.0309,14.0399,184804.0
2015-07-15 12:00:00,15.55,15.55,15.53,15.54,120344.0,14.0399,14.0399,14.0218,14.0309,120344.0
2015-07-15 12:30:00,15.55,15.55,15.54,15.55,87460.0,14.0399,14.0399,14.0309,14.0399,87460.0
2015-07-15 13:00:00,15.55,15.58,15.55,15.55,109468.0,14.0399,14.067,14.0399,14.0399,109468.0
2015-07-15 13:30:00,15.55,15.56,15.54,15.54,53724.0,14.0399,14.0489,14.0309,14.0309,53724.0
2015-07-15 14:00:00,15.54,15.56,15.53,15.56,73040.0,14.0309,14.0489,14.0218,14.0489,73040.0
2015-07-15 14:30:00,15.56,15.56,15.49,15.49,135368.0,14.0489,14.0489,13.9857,13.9857,135368.0
2015-07-15 15:00:00,15.49,15.52,15.48,15.49,189720.0,13.9857,14.0128,13.9767,13.9857,189720.0
2015-07-15 15:30:00,15.49,15.51,15.47,15.49,281548.0,13.9857,14.0038,13.9677,13.9857,281548.0
2015-07-16 09:30:00,15.64,15.74,15.64,15.69,344996.0,14.1212,14.2114,14.1212,14.1663,344996.0
2015-07-16 10:00:00,15.69,15.74,15.68,15.74,128704.0,14.1663,14.2114,14.1573,14.2114,128704.0
2015-07-16 10:30:00,15.74,15.78,15.74,15.77,153048.0,14.2114,14.2476,14.2114,14.2385,153048.0
2015-07-16 11:00:00,15.77,15.8,15.77,15.79,125424.0,14.2385,14.2656,14.2385,14.2566,125424.0
2015-07-16 11:30:00,15.79,15.83,15.79,15.81,151148.0,14.2566,14.2927,14.2566,14.2747,151148.0
2015-07-16 12:00:00,15.81,15.84,15.79,15.83,124696.0,14.2747,14.3017,14.2566,14.2927,124696.0
2015-07-16 12:30:00,15.83,15.84,15.82,15.84,124020.0,14.2927,14.3017,14.2837,14.3017,124020.0
2015-07-16 13:00:00,15.84,15.85,15.83,15.85,125308.0,14.3017,14.3108,14.2927,14.3108,125308.0
2015-07-16 13:30:00,15.85,15.88,15.85,15.88,200296.0,14.3108,14.3379,14.3108,14.3379,200296.0
2015-07-16 14:00:00,15.88,15.9,15.87,15.88,142996.0,14.3379,14.3559,14.3288,14.3379,142996.0
2015-07-16 14:30:00,15.88,15.9,15.87,15.89,108472.0,14.3379,14.3559,14.3288,14.3469,108472.0
2015-07-16 15:00:00,15.89,15.94,15.89,15.93,227048.0,14.3469,14.392,14.3469,14.383,227048.0
2015-07-16 15:30:00,15.93,15.94,15.9,15.92,866712.0,14.383,14.392,14.3559,14.374,866712.0
2015-07-17 09:30:00,15.82,15.89,15.81,15.87,299992.0,14.2837,14.3469,14.2747,14.3288,299992.0
2015-07-17 10:00:00,15.87,15.88,15.84,15.88,116184.0,14.3288,14.3379,14.3017,14.3379,116184.0
2015-07-17 10:30:00,15.86,15.91,15.85,15.91,118020.0,14.3198,14.3649,14.3108,14.3649,118020.0
2015-07-17 11:00:00,15.91,15.92,15.88,15.91,78216.0,14.3649,14.374,14.3379,14.3649,78216.0
2015-07-17 11:30:00,15.92,15.92,15.86,15.86,1248960.0,14.374,14.374,14.3198,14.3198,1248960.0
2015-07-17 12:00:00,15.86,15.91,15.86,15.91,92012.0,14.3198,14.3649,14.3198,14.3649,92012.0
2015-07-17 12:30:00,15.9,15.94,15.9,15.93,87360.0,14.3559,14.392,14.3559,14.383,87360.0
2015-07-17 13:00:00,15.93,15.93,15.9,15.9,63944.0,14.383,14.383,14.3559,14.3559,63944.0
2015-07-17 13:30:00,15.9,15.9,15.87,15.89,52468.0,14.3559,14.3559,14.3288,14.3469,52468.0
2015-07-17 14:00:00,15.88,15.89,15.86,15.89,36168.0,14.3379,14.3469,14.3198,14.3469,36168.0
2015-07-17 14:30:00,15.89,15.97,15.87,15.97,258360.0,14.3469,14.4191,14.3288,14.4191,258360.0
2015-07-17 15:00:00,15.97,15.98,15.93,15.94,228128.0,14.4191,14.4281,14.383,14.392,228128.0
2015-07-17 15:30:00,15.94,15.97,15.94,15.97,265776.0,14.392,14.4191,14.392,14.4191,265776.0
2015-07-20 09:30:00,15.95,15.96,15.9,15.91,247588.0,14.4011,14.4101,14.3559,14.3649,247588.0
2015-07-20 10:00:00,15.9,15.95,15.87,15.94,118936.0,14.3559,14.4011,14.3288,14.392,118936.0
2015-07-20 10:30:00,15.94,15.99,15.9,15.99,192164.0,14.392,14.4372,14.3559,14.4372,192164.0
2015-07-20 11:00:00,16.0,16.03,15.99,16.01,98340.0,14.4462,14.4733,14.4372,14.4552,98340.0
2015-07-20 11:30:00,16.0,16.02,15.99,16.01,45032.0,14.4462,14.4643,14.4372,14.4552,45032.0
2015-07-20 12:00:00,16.01,16.01,15.94,15.94,38364.0,14.4552,14.4552,14.392,14.392,38364.0
2015-07-20 12:30:00,15.94,15.95,15.92,15.93,27928.0,14.392,14.4011,14.374,14.383,27928.0
2015-07-20 13:00:00,15.93,15.97,15.9,15.97,64420.0,14.383,14.4191,14.3559,14.4191,64420.0
2015-07-20 13:30:00,15.97,15.98,15.95,15.97,34876.0,14.4191,14.4281,14.4011,14.4191,34876.0
2015-07-20 14:00:00,15.96,15.96,15.93,15.95,40624.0,14.4101,14.4101,14.383,14.4011,40624.0
2015-07-20 14:30:00,15.95,15.95,15.9,15.9,52612.0,14.4011,14.4011,14.3559,14.3559,52612.0
2015-07-20 15:00:00,15.9,15.93,15.88,15.93,1572104.0,14.3559,14.383,14.3379,14.383,1572104.0
2015-07-20 15:30:00,15.93,15.96,15.92,15.94,357136.0,14.383,14.4101,14.374,14.392,357136.0
2015-07-21 09:30:00,15.75,15.75,15.62,15.66,389800.0,14.2205,14.2205,14.1031,14.1392,389800.0
2015-07-21 10:00:00,15.66,15.73,15.65,15.66,93828.0,14.1392,14.2024,14.1302,14.1392,93828.0
2015-07-21 10:30:00,15.66,15.71,15.65,15.67,73000.0,14.1392,14.1844,14.1302,14.1482,73000.0
2015-07-21 11:00:00,15.67,15.68,15.62,15.63,165116.0,14.1482,14.1573,14.1031,14.1121,165116.0
2015-07-21 11:30:00,15.63,15.63,15.51,15.52,353948.0,14.1121,14.1121,14.0038,14.0128,353948.0
2015-07-21 12:00:00,15.52,15.54,15.5,15.51,187108.0,14.0128,14.0309,13.9948,14.0038,187108.0
2015-07-21 12:30:00,15.51,15.56,15.5,15.56,214076.0,14.0038,14.0489,13.9948,14.0489,214076.0
2015-07-21 13:00:00,15.56,15.58,15.54,15.55,195100.0,14.0489,14.067,14.0309,14.0399,195100.0
2015-07-21 13:30:00,15.56,15.65,15.54,15.64,1652600.0,14.0489,14.1302,14.0309,14.1212,1652600.0
2015-07-21 14:00:00,15.64,15.64,15.59,15.61,204228.0,14.1212,14.1212,14.076,14.0941,204228.0
2015-07-21 14:30:00,15.61,15.61,15.58,15.58,189304.0,14.0941,14.0941,14.067,14.067,189304.0
2015-07-21 15:00:00,15.58,15.59,15.51,15.51,215032.0,14.067,14.076,14.0038,14.0038,215032.0
2015-07-21 15:30:00,15.5,15.51,15.45,15.45,1435296.0,13.9948,14.0038,13.9496,13.9496,1435296.0
2015-07-22 09:30:00,15.68,15.68,15.5,15.57,611408.0,14.1573,14.1573,13.9948,14.058,611408.0
2015-07-22 10:00:00,15.57,15.66,15.55,15.63,379960.0,14.058,14.1392,14.0399,14.1121,379960.0
2015-07-22 10:30:00,15.62,15.64,15.58,15.63,339696.0,14.1031,14.1212,14.067,14.1121,339696.0
2015-07-22 11:00:00,15.63,15.64,15.6,15.62,534756.0,14.1121,14.1212,14.085,14.1031,534756.0
2015-07-22 11:30:00,15.63,15.63,15.6,15.62,59864.0,14.1121,14.1121,14.085,14.1031,59864.0
2015-07-22 12:00:00,15.63,15.63,15.6,15.6,856200.0,14.1121,14.1121,14.085,14.085,856200.0
2015-07-22 12:30:00,15.6,15.61,15.6,15.6,266520.0,14.085,14.0941,14.085,14.085,266520.0
2015-07-22 13:00:00,15.6,15.61,15.56,15.56,380716.0,14.085,14.0941,14.0489,14.0489,380716.0
2015-07-22 13:30:00,15.57,15.61,15.56,15.6,72412.0,14.058,14.0941,14.0489,14.085,72412.0
2015-07-22 14:00:00,15.6,15.62,15.59,15.6,88196.0,14.085,14.1031,14.076,14.085,88196.0
2015-07-22 14:30:00,15.61,15.61,15.58,15.61,129088.0,14.0941,14.0941,14.067,14.0941,129088.0
2015-07-22 15:00:00,15.6,15.61,15.57,15.61,128884.0,14.085,14.0941,14.058,14.0941,128884.0
2015-07-22 15:30:00,15.61,15.61,15.59,15.6,499268.0,14.0941,14.0941,14.076,14.085,499268.0
2015-07-23 09:30:00,15.6,15.65,15.52,15.56,106264.0,14.085,14.1302,14.0128,14.0489,106264.0
2015-07-23 10:00:00,15.56,15.57,15.53,15.54,264100.0,14.0489,14.058,14.0218,14.0309,264100.0
2015-07-23 10:30:00,15.54,15.55,15.51,15.52,149412.0,14.0309,14.0399,14.0038,14.0128,149412.0
2015-07-23 11:00:00,15.52,15.52,15.48,15.51,120528.0,14.0128,14.0128,13.9767,14.0038,120528.0
2015-07-23 11:30:00,15.51,15.54,15.49,15.53,197824.0,14.0038,14.0309,13.9857,14.0218,197824.0
2015-07-23 12:00:00,15.52,15.53,15.48,15.51,86392.0,14.0128,14.0218,13.9767,14.0038,86392.0
2015-07-23 12:30:00,15.51,15.54,15.49,15.54,43984.0,14.0038,14.0309,13.9857,14.0309,43984.0
2015-07-23 13:00:00,15.54,15.54,15.49,15.51,39788.0,14.0309,14.0309,13.9857,14.0038,39788.0
2015-07-23 13:30:00,15.52,15.54,15.5,15.53,31360.0,14.0128,14.0309,13.9948,14.0218,31360.0
2015-07-23 14:00:00,15.52,15.53,15.48,15.49,35808.0,14.0128,14.0218,13.9767,13.9857,35808.0
2015-07-23 14:30:00,15.48,15.49,15.44,15.45,40984.0,13.9767,13.9857,13.9406,13.9496,40984.0
2015-07-23 15:00:00,15.45,15.46,15.44,15.46,82940.0,13.9496,13.9586,13.9406,13.9586,82940.0
2015-07-23 15:30:00,15.46,15.52,15.46,15.51,363420.0,13.9586,14.0128,13.9586,14.0038,363420.0
2015-07-24 09:30:00,15.47,15.49,15.38,15.44,294960.0,13.9677,13.9857,13.8864,13.9406,294960.0
2015-07-24 10:00:00,15.43,15.45,15.36,15.38,162972.0,13.9316,13.9496,13.8684,13.8864,162972.0
2015-07-24 10:30:00,15.38,15.4,15.34,15.35,57428.0,13.8864,13.9045,13.8503,13.8593,57428.0
2015-07-24 11:00:00,15.35,15.37,15.33,15.36,51756.0,13.8593,13.8774,13.8413,13.8684,51756.0
2015-07-24 11:30:00,15.35,15.36,15.33,15.35,73868.0,13.8593,13.8684,13.8413,13.8593,73868.0
2015-07-24 12:00:00,15.35,15.38,15.34,15.35,38656.0,13.8593,13.8864,13.8503,13.8593,38656.0
2015-07-24 12:30:00,15.34,15.35,15.33,15.33,34476.0,13.8503,13.8593,13.8413,13.8413,34476.0
2015-07-24 13:00:00,15.34,15.35,15.33,15.35,39780.0,13.8503,13.8593,13.8413,13.8593,39780.0
2015-07-24 13:30:00,15.34,15.35,15.32,15.35,39672.0,13.8503,13.8593,13.8322,13.8593,39672.0
2015-07-24 14:00:00,15.35,15.36,15.33,15.34,73056.0,13.8593,13.8684,13.8413,13.8503,73056.0
2015-07-24 14:30:00,15.34,15.35,15.31,15.34,156928.0,13.8503,13.8593,13.8232,13.8503,156928.0
2015-07-24 15:00:00,15.34,15.37,15.33,15.36,48524.0,13.8503,13.8774,13.8413,13.8684,48524.0
2015-07-24 15:30:00,15.36,15.39,15.35,15.37,285616.0,13.8684,13.8954,13.8593,13.8774,285616.0
2015-07-27 09:30:00,15.12,15.31,15.01,15.19,1041448.0,13.6517,13.8232,13.5523,13.7149,1041448.0
2015-07-27 10:00:00,15.22,15.22,15.16,15.21,222504.0,13.7419,13.7419,13.6878,13.7329,222504.0
2015-07-27 10:30:00,15.21,15.24,15.2,15.2,110828.0,13.7329,13.76,13.7239,13.7239,110828.0
2015-07-27 11:00:00,15.2,15.2,15.18,15.19,83984.0,13.7239,13.7239,13.7058,13.7149,83984.0
2015-07-27 11:30:00,15.19,15.24,15.19,15.24,125840.0,13.7149,13.76,13.7149,13.76,125840.0
2015-07-27 12:00:00,15.23,15.24,15.19,15.2,174192.0,13.751,13.76,13.7149,13.7239,174192.0
2015-07-27 12:30:00,15.2,15.22,15.19,15.21,153060.0,13.7239,13.7419,13.7149,13.7329,153060.0
2015-07-27 13:00:00,15.21,15.22,15.19,15.2,95660.0,13.7329,13.7419,13.7149,13.7239,95660.0
2015-07-27 13:30:00,15.2,15.21,15.19,15.19,116240.0,13.7239,13.7329,13.7149,13.7149,116240.0
2015-07-27 14:00:00,15.19,15.22,15.19,15.2,78288.0,13.7149,13.7419,13.7149,13.7239,78288.0
2015-07-27 14:30:00,15.2,15.22,15.2,15.22,266732.0,13.7239,13.7419,13.7239,13.7419,266732.0
2015-07-27 15:00:00,15.23,15.23,15.2,15.21,93008.0,13.751,13.751,13.7239,13.7329,93008.0
2015-07-27 15:30:00,15.21,15.27,15.19,15.27,577340.0,13.7329,13.7871,13.7149,13.7871,577340.0
2015-07-28 09:30:00,15.46,15.51,15.27,15.34,304976.0,13.9586,14.0038,13.7871,13.8503,304976.0
2015-07-28 10:00:00,15.33,15.35,15.27,15.29,116728.0,13.8413,13.8593,13.7871,13.8052,116728.0
2015-07-28 10:30:00,15.29,15.33,15.29,15.32,139716.0,13.8052,13.8413,13.8052,13.8322,139716.0
2015-07-28 11:00:00,15.32,15.35,15.31,15.34,100064.0,13.8322,13.8593,13.8232,13.8503,100064.0
2015-07-28 11:30:00,15.34,15.37,15.32,15.34,99864.0,13.8503,13.8774,13.8322,13.8503,99864.0
2015-07-28 12:00:00,15.33,15.38,15.31,15.36,259592.0,13.8413,13.8864,13.8232,13.8684,259592.0
2015-07-28 12:30:00,15.36,15.36,15.33,15.34,119460.0,13.8684,13.8684,13.8413,13.8503,119460.0
2015-07-28 13:00:00,15.34,15.37,15.34,15.35,257688.0,13.8503,13.8774,13.8503,13.8593,257688.0
2015-07-28 13:30:00,15.35,15.36,15.33,15.36,99100.0,13.8593,13.8684,13.8413,13.8684,99100.0
2015-07-28 14:00:00,15.36,15.36,15.35,15.36,268404.0,13.8684,13.8684,13.8593,13.8684,268404.0
2015-07-28 14:30:00,15.36,15.36,15.33,15.34,107152.0,13.8684,13.8684,13.8413,13.8503,107152.0
2015-07-28 15:00:00,15.34,15.4,15.33,15.36,266912.0,13.8503,13.9045,13.8413,13.8684,266912.0
2015-07-28 15:30:00,15.36,15.38,15.35,15.37,562620.0,13.8684,13.8864,13.8593,13.8774,562620.0
2015-07-29 09:30:00,15.4,15.45,15.35,15.44,204236.0,13.9045,13.9496,13.8593,13.9406,204236.0
2015-07-29 10:00:00,15.44,15.45,15.39,15.45,636600.0,13.9406,13.9496,13.8954,13.9496,636600.0
2015-07-29 10:30:00,15.45,15.48,15.44,15.45,122792.0,13.9496,13.9767,13.9406,13.9496,122792.0
2015-07-29 11:00:00,15.44,15.44,15.42,15.42,66332.0,13.9406,13.9406,13.9225,13.9225,66332.0
2015-07-29 11:30:00,15.42,15.49,15.42,15.48,185044.0,13.9225,13.9857,13.9225,13.9767,185044.0
2015-07-29 12:00:00,15.49,15.49,15.46,15.47,116528.0,13.9857,13.9857,13.9586,13.9677,116528.0
2015-07-29 12:30:00,15.49,15.49,15.45,15.45,48360.0,13.9857,13.9857,13.9496,13.9496,48360.0
2015-07-29 13:00:00,15.45,15.47,15.44,15.46,56596.0,13.9496,13.9677,13.9406,13.9586,56596.0
2015-07-29 13:30:00,15.45,15.46,15.43,15.44,41456.0,13.9496,13.9586,13.9316,13.9406,41456.0
2015-07-29 14:00:00,15.44,15.48,15.4,15.44,65604.0,13.9406,13.9767,13.9045,13.9406,65604.0
2015-07-29 14:30:00,15.44,15.46,15.43,15.45,67328.0,13.9406,13.9586,13.9316,13.9496,67328.0
2015-07-29 15:00:00,15.45,15.45,15.42,15.44,53208.0,13.9496,13.9496,13.9225,13.9406,53208.0
2015-07-29 15:30:00,15.43,15.44,15.37,15.4,448996.0,13.9316,13.9406,13.8774,13.9045,448996.0
2015-07-30 09:30:00,15.45,15.5,15.38,15.42,224456.0,13.9496,13.9948,13.8864,13.9225,224456.0
2015-07-30 10:00:00,15.41,15.47,15.36,15.44,114944.0,13.9135,13.9677,13.8684,13.9406,114944.0
2015-07-30 10:30:00,15.43,15.47,15.42,15.44,186364.0,13.9316,13.9677,13.9225,13.9406,186364.0
2015-07-30 11:00:00,15.44,15.47,15.43,15.45,82348.0,13.9406,13.9677,13.9316,13.9496,82348.0
2015-07-30 11:30:00,15.44,15.48,15.44,15.45,86088.0,13.9406,13.9767,13.9406,13.9496,86088.0
2015-07-30 12:00:00,15.45,15.47,15.44,15.46,118892.0,13.9496,13.9677,13.9406,13.9586,118892.0
2015-07-30 12:30:00,15.46,15.49,15.45,15.47,97020.0,13.9586,13.9857,13.9496,13.9677,97020.0
2015-07-30 13:00:00,15.47,15.48,15.45,15.46,117660.0,13.9677,13.9767,13.9496,13.9586,117660.0
2015-07-30 13:30:00,15.46,15.47,15.43,15.44,82212.0,13.9586,13.9677,13.9316,13.9406,82212.0
2015-07-30 14:00:00,15.44,15.47,15.43,15.47,135844.0,13.9406,13.9677,13.9316,13.9677,135844.0
2015-07-30 14:30:00,15.47,15.47,15.42,15.44,126836.0,13.9677,13.9677,13.9225,13.9406,126836.0
2015-07-30 15:00:00,15.44,15.48,15.43,15.47,193536.0,13.9406,13.9767,13.9316,13.9677,193536.0
2015-07-30 15:30:00,15.47,15.47,15.44,15.45,380376.0,13.9677,13.9677,13.9406,13.9496,380376.0
2015-07-31 09:30:00,15.5,15.67,15.39,15.61,268468.0,13.9948,14.1482,13.8954,14.0941,268468.0
2015-07-31 10:00:00,15.61,15.65,15.58,15.62,197564.0,14.0941,14.1302,14.067,14.1031,197564.0
2015-07-31 10:30:00,15.62,15.67,15.61,15.65,352088.0,14.1031,14.1482,14.0941,14.1302,352088.0
2015-07-31 11:00:00,15.65,15.71,15.65,15.7,116004.0,14.1302,14.1844,14.1302,14.1753,116004.0
2015-07-31 11:30:00,15.7,15.72,15.66,15.7,145784.0,14.1753,14.1934,14.1392,14.1753,145784.0
2015-07-31 12:00:00,15.7,15.72,15.67,15.72,72976.0,14.1753,14.1934,14.1482,14.1934,72976.0
2015-07-31 12:30:00,15.72,15.72,15.69,15.71,61416.0,14.1934,14.1934,14.1663,14.1844,61416.0
2015-07-31 13:00:00,15.71,15.74,15.7,15.71,73152.0,14.1844,14.2114,14.1753,14.1844,73152.0
2015-07-31 13:30:00,15.71,15.75,15.71,15.72,138632.0,14.1844,14.2205,14.1844,14.1934,138632.0
2015-07-31 14:00:00,15.72,15.72,15.68,15.68,137632.0,14.1934,14.1934,14.1573,14.1573,137632.0
2015-07-31 14:30:00,15.69,15.73,15.65,15.72,138468.0,14.1663,14.2024,14.1302,14.1934,138468.0
2015-07-31 15:00:00,15.72,15.74,15.66,15.67,300256.0,14.1934,14.2114,14.1392,14.1482,300256.0
2015-07-31 15:30:00,15.67,15.67,15.58,15.62,822572.0,14.1482,14.1482,14.067,14.1031,822572.0
2015-08-03 09:30:00,15.44,15.7,15.4,15.69,493300.0,13.9406,14.1753,13.9045,14.1663,493300.0
2015-08-03 10:00:00,15.69,15.79,15.67,15.69,191060.0,14.1663,14.2566,14.1482,14.1663,191060.0
2015-08-03 10:30:00,15.7,15.74,15.68,15.69,185100.0,14.1753,14.2114,14.1573,14.1663,185100.0
2015-08-03 11:00:00,15.69,15.73,15.68,15.72,122312.0,14.1663,14.2024,14.1573,14.1934,122312.0
2015-08-03 11:30:00,15.72,15.74,15.68,15.68,101408.0,14.1934,14.2114,14.1573,14.1573,101408.0
2015-08-03 12:00:00,15.69,15.72,15.67,15.72,103252.0,14.1663,14.1934,14.1482,14.1934,103252.0
2015-08-03 12:30:00,15.72,15.72,15.68,15.7,116496.0,14.1934,14.1934,14.1573,14.1753,116496.0
2015-08-03 13:00:00,15.69,15.69,15.64,15.66,94804.0,14.1663,14.1663,14.1212,14.1392,94804.0
2015-08-03 13:30:00,15.66,15.69,15.65,15.69,86108.0,14.1392,14.1663,14.1302,14.1663,86108.0
2015-08-03 14:00:00,15.69,15.72,15.69,15.72,138296.0,14.1663,14.1934,14.1663,14.1934,138296.0
2015-08-03 14:30:00,15.72,15.73,15.69,15.72,218296.0,14.1934,14.2024,14.1663,14.1934,218296.0
2015-08-03 15:00:00,15.72,15.76,15.72,15.75,213528.0,14.1934,14.2295,14.1934,14.2205,213528.0
2015-08-03 15:30:00,15.75,15.76,15.72,15.75,430784.0,14.2205,14.2295,14.1934,14.2205,430784.0
2015-08-04 09:30:00,15.66,15.78,15.65,15.71,287704.0,14.1392,14.2476,14.1302,14.1844,287704.0
2015-08-04 10:00:00,15.71,15.71,15.63,15.69,118628.0,14.1844,14.1844,14.1121,14.1663,118628.0
2015-08-04 10:30:00,15.69,15.72,15.66,15.7,116948.0,14.1663,14.1934,14.1392,14.1753,116948.0
2015-08-04 11:00:00,15.69,15.71,15.64,15.65,124140.0,14.1663,14.1844,14.1212,14.1302,124140.0
2015-08-04 11:30:00,15.65,15.65,15.62,15.65,60568.0,14.1302,14.1302,14.1031,14.1302,60568.0
2015-08-04 12:00:00,15.65,15.69,15.65,15.68,45240.0,14.1302,14.1663,14.1302,14.1573,45240.0
2015-08-04 12:30:00,15.68,15.71,15.68,15.7,71732.0,14.1573,14.1844,14.1573,14.1753,71732.0
2015-08-04 13:00:00,15.69,15.74,15.69,15.74,57176.0,14.1663,14.2114,14.1663,14.2114,57176.0
2015-08-04 13:30:00,15.74,15.78,15.72,15.74,141144.0,14.2114,14.2476,14.1934,14.2114,141144.0
2015-08-04 14:00:00,15.74,15.77,15.72,15.77,78644.0,14.2114,14.2385,14.1934,14.2385,78644.0
2015-08-04 14:30:00,15.77,15.78,15.74,15.78,98004.0,14.2385,14.2476,14.2114,14.2476,98004.0
2015-08-04 15:00:00,15.77,15.79,15.74,15.74,126376.0,14.2385,14.2566,14.2114,14.2114,126376.0
2015-08-04 15:30:00,15.74,15.77,15.72,15.74,295268.0,14.2114,14.2385,14.1934,14.2114,295268.0
2015-08-05 09:30:00,15.75,15.94,15.75,15.84,279528.0,14.2205,14.392,14.2205,14.3017,279528.0
2015-08-05 10:00:00,15.85,15.9,15.82,15.89,128036.0,14.3108,14.3559,14.2837,14.3469,128036.0
2015-08-05 10:30:00,15.89,15.92,15.89,15.92,84356.0,14.3469,14.374,14.3469,14.374,84356.0
2015-08-05 11:00:00,15.92,15.92,15.89,15.9,75380.0,14.374,14.374,14.3469,14.3559,75380.0
2015-08-05 11:30:00,15.9,15.92,15.89,15.9,101064.0,14.3559,14.374,14.3469,14.3559,101064.0
2015-08-05 12:00:00,15.89,15.91,15.87,15.91,76556.0,14.3469,14.3649,14.3288,14.3649,76556.0
2015-08-05 12:30:00,15.91,15.95,15.9,15.94,125584.0,14.3649,14.4011,14.3559,14.392,125584.0
2015-08-05 13:00:00,15.93,15.94,15.89,15.9,133732.0,14.383,14.392,14.3469,14.3559,133732.0
2015-08-05 13:30:00,15.9,15.9,15.84,15.84,28580.0,14.3559,14.3559,14.3017,14.3017,28580.0
2015-08-05 14:00:00,15.84,15.87,15.84,15.86,44080.0,14.3017,14.3288,14.3017,14.3198,44080.0
2015-08-05 14:30:00,15.86,15.89,15.85,15.85,38968.0,14.3198,14.3469,14.3108,14.3108,38968.0
2015-08-05 15:00:00,15.85,15.86,15.82,15.82,130152.0,14.3108,14.3198,14.2837,14.2837,130152.0
2015-08-05 15:30:00,15.82,15.83,15.76,15.77,486080.0,14.2837,14.2927,14.2295,14.2385,486080.0
2015-08-06 09:30:00,15.8,15.93,15.8,15.89,194164.0,14.2656,14.383,14.2656,14.3469,194164.0
2015-08-06 10:00:00,15.89,15.89,15.85,15.85,79432.0,14.3469,14.3469,14.3108,14.3108,79432.0
2015-08-06 10:30:00,15.85,15.85,15.8,15.8,47752.0,14.3108,14.3108,14.2656,14.2656,47752.0
2015-08-06 11:00:00,15.81,15.81,15.72,15.73,81072.0,14.2747,14.2747,14.1934,14.2024,81072.0
2015-08-06 11:30:00,15.73,15.74,15.7,15.7,49564.0,14.2024,14.2114,14.1753,14.1753,49564.0
2015-08-06 12:00:00,15.71,15.72,15.69,15.71,28388.0,14.1844,14.1934,14.1663,14.1844,28388.0
2015-08-06 12:30:00,15.72,15.72,15.69,15.7,80592.0,14.1934,14.1934,14.1663,14.1753,80592.0
2015-08-06 13:00:00,15.7,15.7,15.68,15.68,51388.0,14.1753,14.1753,14.1573,14.1573,51388.0
2015-08-06 13:30:00,15.68,15.69,15.66,15.66,49892.0,14.1573,14.1663,14.1392,14.1392,49892.0
2015-08-06 14:00:00,15.66,15.67,15.65,15.67,57604.0,14.1392,14.1482,14.1302,14.1482,57604.0
2015-08-06 14:30:00,15.67,15.67,15.62,15.62,85600.0,14.1482,14.1482,14.1031,14.1031,85600.0
2015-08-06 15:00:00,15.63,15.65,15.62,15.63,71104.0,14.1121,14.1302,14.1031,14.1121,71104.0
2015-08-06 15:30:00,15.63,15.68,15.62,15.65,363408.0,14.1121,14.1573,14.1031,14.1302,363408.0
2015-08-07 09:30:00,15.65,15.75,15.63,15.75,146828.0,14.1302,14.2205,14.1121,14.2205,146828.0
2015-08-07 10:00:00,15.74,15.75,15.69,15.7,100484.0,14.2114,14.2205,14.1663,14.1753,100484.0
2015-08-07 10:30:00,15.71,15.77,15.7,15.76,86448.0,14.1844,14.2385,14.1753,14.2295,86448.0
2015-08-07 11:00:00,15.76,15.83,15.76,15.83,148552.0,14.2295,14.2927,14.2295,14.2927,148552.0
2015-08-07 11:30:00,15.82,15.83,15.79,15.83,72232.0,14.2837,14.2927,14.2566,14.2927,72232.0
2015-08-07 12:00:00,15.83,15.84,15.78,15.78,79820.0,14.2927,14.3017,14.2476,14.2476,79820.0
2015-08-07 12:30:00,15.78,15.78,15.72,15.74,113388.0,14.2476,14.2476,14.1934,14.2114,113388.0
2015-08-07 13:00:00,15.73,15.74,15.7,15.7,54340.0,14.2024,14.2114,14.1753,14.1753,54340.0
2015-08-07 13:30:00,15.7,15.73,15.7,15.7,61312.0,14.1753,14.2024,14.1753,14.1753,61312.0
2015-08-07 14:00:00,15.7,15.72,15.68,15.72,73148.0,14.1753,14.1934,14.1573,14.1934,73148.0
2015-08-07 14:30:00,15.72,15.75,15.72,15.75,48936.0,14.1934,14.2205,14.1934,14.2205,48936.0
2015-08-07 15:00:00,15.75,15.75,15.7,15.74,67616.0,14.2205,14.2205,14.1753,14.2114,67616.0
2015-08-07 15:30:00,15.74,15.76,15.72,15.74,180104.0,14.2114,14.2295,14.1934,14.2114,180104.0
2015-08-10 09:30:00,15.8,15.99,15.75,15.98,118072.0,14.2656,14.4372,14.2205,14.4281,118072.0
2015-08-10 10:00:00,15.98,16.03,15.92,15.93,187072.0,14.4281,14.4733,14.374,14.383,187072.0
2015-08-10 10:30:00,15.92,15.92,15.86,15.87,43884.0,14.374,14.374,14.3198,14.3288,43884.0
2015-08-10 11:00:00,15.87,15.88,15.84,15.85,85744.0,14.3288,14.3379,14.3017,14.3108,85744.0
2015-08-10 11:30:00,15.85,15.86,15.84,15.84,30000.0,14.3108,14.3198,14.3017,14.3017,30000.0
2015-08-10 12:00:00,15.84,15.88,15.83,15.87,51584.0,14.3017,14.3379,14.2927,14.3288,51584.0
2015-08-10 12:30:00,15.87,15.88,15.84,15.86,33800.0,14.3288,14.3379,14.3017,14.3198,33800.0
2015-08-10 13:00:00,15.85,15.86,15.84,15.85,21748.0,14.3108,14.3198,14.3017,14.3108,21748.0
2015-08-10 13:30:00,15.86,15.86,15.83,15.84,55064.0,14.3198,14.3198,14.2927,14.3017,55064.0
2015-08-10 14:00:00,15.84,15.85,15.82,15.83,40060.0,14.3017,14.3108,14.2837,14.2927,40060.0
2015-08-10 14:30:00,15.83,15.84,15.81,15.82,65376.0,14.2927,14.3017,14.2747,14.2837,65376.0
2015-08-10 15:00:00,15.82,15.82,15.78,15.78,73096.0,14.2837,14.2837,14.2476,14.2476,73096.0
2015-08-10 15:30:00,15.79,15.79,15.76,15.76,296928.0,14.2566,14.2566,14.2295,14.2295,296928.0
2015-08-11 09:30:00,15.78,15.81,15.56,15.56,264976.0,14.2476,14.2747,14.0489,14.0489,264976.0
2015-08-11 10:00:00,15.57,15.61,15.53,15.58,131752.0,14.058,14.0941,14.0218,14.067,131752.0
2015-08-11 10:30:00,15.57,15.57,15.51,15.55,293016.0,14.058,14.058,14.0038,14.0399,293016.0
2015-08-11 11:00:00,15.55,15.58,15.53,15.53,63876.0,14.0399,14.067,14.0218,14.0218,63876.0
2015-08-11 11:30:00,15.53,15.53,15.44,15.46,103428.0,14.0218,14.0218,13.9406,13.9586,103428.0
2015-08-11 12:00:00,15.48,15.48,15.42,15.45,84904.0,13.9767,13.9767,13.9225,13.9496,84904.0
2015-08-11 12:30:00,15.45,15.45,15.42,15.43,209828.0,13.9496,13.9496,13.9225,13.9316,209828.0
2015-08-11 13:00:00,15.43,15.45,15.43,15.44,111260.0,13.9316,13.9496,13.9316,13.9406,111260.0
2015-08-11 13:30:00,15.44,15.47,15.43,15.46,111216.0,13.9406,13.9677,13.9316,13.9586,111216.0
2015-08-11 14:00:00,15.46,15.47,15.43,15.47,165256.0,13.9586,13.9677,13.9316,13.9677,165256.0
2015-08-11 14:30:00,15.47,15.53,15.45,15.53,251392.0,13.9677,14.0218,13.9496,14.0218,251392.0
2015-08-11 15:00:00,15.53,15.59,15.51,15.56,248512.0,14.0218,14.076,14.0038,14.0489,248512.0
2015-08-11 15:30:00,15.57,15.59,15.55,15.56,358092.0,14.058,14.076,14.0399,14.0489,358092.0
2015-08-12 09:30:00,15.26,15.44,15.25,15.41,286340.0,13.7781,13.9406,13.769,13.9135,286340.0
2015-08-12 10:00:00,15.42,15.47,15.34,15.41,308464.0,13.9225,13.9677,13.8503,13.9135,308464.0
2015-08-12 10:30:00,15.4,15.48,15.39,15.4,135708.0,13.9045,13.9767,13.8954,13.9045,135708.0
2015-08-12 11:00:00,15.4,15.45,15.38,15.41,138056.0,13.9045,13.9496,13.8864,13.9135,138056.0
2015-08-12 11:30:00,15.4,15.41,15.36,15.37,191476.0,13.9045,13.9135,13.8684,13.8774,191476.0
2015-08-12 12:00:00,15.36,15.43,15.36,15.43,70008.0,13.8684,13.9316,13.8684,13.9316,70008.0
2015-08-12 12:30:00,15.44,15.46,15.38,15.38,83516.0,13.9406,13.9586,13.8864,13.8864,83516.0
2015-08-12 13:00:00,15.39,15.47,15.38,15.46,141008.0,13.8954,13.9677,13.8864,13.9586,141008.0
2015-08-12 13:30:00,15.47,15.49,15.45,15.49,147632.0,13.9677,13.9857,13.9496,13.9857,147632.0
2015-08-12 14:00:00,15.49,15.59,15.47,15.53,176056.0,13.9857,14.076,13.9677,14.0218,176056.0
2015-08-12 14:30:00,15.52,15.62,15.51,15.62,153308.0,14.0128,14.1031,14.0038,14.1031,153308.0
2015-08-12 15:00:00,15.63,15.68,15.62,15.65,213668.0,14.1121,14.1573,14.1031,14.1302,213668.0
2015-08-12 15:30:00,15.64,15.78,15.64,15.76,1079748.0,14.1212,14.2476,14.1212,14.2295,1079748.0
2015-08-13 09:30:00,15.61,15.73,15.54,15.68,215884.0,14.0941,14.2024,14.0309,14.1573,215884.0
2015-08-13 10:00:00,15.68,15.84,15.67,15.84,117688.0,14.1573,14.3017,14.1482,14.3017,117688.0
2015-08-13 10:30:00,15.84,15.91,15.83,15.87,225576.0,14.3017,14.3649,14.2927,14.3288,225576.0
2015-08-13 11:00:00,15.87,15.94,15.86,15.87,251264.0,14.3288,14.392,14.3198,14.3288,251264.0
2015-08-13 11:30:00,15.87,15.99,15.86,15.95,173280.0,14.3288,14.4372,14.3198,14.4011,173280.0
2015-08-13 12:00:00,15.95,15.97,15.94,15.94,72352.0,14.4011,14.4191,14.392,14.392,72352.0
2015-08-13 12:30:00,15.94,15.96,15.91,15.96,117120.0,14.392,14.4101,14.3649,14.4101,117120.0
2015-08-13 13:00:00,15.95,15.96,15.91,15.91,134296.0,14.4011,14.4101,14.3649,14.3649,134296.0
2015-08-13 13:30:00,15.92,15.93,15.9,15.91,96172.0,14.374,14.383,14.3559,14.3649,96172.0
2015-08-13 14:00:00,15.92,15.93,15.88,15.88,212000.0,14.374,14.383,14.3379,14.3379,212000.0
2015-08-13 14:30:00,15.88,15.89,15.8,15.8,149412.0,14.3379,14.3469,14.2656,14.2656,149412.0
2015-08-13 15:00:00,15.8,15.81,15.76,15.76,153024.0,14.2656,14.2747,14.2295,14.2295,153024.0
2015-08-13 15:30:00,15.76,15.76,15.7,15.71,574512.0,14.2295,14.2295,14.1753,14.1844,574512.0
2015-08-14 09:30:00,15.93,15.96,15.84,15.93,230176.0,14.383,14.4101,14.3017,14.383,230176.0
2015-08-14 10:00:00,15.92,15.93,15.81,15.81,79036.0,14.374,14.383,14.2747,14.2747,79036.0
2015-08-14 10:30:00,15.81,15.82,15.81,15.81,46692.0,14.2747,14.2837,14.2747,14.2747,46692.0
2015-08-14 11:00:00,15.81,15.81,15.79,15.79,50212.0,14.2747,14.2747,14.2566,14.2566,50212.0
2015-08-14 11:30:00,15.79,15.8,15.77,15.77,44744.0,14.2566,14.2656,14.2385,14.2385,44744.0
2015-08-14 12:00:00,15.77,15.77,15.74,15.75,39336.0,14.2385,14.2385,14.2114,14.2205,39336.0
2015-08-14 12:30:00,15.74,15.74,15.7,15.72,46384.0,14.2114,14.2114,14.1753,14.1934,46384.0
2015-08-14 13:00:00,15.72,15.74,15.72,15.74,22964.0,14.1934,14.2114,14.1934,14.2114,22964.0
2015-08-14 13:30:00,15.74,15.74,15.71,15.72,14160.0,14.2114,14.2114,14.1844,14.1934,14160.0
2015-08-14 14:00:00,15.72,15.74,15.71,15.72,21296.0,14.1934,14.2114,14.1844,14.1934,21296.0
2015-08-14 14:30:00,15.72,15.73,15.72,15.72,45600.0,14.1934,14.2024,14.1934,14.1934,45600.0
2015-08-14 15:00:00,15.72,15.74,15.72,15.74,53592.0,14.1934,14.2114,14.1934,14.2114,53592.0
2015-08-14 15:30:00,15.74,15.75,15.72,15.74,278204.0,14.2114,14.2205,14.1934,14.2114,278204.0
2015-08-17 09:30:00,15.7,15.76,15.53,15.54,129744.0,14.1753,14.2295,14.0218,14.0309,129744.0
2015-08-17 10:00:00,15.54,15.58,15.52,15.53,124152.0,14.0309,14.067,14.0128,14.0218,124152.0
2015-08-17 10:30:00,15.54,15.63,15.54,15.62,43044.0,14.0309,14.1121,14.0309,14.1031,43044.0
2015-08-17 11:00:00,15.62,15.67,15.62,15.67,79660.0,14.1031,14.1482,14.1031,14.1482,79660.0
2015-08-17 11:30:00,15.67,15.68,15.64,15.64,45196.0,14.1482,14.1573,14.1212,14.1212,45196.0
2015-08-17 12:00:00,15.64,15.67,15.64,15.67,18588.0,14.1212,14.1482,14.1212,14.1482,18588.0
2015-08-17 12:30:00,15.67,15.69,15.66,15.67,48876.0,14.1482,14.1663,14.1392,14.1482,48876.0
2015-08-17 13:00:00,15.67,15.68,15.65,15.65,34516.0,14.1482,14.1573,14.1302,14.1302,34516.0
2015-08-17 13:30:00,15.66,15.69,15.66,15.67,35268.0,14.1392,14.1663,14.1392,14.1482,35268.0
2015-08-17 14:00:00,15.67,15.68,15.63,15.65,46476.0,14.1482,14.1573,14.1121,14.1302,46476.0
2015-08-17 14:30:00,15.65,15.69,15.65,15.67,81052.0,14.1302,14.1663,14.1302,14.1482,81052.0
2015-08-17 15:00:00,15.67,15.72,15.67,15.7,136512.0,14.1482,14.1934,14.1482,14.1753,136512.0
2015-08-17 15:30:00,15.7,15.72,15.67,15.72,289940.0,14.1753,14.1934,14.1482,14.1934,289940.0
2015-08-18 09:30:00,15.6,15.6,15.45,15.45,152844.0,14.085,14.085,13.9496,13.9496,152844.0
2015-08-18 10:00:00,15.44,15.48,15.43,15.44,180456.0,13.9406,13.9767,13.9316,13.9406,180456.0
2015-08-18 10:30:00,15.43,15.44,15.41,15.44,139520.0,13.9316,13.9406,13.9135,13.9406,139520.0
2015-08-18 11:00:00,15.45,15.47,15.44,15.45,78204.0,13.9496,13.9677,13.9406,13.9496,78204.0
2015-08-18 11:30:00,15.45,15.47,15.44,15.47,73068.0,13.9496,13.9677,13.9406,13.9677,73068.0
2015-08-18 12:00:00,15.47,15.53,15.47,15.53,54324.0,13.9677,14.0218,13.9677,14.0218,54324.0
2015-08-18 12:30:00,15.53,15.54,15.52,15.53,35784.0,14.0218,14.0309,14.0128,14.0218,35784.0
2015-08-18 13:00:00,15.52,15.53,15.5,15.52,64232.0,14.0128,14.0218,13.9948,14.0128,64232.0
2015-08-18 13:30:00,15.52,15.52,15.48,15.51,55800.0,14.0128,14.0128,13.9767,14.0038,55800.0
2015-08-18 14:00:00,15.5,15.54,15.5,15.53,61380.0,13.9948,14.0309,13.9948,14.0218,61380.0
2015-08-18 14:30:00,15.53,15.53,15.48,15.48,106140.0,14.0218,14.0218,13.9767,13.9767,106140.0
2015-08-18 15:00:00,15.48,15.5,15.47,15.49,116008.0,13.9767,13.9948,13.9677,13.9857,116008.0
2015-08-18 15:30:00,15.49,15.5,15.47,15.5,309576.0,13.9857,13.9948,13.9677,13.9948,309576.0
2015-08-19 09:30:00,15.47,15.51,15.39,15.46,172240.0,13.9677,14.0038,13.8954,13.9586,172240.0
2015-08-19 10:00:00,15.47,15.52,15.44,15.44,45824.0,13.9677,14.0128,13.9406,13.9406,45824.0
2015-08-19 10:30:00,15.45,15.45,15.34,15.36,44836.0,13.9496,13.9496,13.8503,13.8684,44836.0
2015-08-19 11:00:00,15.36,15.38,15.33,15.33,108084.0,13.8684,13.8864,13.8413,13.8413,108084.0
2015-08-19 11:30:00,15.33,15.36,15.31,15.34,169012.0,13.8413,13.8684,13.8232,13.8503,169012.0
2015-08-19 12:00:00,15.34,15.37,15.31,15.32,34216.0,13.8503,13.8774,13.8232,13.8322,34216.0
2015-08-19 12:30:00,15.33,15.35,15.29,15.3,129820.0,13.8413,13.8593,13.8052,13.8142,129820.0
2015-08-19 13:00:00,15.31,15.32,15.29,15.29,74884.0,13.8232,13.8322,13.8052,13.8052,74884.0
2015-08-19 13:30:00,15.28,15.31,15.27,15.29,249204.0,13.7961,13.8232,13.7871,13.8052,249204.0
2015-08-19 14:00:00,15.28,15.39,15.28,15.35,124540.0,13.7961,13.8954,13.7961,13.8593,124540.0
2015-08-19 14:30:00,15.35,15.39,15.3,15.3,72112.0,13.8593,13.8954,13.8142,13.8142,72112.0
2015-08-19 15:00:00,15.3,15.34,15.27,15.34,146300.0,13.8142,13.8503,13.7871,13.8503,146300.0
2015-08-19 15:30:00,15.34,15.38,15.33,15.35,422156.0,13.8503,13.8864,13.8413,13.8593,422156.0
2015-08-20 09:30:00,15.22,15.39,15.19,15.24,209372.0,13.7419,13.8954,13.7149,13.76,209372.0
2015-08-20 10:00:00,15.23,15.23,15.13,15.15,182728.0,13.751,13.751,13.6607,13.6787,182728.0
2015-08-20 10:30:00,15.15,15.19,15.1,15.1,128672.0,13.6787,13.7149,13.6336,13.6336,128672.0
2015-08-20 11:00:00,15.1,15.12,15.06,15.07,227408.0,13.6336,13.6517,13.5975,13.6065,227408.0
2015-08-20 11:30:00,15.08,15.08,15.04,15.07,76524.0,13.6155,13.6155,13.5794,13.6065,76524.0
2015-08-20 12:00:00,15.07,15.09,15.04,15.06,81208.0,13.6065,13.6246,13.5794,13.5975,81208.0
2015-08-20 12:30:00,15.06,15.07,15.02,15.04,178104.0,13.5975,13.6065,13.5614,13.5794,178104.0
2015-08-20 13:00:00,15.04,15.04,15.01,15.03,296324.0,13.5794,13.5794,13.5523,13.5704,296324.0
2015-08-20 13:30:00,15.03,15.04,14.99,15.04,171124.0,13.5704,13.5794,13.5343,13.5794,171124.0
2015-08-20 14:00:00,15.04,15.07,15.04,15.06,63908.0,13.5794,13.6065,13.5794,13.5975,63908.0
2015-08-20 14:30:00,15.05,15.06,15.02,15.03,73800.0,13.5885,13.5975,13.5614,13.5704,73800.0
2015-08-20 15:00:00,15.03,15.13,15.03,15.13,161160.0,13.5704,13.6607,13.5704,13.6607,161160.0
2015-08-20 15:30:00,15.13,15.15,15.05,15.06,487120.0,13.6607,13.6787,13.5885,13.5975,487120.0
2015-08-21 09:30:00,14.91,14.99,14.88,14.97,410600.0,13.4621,13.5343,13.435,13.5162,410600.0
2015-08-21 10:00:00,14.97,15.01,14.94,14.95,350512.0,13.5162,13.5523,13.4891,13.4982,350512.0
2015-08-21 10:30:00,14.95,14.96,14.92,14.95,243128.0,13.4982,13.5072,13.4711,13.4982,243128.0
2015-08-21 11:00:00,14.95,14.96,14.87,14.94,386816.0,13.4982,13.5072,13.4259,13.4891,386816.0
2015-08-21 11:30:00,14.93,14.95,14.83,14.94,338412.0,13.4801,13.4982,13.3898,13.4891,338412.0
2015-08-21 12:00:00,14.94,15.01,14.93,14.97,86436.0,13.4891,13.5523,13.4801,13.5162,86436.0
2015-08-21 12:30:00,14.97,14.97,14.91,14.92,142804.0,13.5162,13.5162,13.4621,13.4711,142804.0
2015-08-21 13:00:00,14.92,14.98,14.92,14.98,129600.0,13.4711,13.5253,13.4711,13.5253,129600.0
2015-08-21 13:30:00,14.98,14.98,14.94,14.97,148924.0,13.5253,13.5253,13.4891,13.5162,148924.0
2015-08-21 14:00:00,14.98,14.99,14.95,14.96,130108.0,13.5253,13.5343,13.4982,13.5072,130108.0
2015-08-21 14:30:00,14.97,14.98,14.93,14.94,362584.0,13.5162,13.5253,13.4801,13.4891,362584.0
2015-08-21 15:00:00,14.94,14.99,14.93,14.99,569668.0,13.4891,13.5343,13.4801,13.5343,569668.0
2015-08-21 15:30:00,14.99,15.0,14.96,14.98,1520968.0,13.5343,13.5433,13.5072,13.5253,1520968.0
2015-08-24 09:30:00,14.11,14.13,12.91,13.9,1232692.0,12.7397,12.7578,11.6563,12.5501,1232692.0
2015-08-24 10:00:00,13.9,14.26,13.89,14.25,674036.0,12.5501,12.8752,12.5411,12.8661,674036.0
2015-08-24 10:30:00,14.25,14.31,14.24,14.26,772248.0,12.8661,12.9203,12.8571,12.8752,772248.0
2015-08-24 11:00:00,14.27,14.32,14.16,14.18,548800.0,12.8842,12.9293,12.7849,12.8029,548800.0
2015-08-24 11:30:00,14.18,14.5,14.17,14.5,387684.0,12.8029,13.0919,12.7939,13.0919,387684.0
2015-08-24 12:00:00,14.5,14.61,14.49,14.55,404872.0,13.0919,13.1912,13.0828,13.137,404872.0
2015-08-24 12:30:00,14.55,14.56,14.5,14.53,489604.0,13.137,13.146,13.0919,13.119,489604.0
2015-08-24 13:00:00,14.53,14.53,14.53,14.53,208752.0,13.119,13.119,13.119,13.119,208752.0
2015-08-24 13:30:00,14.53,14.53,14.47,14.47,395020.0,13.119,13.119,13.0648,13.0648,395020.0
2015-08-24 14:00:00,14.47,14.48,14.38,14.42,446960.0,13.0648,13.0738,12.9835,13.0196,446960.0
2015-08-24 14:30:00,14.42,14.42,14.27,14.27,427320.0,13.0196,13.0196,12.8842,12.8842,427320.0
2015-08-24 15:00:00,14.27,14.28,14.21,14.21,539196.0,12.8842,12.8932,12.83,12.83,539196.0
2015-08-24 15:30:00,14.21,14.34,14.19,14.2,1448372.0,12.83,12.9474,12.812,12.821,1448372.0
2015-08-25 09:30:00,14.67,14.86,14.66,14.77,607772.0,13.2454,13.4169,13.2363,13.3356,607772.0
2015-08-25 10:00:00,14.76,14.76,14.51,14.52,258028.0,13.3266,13.3266,13.1009,13.1099,258028.0
2015-08-25 10:30:00,14.52,14.53,14.45,14.5,298260.0,13.1099,13.119,13.0467,13.0919,298260.0
2015-08-25 11:00:00,14.51,14.59,14.5,14.58,241412.0,13.1009,13.1731,13.0919,13.1641,241412.0
2015-08-25 11:30:00,14.57,14.59,14.55,14.57,157144.0,13.1551,13.1731,13.137,13.1551,157144.0
2015-08-25 12:00:00,14.57,14.59,14.56,14.56,263568.0,13.1551,13.1731,13.146,13.146,263568.0
2015-08-25 12:30:00,14.56,14.57,14.55,14.56,183964.0,13.146,13.1551,13.137,13.146,183964.0
2015-08-25 13:00:00,14.56,14.57,14.52,14.52,117560.0,13.146,13.1551,13.1099,13.1099,117560.0
2015-08-25 13:30:00,14.5,14.5,14.41,14.43,139048.0,13.0919,13.0919,13.0106,13.0287,139048.0
2015-08-25 14:00:00,14.43,14.43,14.37,14.38,87792.0,13.0287,13.0287,12.9745,12.9835,87792.0
2015-08-25 14:30:00,14.38,14.39,14.31,14.39,127052.0,12.9835,12.9926,12.9203,12.9926,127052.0
2015-08-25 15:00:00,14.39,14.41,14.38,14.38,127044.0,12.9926,13.0106,12.9835,12.9835,127044.0
2015-08-25 15:30:00,14.38,14.38,14.23,14.31,798080.0,12.9835,12.9835,12.8481,12.9203,798080.0
2015-08-26 09:30:00,14.55,14.7,14.47,14.49,318012.0,13.137,13.2724,13.0648,13.0828,318012.0
2015-08-26 10:00:00,14.48,14.49,14.36,14.45,207580.0,13.0738,13.0828,12.9655,13.0467,207580.0
2015-08-26 10:30:00,14.46,14.47,14.33,14.33,89584.0,13.0558,13.0648,12.9384,12.9384,89584.0
2015-08-26 11:00:00,14.33,14.37,14.31,14.34,124040.0,12.9384,12.9745,12.9203,12.9474,124040.0
2015-08-26 11:30:00,14.34,14.34,14.14,14.19,479260.0,12.9474,12.9474,12.7668,12.812,479260.0
2015-08-26 12:00:00,14.19,14.25,14.15,14.21,258848.0,12.812,12.8661,12.7759,12.83,258848.0
2015-08-26 12:30:00,14.21,14.21,14.14,14.19,276144.0,12.83,12.83,12.7668,12.812,276144.0
2015-08-26 13:00:00,14.19,14.29,14.17,14.24,207924.0,12.812,12.9023,12.7939,12.8571,207924.0
2015-08-26 13:30:00,14.24,14.3,14.22,14.29,233432.0,12.8571,12.9113,12.8391,12.9023,233432.0
2015-08-26 14:00:00,14.29,14.29,14.15,14.19,216404.0,12.9023,12.9023,12.7759,12.812,216404.0
2015-08-26 14:30:00,14.19,14.28,14.19,14.24,328908.0,12.812,12.8932,12.812,12.8571,328908.0
2015-08-26 15:00:00,14.24,14.38,14.22,14.36,336848.0,12.8571,12.9835,12.8391,12.9655,336848.0
2015-08-26 15:30:00,14.36,14.45,14.35,14.42,656152.0,12.9655,13.0467,12.9564,13.0196,656152.0
2015-08-27 09:30:00,14.58,14.67,14.5,14.54,750780.0,13.1641,13.2454,13.0919,13.128,750780.0
2015-08-27 10:00:00,14.54,14.55,14.39,14.4,284588.0,13.128,13.137,12.9926,13.0016,284588.0
2015-08-27 10:30:00,14.4,14.51,14.38,14.47,373240.0,13.0016,13.1009,12.9835,13.0648,373240.0
2015-08-27 11:00:00,14.46,14.47,14.35,14.35,407404.0,13.0558,13.0648,12.9564,12.9564,407404.0
2015-08-27 11:30:00,14.36,14.46,14.35,14.46,119864.0,12.9655,13.0558,12.9564,13.0558,119864.0
2015-08-27 12:00:00,14.46,14.54,14.45,14.54,114840.0,13.0558,13.128,13.0467,13.128,114840.0
2015-08-27 12:30:00,14.55,14.58,14.36,14.47,1118248.0,13.137,13.1641,12.9655,13.0648,1118248.0
2015-08-27 13:00:00,14.47,14.47,14.38,14.44,188236.0,13.0648,13.0648,12.9835,13.0377,188236.0
2015-08-27 13:30:00,14.43,14.49,14.42,14.49,139816.0,13.0287,13.0828,13.0196,13.0828,139816.0
2015-08-27 14:00:00,14.49,14.49,14.35,14.37,168940.0,13.0828,13.0828,12.9564,12.9745,168940.0
2015-08-27 14:30:00,14.37,14.44,14.34,14.34,168796.0,12.9745,13.0377,12.9474,12.9474,168796.0
2015-08-27 15:00:00,14.35,14.41,14.29,14.4,326684.0,12.9564,13.0106,12.9023,13.0016,326684.0
2015-08-27 15:30:00,14.4,14.46,14.32,14.45,647500.0,13.0016,13.0558,12.9293,13.0467,647500.0
2015-08-28 09:30:00,14.34,14.49,14.33,14.4,207960.0,12.9474,13.0828,12.9384,13.0016,207960.0
2015-08-28 10:00:00,14.42,14.49,14.37,14.49,102932.0,13.0196,13.0828,12.9745,13.0828,102932.0
2015-08-28 10:30:00,14.48,14.49,14.4,14.45,124784.0,13.0738,13.0828,13.0016,13.0467,124784.0
2015-08-28 11:00:00,14.44,14.55,14.44,14.53,147764.0,13.0377,13.137,13.0377,13.119,147764.0
2015-08-28 11:30:00,14.53,14.54,14.43,14.43,117928.0,13.119,13.128,13.0287,13.0287,117928.0
2015-08-28 12:00:00,14.43,14.5,14.43,14.49,57408.0,13.0287,13.0919,13.0287,13.0828,57408.0
2015-08-28 12:30:00,14.5,14.57,14.49,14.57,97176.0,13.0919,13.1551,13.0828,13.1551,97176.0
2015-08-28 13:00:00,14.56,14.57,14.5,14.5,104024.0,13.146,13.1551,13.0919,13.0919,104024.0
2015-08-28 13:30:00,14.49,14.55,14.46,14.53,122728.0,13.0828,13.137,13.0558,13.119,122728.0
2015-08-28 14:00:00,14.54,14.58,14.51,14.54,125576.0,13.128,13.1641,13.1009,13.128,125576.0
2015-08-28 14:30:00,14.54,14.63,14.5,14.63,222352.0,13.128,13.2092,13.0919,13.2092,222352.0
2015-08-28 15:00:00,14.64,14.66,14.6,14.62,481780.0,13.2183,13.2363,13.1822,13.2002,481780.0
2015-08-28 15:30:00,14.61,14.64,14.57,14.6,684216.0,13.1912,13.2183,13.1551,13.1822,684216.0
2015-08-31 09:30:00,14.49,14.72,14.36,14.43,218820.0,13.0828,13.2905,12.9655,13.0287,218820.0
2015-08-31 10:00:00,14.42,14.45,14.36,14.39,237844.0,13.0196,13.0467,12.9655,12.9926,237844.0
2015-08-31 10:30:00,14.38,14.39,14.32,14.35,206964.0,12.9835,12.9926,12.9293,12.9564,206964.0
2015-08-31 11:00:00,14.35,14.36,14.31,14.34,149136.0,12.9564,12.9655,12.9203,12.9474,149136.0
2015-08-31 11:30:00,14.34,14.38,14.3,14.35,184312.0,12.9474,12.9835,12.9113,12.9564,184312.0
2015-08-31 12:00:00,14.36,14.36,14.29,14.31,225164.0,12.9655,12.9655,12.9023,12.9203,225164.0
2015-08-31 12:30:00,14.31,14.32,14.28,14.3,168164.0,12.9203,12.9293,12.8932,12.9113,168164.0
2015-08-31 13:00:00,14.29,14.31,14.27,14.27,136088.0,12.9023,12.9203,12.8842,12.8842,136088.0
2015-08-31 13:30:00,14.27,14.28,14.23,14.28,294952.0,12.8842,12.8932,12.8481,12.8932,294952.0
2015-08-31 14:00:00,14.28,14.3,14.24,14.28,123328.0,12.8932,12.9113,12.8571,12.8932,123328.0
2015-08-31 14:30:00,14.28,14.29,14.25,14.26,185580.0,12.8932,12.9023,12.8661,12.8752,185580.0
2015-08-31 15:00:00,14.26,14.36,14.26,14.32,235900.0,12.8752,12.9655,12.8752,12.9293,235900.0
2015-08-31 15:30:00,14.32,14.33,14.25,14.25,1104852.0,12.9293,12.9384,12.8661,12.8661,1104852.0
2015-09-01 09:30:00,14.07,14.16,14.01,14.04,356744.0,12.7036,12.7849,12.6495,12.6765,356744.0
2015-09-01 10:00:00,14.05,14.05,13.88,14.01,355480.0,12.6856,12.6856,12.5321,12.6495,355480.0
2015-09-01 10:30:00,14.02,14.05,13.96,14.03,138112.0,12.6585,12.6856,12.6043,12.6675,138112.0
2015-09-01 11:00:00,14.04,14.08,14.03,14.04,85996.0,12.6765,12.7127,12.6675,12.6765,85996.0
2015-09-01 11:30:00,14.04,14.06,14.0,14.01,196868.0,12.6765,12.6946,12.6404,12.6495,196868.0
2015-09-01 12:00:00,14.01,14.02,13.99,14.0,146960.0,12.6495,12.6585,12.6314,12.6404,146960.0
2015-09-01 12:30:00,14.0,14.03,13.97,14.02,139204.0,12.6404,12.6675,12.6133,12.6585,139204.0
2015-09-01 13:00:00,14.02,14.06,13.99,14.06,165824.0,12.6585,12.6946,12.6314,12.6946,165824.0
2015-09-01 13:30:00,14.06,14.09,14.02,14.08,56792.0,12.6946,12.7217,12.6585,12.7127,56792.0
2015-09-01 14:00:00,14.08,14.08,13.99,14.01,134360.0,12.7127,12.7127,12.6314,12.6495,134360.0
2015-09-01 14:30:00,14.01,14.06,13.99,13.99,265396.0,12.6495,12.6946,12.6314,12.6314,265396.0
2015-09-01 15:00:00,13.99,14.02,13.95,13.95,209564.0,12.6314,12.6585,12.5953,12.5953,209564.0
2015-09-01 15:30:00,13.96,14.02,13.88,13.97,605636.0,12.6043,12.6585,12.5321,12.6133,605636.0
2015-09-02 09:30:00,14.11,14.34,14.1,14.3,891236.0,12.7397,12.9474,12.7307,12.9113,891236.0
2015-09-02 10:00:00,14.28,14.39,14.24,14.24,348120.0,12.8932,12.9926,12.8571,12.8571,348120.0
2015-09-02 10:30:00,14.24,14.24,14.2,14.22,181664.0,12.8571,12.8571,12.821,12.8391,181664.0
2015-09-02 11:00:00,14.22,14.28,14.21,14.26,132400.0,12.8391,12.8932,12.83,12.8752,132400.0
2015-09-02 11:30:00,14.27,14.29,14.24,14.28,103680.0,12.8842,12.9023,12.8571,12.8932,103680.0
2015-09-02 12:00:00,14.27,14.29,14.24,14.28,95404.0,12.8842,12.9023,12.8571,12.8932,95404.0
2015-09-02 12:30:00,14.28,14.3,14.27,14.29,128544.0,12.8932,12.9113,12.8842,12.9023,128544.0
2015-09-02 13:00:00,14.29,14.3,14.24,14.27,133480.0,12.9023,12.9113,12.8571,12.8842,133480.0
2015-09-02 13:30:00,14.27,14.28,14.22,14.24,147848.0,12.8842,12.8932,12.8391,12.8571,147848.0
2015-09-02 14:00:00,14.24,14.27,14.24,14.26,156608.0,12.8571,12.8842,12.8571,12.8752,156608.0
2015-09-02 14:30:00,14.26,14.26,14.18,14.22,155216.0,12.8752,12.8752,12.8029,12.8391,155216.0
2015-09-02 15:00:00,14.22,14.24,14.2,14.24,231380.0,12.8391,12.8571,12.821,12.8571,231380.0
2015-09-02 15:30:00,14.23,14.3,14.21,14.29,724460.0,12.8481,12.9113,12.83,12.9023,724460.0
2015-09-03 09:30:00,14.39,14.53,14.38,14.38,435620.0,12.9926,13.119,12.9835,12.9835,435620.0
2015-09-03 10:00:00,14.4,14.43,14.37,14.41,136148.0,13.0016,13.0287,12.9745,13.0106,136148.0
2015-09-03 10:30:00,14.41,14.42,14.39,14.4,176628.0,13.0106,13.0196,12.9926,13.0016,176628.0
2015-09-03 11:00:00,14.4,14.42,14.35,14.37,79556.0,13.0016,13.0196,12.9564,12.9745,79556.0
2015-09-03 11:30:00,14.36,14.42,14.36,14.4,122152.0,12.9655,13.0196,12.9655,13.0016,122152.0
2015-09-03 12:00:00,14.4,14.42,14.37,14.38,87880.0,13.0016,13.0196,12.9745,12.9835,87880.0
2015-09-03 12:30:00,14.38,14.4,14.35,14.37,115880.0,12.9835,13.0016,12.9564,12.9745,115880.0
2015-09-03 13:00:00,14.38,14.42,14.36,14.41,128352.0,12.9835,13.0196,12.9655,13.0106,128352.0
2015-09-03 13:30:00,14.41,14.42,14.38,14.38,200352.0,13.0106,13.0196,12.9835,12.9835,200352.0
2015-09-03 14:00:00,14.38,14.4,14.37,14.38,139312.0,12.9835,13.0016,12.9745,12.9835,139312.0
2015-09-03 14:30:00,14.38,14.42,14.37,14.38,175656.0,12.9835,13.0196,12.9745,12.9835,175656.0
2015-09-03 15:00:00,14.38,14.39,14.34,14.35,289636.0,12.9835,12.9926,12.9474,12.9564,289636.0
2015-09-03 15:30:00,14.35,14.37,14.31,14.34,792708.0,12.9564,12.9745,12.9203,12.9474,792708.0
2015-09-04 09:30:00,14.23,14.29,13.91,14.01,324936.0,12.8481,12.9023,12.5592,12.6495,324936.0
2015-09-04 10:00:00,14.02,14.12,14.0,14.1,253252.0,12.6585,12.7488,12.6404,12.7307,253252.0
2015-09-04 10:30:00,14.11,14.13,14.05,14.06,62148.0,12.7397,12.7578,12.6856,12.6946,62148.0
2015-09-04 11:00:00,14.06,14.09,14.05,14.09,90100.0,12.6946,12.7217,12.6856,12.7217,90100.0
2015-09-04 11:30:00,14.08,14.1,14.03,14.09,62840.0,12.7127,12.7307,12.6675,12.7217,62840.0
2015-09-04 12:00:00,14.09,14.09,13.99,13.99,42600.0,12.7217,12.7217,12.6314,12.6314,42600.0
2015-09-04 12:30:00,14.0,14.04,13.99,14.01,49092.0,12.6404,12.6765,12.6314,12.6495,49092.0
2015-09-04 13:00:00,14.01,14.01,13.96,13.98,81600.0,12.6495,12.6495,12.6043,12.6224,81600.0
2015-09-04 13:30:00,13.97,13.99,13.97,13.98,42772.0,12.6133,12.6314,12.6133,12.6224,42772.0
2015-09-04 14:00:00,13.98,13.99,13.96,13.98,88460.0,12.6224,12.6314,12.6043,12.6224,88460.0
2015-09-04 14:30:00,13.97,14.03,13.97,14.03,75540.0,12.6133,12.6675,12.6133,12.6675,75540.0
2015-09-04 15:00:00,14.03,14.05,14.03,14.05,105976.0,12.6675,12.6856,12.6675,12.6856,105976.0
2015-09-04 15:30:00,14.05,14.14,14.04,14.08,443076.0,12.6856,12.7668,12.6765,12.7127,443076.0
2015-09-08 09:30:00,14.29,14.43,14.26,14.34,678252.0,12.9023,13.0287,12.8752,12.9474,678252.0
2015-09-08 10:00:00,14.32,14.32,14.2,14.24,211344.0,12.9293,12.9293,12.821,12.8571,211344.0
2015-09-08 10:30:00,14.24,14.25,14.15,14.18,150320.0,12.8571,12.8661,12.7759,12.8029,150320.0
2015-09-08 11:00:00,14.18,14.2,14.16,14.19,118208.0,12.8029,12.821,12.7849,12.812,118208.0
2015-09-08 11:30:00,14.2,14.21,14.18,14.19,104288.0,12.821,12.83,12.8029,12.812,104288.0
2015-09-08 12:00:00,14.2,14.22,14.18,14.2,100672.0,12.821,12.8391,12.8029,12.821,100672.0
2015-09-08 12:30:00,14.2,14.2,14.17,14.18,118084.0,12.821,12.821,12.7939,12.8029,118084.0
2015-09-08 13:00:00,14.18,14.21,14.18,14.19,204140.0,12.8029,12.83,12.8029,12.812,204140.0
2015-09-08 13:30:00,14.19,14.2,14.17,14.17,164072.0,12.812,12.821,12.7939,12.7939,164072.0
2015-09-08 14:00:00,14.17,14.19,14.15,14.16,212980.0,12.7939,12.812,12.7759,12.7849,212980.0
2015-09-08 14:30:00,14.17,14.25,14.17,14.24,299684.0,12.7939,12.8661,12.7939,12.8571,299684.0
2015-09-08 15:00:00,14.24,14.25,14.19,14.22,210052.0,12.8571,12.8661,12.812,12.8391,210052.0
2015-09-08 15:30:00,14.22,14.24,14.19,14.22,458912.0,12.8391,12.8571,12.812,12.8391,458912.0
2015-09-09 09:30:00,14.36,14.47,14.36,14.41,569252.0,12.9655,13.0648,12.9655,13.0106,569252.0
2015-09-09 10:00:00,14.42,14.42,14.35,14.38,70624.0,13.0196,13.0196,12.9564,12.9835,70624.0
2015-09-09 10:30:00,14.38,14.39,14.29,14.3,75488.0,12.9835,12.9926,12.9023,12.9113,75488.0
2015-09-09 11:00:00,14.3,14.34,14.3,14.32,38000.0,12.9113,12.9474,12.9113,12.9293,38000.0
2015-09-09 11:30:00,14.31,14.33,14.3,14.33,106784.0,12.9203,12.9384,12.9113,12.9384,106784.0
2015-09-09 12:00:00,14.33,14.38,14.32,14.36,161460.0,12.9384,12.9835,12.9293,12.9655,161460.0
2015-09-09 12:30:00,14.35,14.36,14.32,14.33,64408.0,12.9564,12.9655,12.9293,12.9384,64408.0
2015-09-09 13:00:00,14.34,14.36,14.31,14.31,62880.0,12.9474,12.9655,12.9203,12.9203,62880.0
2015-09-09 13:30:00,14.31,14.31,14.27,14.27,98164.0,12.9203,12.9203,12.8842,12.8842,98164.0
2015-09-09 14:00:00,14.27,14.31,14.26,14.26,117044.0,12.8842,12.9203,12.8752,12.8752,117044.0
2015-09-09 14:30:00,14.26,14.3,14.25,14.3,146204.0,12.8752,12.9113,12.8661,12.9113,146204.0
2015-09-09 15:00:00,14.29,14.35,14.25,14.3,148032.0,12.9023,12.9564,12.8661,12.9113,148032.0
2015-09-09 15:30:00,14.3,14.3,14.2,14.22,482200.0,12.9113,12.9113,12.821,12.8391,482200.0
2015-09-10 09:30:00,14.21,14.22,14.13,14.15,242368.0,12.83,12.8391,12.7578,12.7759,242368.0
2015-09-10 10:00:00,14.14,14.17,14.08,14.16,155468.0,12.7668,12.7939,12.7127,12.7849,155468.0
2015-09-10 10:30:00,14.16,14.2,14.14,14.18,195096.0,12.7849,12.821,12.7668,12.8029,195096.0
2015-09-10 11:00:00,14.17,14.2,14.14,14.2,241532.0,12.7939,12.821,12.7668,12.821,241532.0
2015-09-10 11:30:00,14.2,14.24,14.18,14.2,125000.0,12.821,12.8571,12.8029,12.821,125000.0
2015-09-10 12:00:00,14.2,14.24,14.19,14.2,65688.0,12.821,12.8571,12.812,12.821,65688.0
2015-09-10 12:30:00,14.2,14.24,14.2,14.22,77948.0,12.821,12.8571,12.821,12.8391,77948.0
2015-09-10 13:00:00,14.22,14.31,14.22,14.31,84368.0,12.8391,12.9203,12.8391,12.9203,84368.0
2015-09-10 13:30:00,14.3,14.32,14.27,14.28,65688.0,12.9113,12.9293,12.8842,12.8932,65688.0
2015-09-10 14:00:00,14.29,14.31,14.29,14.3,87472.0,12.9023,12.9203,12.9023,12.9113,87472.0
2015-09-10 14:30:00,14.3,14.3,14.28,14.29,84544.0,12.9113,12.9113,12.8932,12.9023,84544.0
2015-09-10 15:00:00,14.29,14.33,14.28,14.3,130616.0,12.9023,12.9384,12.8932,12.9113,130616.0
2015-09-10 15:30:00,14.3,14.31,14.26,14.29,561780.0,12.9113,12.9203,12.8752,12.9023,561780.0
2015-09-11 09:30:00,14.23,14.24,14.12,14.12,218688.0,12.8481,12.8571,12.7488,12.7488,218688.0
2015-09-11 10:00:00,14.13,14.21,14.1,14.15,64264.0,12.7578,12.83,12.7307,12.7759,64264.0
2015-09-11 10:30:00,14.15,14.18,14.14,14.15,316156.0,12.7759,12.8029,12.7668,12.7759,316156.0
2015-09-11 11:00:00,14.16,14.19,14.16,14.19,308344.0,12.7849,12.812,12.7849,12.812,308344.0
2015-09-11 11:30:00,14.18,14.19,14.14,14.17,80588.0,12.8029,12.812,12.7668,12.7939,80588.0
2015-09-11 12:00:00,14.17,14.2,14.15,14.16,100184.0,12.7939,12.821,12.7759,12.7849,100184.0
2015-09-11 12:30:00,14.17,14.19,14.15,14.18,111852.0,12.7939,12.812,12.7759,12.8029,111852.0
2015-09-11 13:00:00,14.18,14.19,14.15,14.16,93960.0,12.8029,12.812,12.7759,12.7849,93960.0
2015-09-11 13:30:00,14.17,14.18,14.16,14.18,65380.0,12.7939,12.8029,12.7849,12.8029,65380.0
2015-09-11 14:00:00,14.18,14.18,14.16,14.17,65372.0,12.8029,12.8029,12.7849,12.7939,65372.0
2015-09-11 14:30:00,14.17,14.19,14.16,14.17,120528.0,12.7939,12.812,12.7849,12.7939,120528.0
2015-09-11 15:00:00,14.17,14.18,14.16,14.17,114856.0,12.7939,12.8029,12.7849,12.7939,114856.0
2015-09-11 15:30:00,14.16,14.16,14.1,14.15,1798048.0,12.7849,12.7849,12.7307,12.7759,1798048.0
2015-09-14 09:30:00,14.29,14.4,14.29,14.35,270556.0,12.9023,13.0016,12.9023,12.9564,270556.0
2015-09-14 10:00:00,14.35,14.41,14.31,14.34,342856.0,12.9564,13.0106,12.9203,12.9474,342856.0
2015-09-14 10:30:00,14.34,14.4,14.32,14.4,331700.0,12.9474,13.0016,12.9293,13.0016,331700.0
2015-09-14 11:00:00,14.4,14.42,14.37,14.38,218172.0,13.0016,13.0196,12.9745,12.9835,218172.0
2015-09-14 11:30:00,14.38,14.42,14.38,14.39,196968.0,12.9835,13.0196,12.9835,12.9926,196968.0
2015-09-14 12:00:00,14.39,14.43,14.38,14.38,83860.0,12.9926,13.0287,12.9835,12.9835,83860.0
2015-09-14 12:30:00,14.38,14.45,14.38,14.44,194636.0,12.9835,13.0467,12.9835,13.0377,194636.0
2015-09-14 13:00:00,14.44,14.44,14.41,14.41,91808.0,13.0377,13.0377,13.0106,13.0106,91808.0
2015-09-14 13:30:00,14.41,14.43,14.4,14.42,126684.0,13.0106,13.0287,13.0016,13.0196,126684.0
2015-09-14 14:00:00,14.41,14.43,14.4,14.43,63440.0,13.0106,13.0287,13.0016,13.0287,63440.0
2015-09-14 14:30:00,14.43,14.47,14.43,14.45,105372.0,13.0287,13.0648,13.0287,13.0467,105372.0
2015-09-14 15:00:00,14.44,14.45,14.41,14.42,120056.0,13.0377,13.0467,13.0106,13.0196,120056.0
2015-09-14 15:30:00,14.42,14.43,14.36,14.42,362136.0,13.0196,13.0287,12.9655,13.0196,362136.0
2015-09-15 09:30:00,14.37,14.46,14.29,14.35,394488.0,12.9745,13.0558,12.9023,12.9564,394488.0
2015-09-15 10:00:00,14.35,14.35,14.27,14.28,149960.0,12.9564,12.9564,12.8842,12.8932,149960.0
2015-09-15 10:30:00,14.28,14.33,14.26,14.3,86352.0,12.8932,12.9384,12.8752,12.9113,86352.0
2015-09-15 11:00:00,14.3,14.3,14.24,14.27,135064.0,12.9113,12.9113,12.8571,12.8842,135064.0
2015-09-15 11:30:00,14.28,14.31,14.26,14.3,192880.0,12.8932,12.9203,12.8752,12.9113,192880.0
2015-09-15 12:00:00,14.3,14.33,14.28,14.29,163568.0,12.9113,12.9384,12.8932,12.9023,163568.0
2015-09-15 12:30:00,14.29,14.29,14.26,14.26,137840.0,12.9023,12.9023,12.8752,12.8752,137840.0
2015-09-15 13:00:00,14.27,14.32,14.27,14.31,107340.0,12.8842,12.9293,12.8842,12.9203,107340.0
2015-09-15 13:30:00,14.31,14.31,14.27,14.28,106056.0,12.9203,12.9203,12.8842,12.8932,106056.0
2015-09-15 14:00:00,14.28,14.3,14.27,14.3,64648.0,12.8932,12.9113,12.8842,12.9113,64648.0
2015-09-15 14:30:00,14.3,14.3,14.28,14.29,103712.0,12.9113,12.9113,12.8932,12.9023,103712.0
2015-09-15 15:00:00,14.28,14.3,14.27,14.28,210668.0,12.8932,12.9113,12.8842,12.8932,210668.0
2015-09-15 15:30:00,14.28,14.29,14.27,14.28,566540.0,12.8932,12.9023,12.8842,12.8932,566540.0
2015-09-16 09:30:00,14.4,14.46,14.38,14.44,232712.0,13.0016,13.0558,12.9835,13.0377,232712.0
2015-09-16 10:00:00,14.45,14.46,14.44,14.45,188424.0,13.0467,13.0558,13.0377,13.0467,188424.0
2015-09-16 10:30:00,14.44,14.5,14.43,14.5,298076.0,13.0377,13.0919,13.0287,13.0919,298076.0
2015-09-16 11:00:00,14.5,14.53,14.48,14.49,311132.0,13.0919,13.119,13.0738,13.0828,311132.0
2015-09-16 11:30:00,14.49,14.53,14.47,14.52,266892.0,13.0828,13.119,13.0648,13.1099,266892.0
2015-09-16 12:00:00,14.52,14.57,14.52,14.56,101804.0,13.1099,13.1551,13.1099,13.146,101804.0
2015-09-16 12:30:00,14.57,14.58,14.54,14.55,87092.0,13.1551,13.1641,13.128,13.137,87092.0
2015-09-16 13:00:00,14.55,14.56,14.53,14.54,202068.0,13.137,13.146,13.119,13.128,202068.0
2015-09-16 13:30:00,14.54,14.56,14.53,14.54,195984.0,13.128,13.146,13.119,13.128,195984.0
2015-09-16 14:00:00,14.54,14.55,14.52,14.54,186004.0,13.128,13.137,13.1099,13.128,186004.0
2015-09-16 14:30:00,14.54,14.55,14.52,14.53,215524.0,13.128,13.137,13.1099,13.119,215524.0
2015-09-16 15:00:00,14.53,14.58,14.52,14.56,372476.0,13.119,13.1641,13.1099,13.146,372476.0
2015-09-16 15:30:00,14.56,14.61,14.56,14.59,829200.0,13.146,13.1912,13.146,13.1731,829200.0
2015-09-17 09:30:00,14.57,14.72,14.57,14.7,231724.0,13.1551,13.2905,13.1551,13.2724,231724.0
2015-09-17 10:00:00,14.7,14.74,14.68,14.69,200296.0,13.2724,13.3086,13.2544,13.2634,200296.0
2015-09-17 10:30:00,14.7,14.76,14.69,14.75,152380.0,13.2724,13.3266,13.2634,13.3176,152380.0
2015-09-17 11:00:00,14.75,14.8,14.69,14.79,224096.0,13.3176,13.3627,13.2634,13.3537,224096.0
2015-09-17 11:30:00,14.8,14.8,14.72,14.72,84808.0,13.3627,13.3627,13.2905,13.2905,84808.0
2015-09-17 12:00:00,14.72,14.79,14.71,14.79,142844.0,13.2905,13.3537,13.2815,13.3537,142844.0
2015-09-17 12:30:00,14.79,14.81,14.75,14.79,83532.0,13.3537,13.3718,13.3176,13.3537,83532.0
2015-09-17 13:00:00,14.79,14.88,14.78,14.83,183112.0,13.3537,13.435,13.3447,13.3898,183112.0
2015-09-17 13:30:00,14.84,14.85,14.77,14.8,121404.0,13.3989,13.4079,13.3356,13.3627,121404.0
2015-09-17 14:00:00,14.81,14.86,14.65,14.85,501796.0,13.3718,13.4169,13.2273,13.4079,501796.0
2015-09-17 14:30:00,14.85,15.01,14.84,14.95,489260.0,13.4079,13.5523,13.3989,13.4982,489260.0
2015-09-17 15:00:00,14.96,14.97,14.75,14.81,190652.0,13.5072,13.5162,13.3176,13.3718,190652.0
2015-09-17 15:30:00,14.82,14.85,14.75,14.78,429244.0,13.3808,13.4079,13.3176,13.3447,429244.0
2015-09-18 09:30:00,14.71,14.77,14.63,14.63,218704.0,13.2815,13.3356,13.2092,13.2092,218704.0
2015-09-18 10:00:00,14.64,14.72,14.62,14.69,134664.0,13.2183,13.2905,13.2002,13.2634,134664.0
2015-09-18 10:30:00,14.69,14.69,14.62,14.69,93380.0,13.2634,13.2634,13.2002,13.2634,93380.0
2015-09-18 11:00:00,14.7,14.75,14.7,14.7,136556.0,13.2724,13.3176,13.2724,13.2724,136556.0
2015-09-18 11:30:00,14.69,14.76,14.69,14.74,85024.0,13.2634,13.3266,13.2634,13.3086,85024.0
2015-09-18 12:00:00,14.74,14.74,14.7,14.72,348480.0,13.3086,13.3086,13.2724,13.2905,348480.0
2015-09-18 12:30:00,14.72,14.8,14.72,14.79,141888.0,13.2905,13.3627,13.2905,13.3537,141888.0
2015-09-18 13:00:00,14.79,14.8,14.69,14.72,77636.0,13.3537,13.3627,13.2634,13.2905,77636.0
2015-09-18 13:30:00,14.72,14.75,14.68,14.69,104500.0,13.2905,13.3176,13.2544,13.2634,104500.0
2015-09-18 14:00:00,14.69,14.72,14.67,14.69,172388.0,13.2634,13.2905,13.2454,13.2634,172388.0
2015-09-18 14:30:00,14.69,14.71,14.67,14.7,124636.0,13.2634,13.2815,13.2454,13.2724,124636.0
2015-09-18 15:00:00,14.7,14.7,14.65,14.67,176412.0,13.2724,13.2724,13.2273,13.2454,176412.0
2015-09-18 15:30:00,14.67,14.67,14.59,14.67,968028.0,13.2454,13.2454,13.1731,13.2454,968028.0
2015-09-21 09:30:00,14.75,14.88,14.75,14.76,115968.0,13.3176,13.435,13.3176,13.3266,115968.0
2015-09-21 10:00:00,14.77,14.79,14.74,14.75,115068.0,13.3356,13.3537,13.3086,13.3176,115068.0
2015-09-21 10:30:00,14.77,14.88,14.75,14.85,218460.0,13.3356,13.435,13.3176,13.4079,218460.0
2015-09-21 11:00:00,14.86,14.89,14.84,14.85,52632.0,13.4169,13.444,13.3989,13.4079,52632.0
2015-09-21 11:30:00,14.84,14.84,14.79,14.82,40468.0,13.3989,13.3989,13.3537,13.3808,40468.0
2015-09-21 12:00:00,14.83,14.84,14.79,14.83,84992.0,13.3898,13.3989,13.3537,13.3898,84992.0
2015-09-21 12:30:00,14.83,14.85,14.78,14.79,47548.0,13.3898,13.4079,13.3447,13.3537,47548.0
2015-09-21 13:00:00,14.8,14.86,14.78,14.83,85276.0,13.3627,13.4169,13.3447,13.3898,85276.0
2015-09-21 13:30:00,14.84,14.87,14.81,14.83,56704.0,13.3989,13.4259,13.3718,13.3898,56704.0
2015-09-21 14:00:00,14.83,14.85,14.81,14.83,59868.0,13.3898,13.4079,13.3718,13.3898,59868.0
2015-09-21 14:30:00,14.84,14.93,14.83,14.93,98608.0,13.3989,13.4801,13.3898,13.4801,98608.0
2015-09-21 15:00:00,14.94,14.95,14.87,14.89,77068.0,13.4891,13.4982,13.4259,13.444,77068.0
2015-09-21 15:30:00,14.89,14.9,14.83,14.87,235208.0,13.444,13.453,13.3898,13.4259,235208.0
2015-09-22 09:30:00,14.58,14.64,14.48,14.61,319272.0,13.1641,13.2183,13.0738,13.1912,319272.0
2015-09-22 10:00:00,14.62,14.63,14.48,14.52,164160.0,13.2002,13.2092,13.0738,13.1099,164160.0
2015-09-22 10:30:00,14.51,14.51,14.44,14.46,51724.0,13.1009,13.1009,13.0377,13.0558,51724.0
2015-09-22 11:00:00,14.46,14.5,14.45,14.49,46720.0,13.0558,13.0919,13.0467,13.0828,46720.0
2015-09-22 11:30:00,14.49,14.51,14.46,14.51,58720.0,13.0828,13.1009,13.0558,13.1009,58720.0
2015-09-22 12:00:00,14.49,14.54,14.49,14.53,87984.0,13.0828,13.128,13.0828,13.119,87984.0
2015-09-22 12:30:00,14.53,14.57,14.51,14.55,40500.0,13.119,13.1551,13.1009,13.137,40500.0
2015-09-22 13:00:00,14.55,14.57,14.51,14.52,58824.0,13.137,13.1551,13.1009,13.1099,58824.0
2015-09-22 13:30:00,14.52,14.57,14.52,14.55,51116.0,13.1099,13.1551,13.1099,13.137,51116.0
2015-09-22 14:00:00,14.55,14.55,14.53,14.55,47392.0,13.137,13.137,13.119,13.137,47392.0
2015-09-22 14:30:00,14.55,14.57,14.53,14.57,87684.0,13.137,13.1551,13.119,13.1551,87684.0
2015-09-22 15:00:00,14.56,14.59,14.54,14.58,94400.0,13.146,13.1731,13.128,13.1641,94400.0
2015-09-22 15:30:00,14.59,14.64,14.59,14.61,352812.0,13.1731,13.2183,13.1731,13.1912,352812.0
2015-09-23 09:30:00,14.77,14.86,14.7,14.74,626712.0,13.3356,13.4169,13.2724,13.3086,626712.0
2015-09-23 10:00:00,14.74,14.77,14.69,14.77,330848.0,13.3086,13.3356,13.2634,13.3356,330848.0
2015-09-23 10:30:00,14.77,14.77,14.72,14.72,172388.0,13.3356,13.3356,13.2905,13.2905,172388.0
2015-09-23 11:00:00,14.72,14.72,14.66,14.67,108216.0,13.2905,13.2905,13.2363,13.2454,108216.0
2015-09-23 11:30:00,14.67,14.69,14.63,14.66,75404.0,13.2454,13.2634,13.2092,13.2363,75404.0
2015-09-23 12:00:00,14.65,14.67,14.63,14.67,55608.0,13.2273,13.2454,13.2092,13.2454,55608.0
2015-09-23 12:30:00,14.66,14.67,14.65,14.65,85852.0,13.2363,13.2454,13.2273,13.2273,85852.0
2015-09-23 13:00:00,14.65,14.71,14.65,14.65,70292.0,13.2273,13.2815,13.2273,13.2273,70292.0
2015-09-23 13:30:00,14.64,14.71,14.64,14.71,136784.0,13.2183,13.2815,13.2183,13.2815,136784.0
2015-09-23 14:00:00,14.71,14.75,14.67,14.67,167292.0,13.2815,13.3176,13.2454,13.2454,167292.0
2015-09-23 14:30:00,14.68,14.68,14.62,14.63,68112.0,13.2544,13.2544,13.2002,13.2092,68112.0
2015-09-23 15:00:00,14.62,14.65,14.62,14.62,104864.0,13.2002,13.2273,13.2002,13.2002,104864.0
2015-09-23 15:30:00,14.63,14.67,14.63,14.64,448604.0,13.2092,13.2454,13.2092,13.2183,448604.0
2015-09-24 09:30:00,14.59,14.64,14.52,14.64,484608.0,13.1731,13.2183,13.1099,13.2183,484608.0
2015-09-24 10:00:00,14.63,14.65,14.6,14.61,187444.0,13.2092,13.2273,13.1822,13.1912,187444.0
2015-09-24 10:30:00,14.61,14.67,14.61,14.67,250636.0,13.1912,13.2454,13.1912,13.2454,250636.0
2015-09-24 11:00:00,14.67,14.67,14.62,14.62,111092.0,13.2454,13.2454,13.2002,13.2002,111092.0
2015-09-24 11:30:00,14.63,14.65,14.62,14.64,83288.0,13.2092,13.2273,13.2002,13.2183,83288.0
2015-09-24 12:00:00,14.63,14.65,14.62,14.65,81088.0,13.2092,13.2273,13.2002,13.2273,81088.0
2015-09-24 12:30:00,14.65,14.68,14.65,14.67,86120.0,13.2273,13.2544,13.2273,13.2454,86120.0
2015-09-24 13:00:00,14.67,14.67,14.63,14.66,65600.0,13.2454,13.2454,13.2092,13.2363,65600.0
2015-09-24 13:30:00,14.66,14.74,14.66,14.72,88900.0,13.2363,13.3086,13.2363,13.2905,88900.0
2015-09-24 14:00:00,14.72,14.76,14.69,14.74,79608.0,13.2905,13.3266,13.2634,13.3086,79608.0
2015-09-24 14:30:00,14.73,14.83,14.72,14.78,106828.0,13.2995,13.3898,13.2905,13.3447,106828.0
2015-09-24 15:00:00,14.78,14.79,14.73,14.77,192484.0,13.3447,13.3537,13.2995,13.3356,192484.0
2015-09-24 15:30:00,14.77,14.81,14.76,14.81,420012.0,13.3356,13.3718,13.3266,13.3718,420012.0
2015-09-25 09:30:00,14.98,14.99,14.79,14.9,396524.0,13.5253,13.5343,13.3537,13.453,396524.0
2015-09-25 10:00:00,14.89,14.98,14.88,14.97,360728.0,13.444,13.5253,13.435,13.5162,360728.0
2015-09-25 10:30:00,14.97,15.12,14.96,15.12,313040.0,13.5162,13.6517,13.5072,13.6517,313040.0
2015-09-25 11:00:00,15.12,15.19,15.09,15.13,345484.0,13.6517,13.7149,13.6246,13.6607,345484.0
2015-09-25 11:30:00,15.13,15.15,15.11,15.13,214540.0,13.6607,13.6787,13.6426,13.6607,214540.0
2015-09-25 12:00:00,15.12,15.15,15.11,15.14,217680.0,13.6517,13.6787,13.6426,13.6697,217680.0
2015-09-25 12:30:00,15.13,15.15,15.12,15.14,164752.0,13.6607,13.6787,13.6517,13.6697,164752.0
2015-09-25 13:00:00,15.14,15.19,15.14,15.16,256356.0,13.6697,13.7149,13.6697,13.6878,256356.0
2015-09-25 13:30:00,15.16,15.19,15.16,15.17,237856.0,13.6878,13.7149,13.6878,13.6968,237856.0
2015-09-25 14:00:00,15.18,15.21,15.15,15.16,329364.0,13.7058,13.7329,13.6787,13.6878,329364.0
2015-09-25 14:30:00,15.16,15.2,15.12,15.16,924120.0,13.6878,13.7239,13.6517,13.6878,924120.0
2015-09-25 15:00:00,15.16,15.18,15.12,15.15,643156.0,13.6878,13.7058,13.6517,13.6787,643156.0
2015-09-25 15:30:00,15.14,15.17,15.1,15.15,1166300.0,13.6697,13.6968,13.6336,13.6787,1166300.0
2015-09-28 09:30:00,15.08,15.15,15.0,15.01,480148.0,13.6155,13.6787,13.5433,13.5523,480148.0
2015-09-28 10:00:00,15.01,15.01,14.95,14.97,985640.0,13.5523,13.5523,13.4982,13.5162,985640.0
2015-09-28 10:30:00,14.97,14.97,14.93,14.94,299228.0,13.5162,13.5162,13.4801,13.4891,299228.0
2015-09-28 11:00:00,14.94,14.97,14.85,14.85,188284.0,13.4891,13.5162,13.4079,13.4079,188284.0
2015-09-28 11:30:00,14.85,14.88,14.82,14.87,247052.0,13.4079,13.435,13.3808,13.4259,247052.0
2015-09-28 12:00:00,14.87,14.87,14.79,14.79,174228.0,13.4259,13.4259,13.3537,13.3537,174228.0
2015-09-28 12:30:00,14.79,14.81,14.74,14.74,313752.0,13.3537,13.3718,13.3086,13.3086,313752.0
2015-09-28 13:00:00,14.74,14.75,14.64,14.65,214488.0,13.3086,13.3176,13.2183,13.2273,214488.0
2015-09-28 13:30:00,14.65,14.69,14.6,14.62,134776.0,13.2273,13.2634,13.1822,13.2002,134776.0
2015-09-28 14:00:00,14.61,14.61,14.54,14.56,211084.0,13.1912,13.1912,13.128,13.146,211084.0
2015-09-28 14:30:00,14.55,14.59,14.52,14.53,161188.0,13.137,13.1731,13.1099,13.119,161188.0
2015-09-28 15:00:00,14.53,14.54,14.51,14.51,189760.0,13.119,13.128,13.1009,13.1009,189760.0
2015-09-28 15:30:00,14.51,14.6,14.51,14.54,578788.0,13.1009,13.1822,13.1009,13.128,578788.0
2015-09-29 09:30:00,14.83,15.03,14.8,14.96,611492.0,13.3898,13.5704,13.3627,13.5072,611492.0
2015-09-29 10:00:00,14.96,15.0,14.9,14.96,207464.0,13.5072,13.5433,13.453,13.5072,207464.0
2015-09-29 10:30:00,14.97,14.99,14.92,14.95,112896.0,13.5162,13.5343,13.4711,13.4982,112896.0
2015-09-29 11:00:00,14.96,14.97,14.92,14.92,207124.0,13.5072,13.5162,13.4711,13.4711,207124.0
2015-09-29 11:30:00,14.93,14.98,14.89,14.97,133400.0,13.4801,13.5253,13.444,13.5162,133400.0
2015-09-29 12:00:00,14.96,14.97,14.91,14.94,182344.0,13.5072,13.5162,13.4621,13.4891,182344.0
2015-09-29 12:30:00,14.95,14.96,14.9,14.91,110096.0,13.4982,13.5072,13.453,13.4621,110096.0
2015-09-29 13:00:00,14.91,14.98,14.91,14.98,265224.0,13.4621,13.5253,13.4621,13.5253,265224.0
2015-09-29 13:30:00,14.99,15.0,14.95,14.98,320852.0,13.5343,13.5433,13.4982,13.5253,320852.0
2015-09-29 14:00:00,14.98,15.08,14.96,15.06,224532.0,13.5253,13.6155,13.5072,13.5975,224532.0
2015-09-29 14:30:00,15.06,15.08,14.98,15.02,184016.0,13.5975,13.6155,13.5253,13.5614,184016.0
2015-09-29 15:00:00,15.02,15.02,14.96,14.97,183152.0,13.5614,13.5614,13.5072,13.5162,183152.0
2015-09-29 15:30:00,14.97,15.06,14.96,15.03,515988.0,13.5162,13.5975,13.5072,13.5704,515988.0
2015-09-30 09:30:00,15.15,15.3,15.14,15.18,553208.0,13.6787,13.8142,13.6697,13.7058,553208.0
2015-09-30 10:00:00,15.17,15.36,15.17,15.33,392128.0,13.6968,13.8684,13.6968,13.8413,392128.0
2015-09-30 10:30:00,15.33,15.36,15.31,15.31,151028.0,13.8413,13.8684,13.8232,13.8232,151028.0
2015-09-30 11:00:00,15.31,15.33,15.28,15.31,525340.0,13.8232,13.8413,13.7961,13.8232,525340.0
2015-09-30 11:30:00,15.3,15.35,15.29,15.35,123988.0,13.8142,13.8593,13.8052,13.8593,123988.0
2015-09-30 12:00:00,15.35,15.36,15.3,15.31,769704.0,13.8593,13.8684,13.8142,13.8232,769704.0
2015-09-30 12:30:00,15.31,15.32,15.28,15.29,375648.0,13.8232,13.8322,13.7961,13.8052,375648.0
2015-09-30 13:00:00,15.29,15.32,15.28,15.29,283620.0,13.8052,13.8322,13.7961,13.8052,283620.0
2015-09-30 13:30:00,15.3,15.35,15.29,15.35,172052.0,13.8142,13.8593,13.8052,13.8593,172052.0
2015-09-30 14:00:00,15.35,15.35,15.28,15.29,331948.0,13.8593,13.8593,13.7961,13.8052,331948.0
2015-09-30 14:30:00,15.3,15.31,15.28,15.29,271420.0,13.8142,13.8232,13.7961,13.8052,271420.0
2015-09-30 15:00:00,15.29,15.29,15.24,15.25,499724.0,13.8052,13.8052,13.76,13.769,499724.0
2015-09-30 15:30:00,15.25,15.29,15.23,15.28,875248.0,13.769,13.8052,13.751,13.7961,875248.0
2015-10-01 09:30:00,15.28,15.47,15.25,15.34,268036.0,13.7961,13.9677,13.769,13.8503,268036.0
2015-10-01 10:00:00,15.35,15.41,15.28,15.41,188300.0,13.8593,13.9135,13.7961,13.9135,188300.0
2015-10-01 10:30:00,15.4,15.45,15.38,15.4,78972.0,13.9045,13.9496,13.8864,13.9045,78972.0
2015-10-01 11:00:00,15.4,15.44,15.39,15.42,96584.0,13.9045,13.9406,13.8954,13.9225,96584.0
2015-10-01 11:30:00,15.42,15.43,15.39,15.41,71920.0,13.9225,13.9316,13.8954,13.9135,71920.0
2015-10-01 12:00:00,15.4,15.42,15.37,15.42,77036.0,13.9045,13.9225,13.8774,13.9225,77036.0
2015-10-01 12:30:00,15.41,15.45,15.41,15.44,35000.0,13.9135,13.9496,13.9135,13.9406,35000.0
2015-10-01 13:00:00,15.44,15.45,15.42,15.44,51712.0,13.9406,13.9496,13.9225,13.9406,51712.0
2015-10-01 13:30:00,15.44,15.47,15.44,15.47,99012.0,13.9406,13.9677,13.9406,13.9677,99012.0
2015-10-01 14:00:00,15.46,15.49,15.4,15.42,176476.0,13.9586,13.9857,13.9045,13.9225,176476.0
2015-10-01 14:30:00,15.43,15.49,15.41,15.48,153280.0,13.9316,13.9857,13.9135,13.9767,153280.0
2015-10-01 15:00:00,15.48,15.5,15.43,15.44,209160.0,13.9767,13.9948,13.9316,13.9406,209160.0
2015-10-01 15:30:00,15.44,15.5,15.42,15.49,432032.0,13.9406,13.9948,13.9225,13.9857,432032.0
2015-10-02 09:30:00,15.26,15.36,15.16,15.19,422484.0,13.7781,13.8684,13.6878,13.7149,422484.0
2015-10-02 10:00:00,15.18,15.22,15.11,15.19,149512.0,13.7058,13.7419,13.6426,13.7149,149512.0
2015-10-02 10:30:00,15.19,15.36,15.18,15.36,132880.0,13.7149,13.8684,13.7058,13.8684,132880.0
2015-10-02 11:00:00,15.37,15.39,15.32,15.34,158696.0,13.8774,13.8954,13.8322,13.8503,158696.0
2015-10-02 11:30:00,15.34,15.38,15.34,15.37,78480.0,13.8503,13.8864,13.8503,13.8774,78480.0
2015-10-02 12:00:00,15.38,15.45,15.37,15.45,143828.0,13.8864,13.9496,13.8774,13.9496,143828.0
2015-10-02 12:30:00,15.46,15.51,15.44,15.51,163984.0,13.9586,14.0038,13.9406,14.0038,163984.0
2015-10-02 13:00:00,15.52,15.56,15.52,15.54,124736.0,14.0128,14.0489,14.0128,14.0309,124736.0
2015-10-02 13:30:00,15.54,15.56,15.51,15.53,142224.0,14.0309,14.0489,14.0038,14.0218,142224.0
2015-10-02 14:00:00,15.52,15.55,15.51,15.55,130336.0,14.0128,14.0399,14.0038,14.0399,130336.0
2015-10-02 14:30:00,15.55,15.56,15.51,15.52,100220.0,14.0399,14.0489,14.0038,14.0128,100220.0
2015-10-02 15:00:00,15.52,15.61,15.52,15.61,100240.0,14.0128,14.0941,14.0128,14.0941,100240.0
2015-10-02 15:30:00,15.62,15.67,15.61,15.65,677384.0,14.1031,14.1482,14.0941,14.1302,677384.0
2015-10-05 09:30:00,15.87,16.05,15.84,16.02,413400.0,14.3288,14.4913,14.3017,14.4643,413400.0
2015-10-05 10:00:00,16.02,16.02,15.91,15.99,229592.0,14.4643,14.4643,14.3649,14.4372,229592.0
2015-10-05 10:30:00,16.0,16.02,15.97,16.0,179056.0,14.4462,14.4643,14.4191,14.4462,179056.0
2015-10-05 11:00:00,16.0,16.11,15.99,16.09,117568.0,14.4462,14.5455,14.4372,14.5275,117568.0
2015-10-05 11:30:00,16.09,16.18,16.09,16.18,163588.0,14.5275,14.6087,14.5275,14.6087,163588.0
2015-10-05 12:00:00,16.18,16.21,16.14,16.16,142868.0,14.6087,14.6358,14.5726,14.5907,142868.0
2015-10-05 12:30:00,16.16,16.18,16.13,16.16,128036.0,14.5907,14.6087,14.5636,14.5907,128036.0
2015-10-05 13:00:00,16.16,16.18,16.09,16.11,193344.0,14.5907,14.6087,14.5275,14.5455,193344.0
2015-10-05 13:30:00,16.11,16.13,16.07,16.11,177456.0,14.5455,14.5636,14.5094,14.5455,177456.0
2015-10-05 14:00:00,16.11,16.15,16.11,16.13,100292.0,14.5455,14.5816,14.5455,14.5636,100292.0
2015-10-05 14:30:00,16.14,16.14,16.08,16.11,161640.0,14.5726,14.5726,14.5184,14.5455,161640.0
2015-10-05 15:00:00,16.11,16.18,16.11,16.18,313744.0,14.5455,14.6087,14.5455,14.6087,313744.0
2015-10-05 15:30:00,16.18,16.18,16.1,16.12,665228.0,14.6087,14.6087,14.5365,14.5545,665228.0
2015-10-06 09:30:00,15.93,15.99,15.75,15.87,550012.0,14.383,14.4372,14.2205,14.3288,550012.0
2015-10-06 10:00:00,15.88,15.89,15.79,15.8,236336.0,14.3379,14.3469,14.2566,14.2656,236336.0
2015-10-06 10:30:00,15.8,15.86,15.79,15.85,208132.0,14.2656,14.3198,14.2566,14.3108,208132.0
2015-10-06 11:00:00,15.85,15.93,15.85,15.9,186248.0,14.3108,14.383,14.3108,14.3559,186248.0
2015-10-06 11:30:00,15.9,15.93,15.87,15.89,164600.0,14.3559,14.383,14.3288,14.3469,164600.0
2015-10-06 12:00:00,15.9,15.96,15.9,15.94,142092.0,14.3559,14.4101,14.3559,14.392,142092.0
2015-10-06 12:30:00,15.94,15.97,15.93,15.97,207340.0,14.392,14.4191,14.383,14.4191,207340.0
2015-10-06 13:00:00,15.96,15.99,15.93,15.98,105040.0,14.4101,14.4372,14.383,14.4281,105040.0
2015-10-06 13:30:00,15.97,16.05,15.96,16.03,132956.0,14.4191,14.4913,14.4101,14.4733,132956.0
2015-10-06 14:00:00,16.03,16.08,16.02,16.06,271532.0,14.4733,14.5184,14.4643,14.5004,271532.0
2015-10-06 14:30:00,16.06,16.07,16.04,16.04,267876.0,14.5004,14.5094,14.4823,14.4823,267876.0
2015-10-06 15:00:00,16.05,16.09,16.03,16.08,263728.0,14.4913,14.5275,14.4733,14.5184,263728.0
2015-10-06 15:30:00,16.09,16.1,16.02,16.04,609008.0,14.5275,14.5365,14.4643,14.4823,609008.0
2015-10-07 09:30:00,16.08,16.35,16.07,16.25,569752.0,14.5184,14.7622,14.5094,14.6719,569752.0
2015-10-07 10:00:00,16.24,16.36,16.24,16.32,432356.0,14.6629,14.7712,14.6629,14.7351,432356.0
2015-10-07 10:30:00,16.32,16.32,16.16,16.2,460748.0,14.7351,14.7351,14.5907,14.6268,460748.0
2015-10-07 11:00:00,16.19,16.2,16.14,16.18,147792.0,14.6177,14.6268,14.5726,14.6087,147792.0
2015-10-07 11:30:00,16.18,16.23,16.18,16.21,154840.0,14.6087,14.6539,14.6087,14.6358,154840.0
2015-10-07 12:00:00,16.21,16.22,16.15,16.16,81300.0,14.6358,14.6448,14.5816,14.5907,81300.0
2015-10-07 12:30:00,16.16,16.21,16.14,16.18,77984.0,14.5907,14.6358,14.5726,14.6087,77984.0
2015-10-07 13:00:00,16.18,16.22,16.17,16.18,64340.0,14.6087,14.6448,14.5997,14.6087,64340.0
2015-10-07 13:30:00,16.18,16.25,16.18,16.24,96416.0,14.6087,14.6719,14.6087,14.6629,96416.0
2015-10-07 14:00:00,16.24,16.28,16.22,16.25,177100.0,14.6629,14.699,14.6448,14.6719,177100.0
2015-10-07 14:30:00,16.24,16.27,16.22,16.24,165592.0,14.6629,14.69,14.6448,14.6629,165592.0
2015-10-07 15:00:00,16.24,16.26,16.23,16.23,251948.0,14.6629,14.681,14.6539,14.6539,251948.0
2015-10-07 15:30:00,16.23,16.26,16.21,16.25,756320.0,14.6539,14.681,14.6358,14.6719,756320.0
2015-10-08 09:30:00,16.16,16.25,15.95,16.02,235932.0,14.5907,14.6719,14.4011,14.4643,235932.0
2015-10-08 10:00:00,16.02,16.1,16.01,16.03,228880.0,14.4643,14.5365,14.4552,14.4733,228880.0
2015-10-08 10:30:00,16.03,16.1,16.03,16.09,76272.0,14.4733,14.5365,14.4733,14.5275,76272.0
2015-10-08 11:00:00,16.09,16.14,16.07,16.12,132752.0,14.5275,14.5726,14.5094,14.5545,132752.0
2015-10-08 11:30:00,16.13,16.15,16.13,16.14,83640.0,14.5636,14.5816,14.5636,14.5726,83640.0
2015-10-08 12:00:00,16.14,16.17,16.13,16.13,219888.0,14.5726,14.5997,14.5636,14.5636,219888.0
2015-10-08 12:30:00,16.13,16.14,16.08,16.09,147380.0,14.5636,14.5726,14.5184,14.5275,147380.0
2015-10-08 13:00:00,16.08,16.12,16.08,16.12,58708.0,14.5184,14.5545,14.5184,14.5545,58708.0
2015-10-08 13:30:00,16.11,16.15,16.11,16.13,76176.0,14.5455,14.5816,14.5455,14.5636,76176.0
2015-10-08 14:00:00,16.13,16.17,16.1,16.14,141724.0,14.5636,14.5997,14.5365,14.5726,141724.0
2015-10-08 14:30:00,16.15,16.23,16.15,16.2,166840.0,14.5816,14.6539,14.5816,14.6268,166840.0
2015-10-08 15:00:00,16.19,16.22,16.14,16.15,189472.0,14.6177,14.6448,14.5726,14.5816,189472.0
2015-10-08 15:30:00,16.14,16.2,16.13,16.18,428712.0,14.5726,14.6268,14.5636,14.6087,428712.0
2015-10-09 09:30:00,16.15,16.29,16.13,16.22,643416.0,14.5816,14.708,14.5636,14.6448,643416.0
2015-10-09 10:00:00,16.23,16.23,16.13,16.17,379820.0,14.6539,14.6539,14.5636,14.5997,379820.0
2015-10-09 10:30:00,16.16,16.18,16.13,16.17,138924.0,14.5907,14.6087,14.5636,14.5997,138924.0
2015-10-09 11:00:00,16.17,16.17,16.12,16.14,111560.0,14.5997,14.5997,14.5545,14.5726,111560.0
2015-10-09 11:30:00,16.14,16.14,16.07,16.09,83044.0,14.5726,14.5726,14.5094,14.5275,83044.0
2015-10-09 12:00:00,16.1,16.11,16.06,16.08,96504.0,14.5365,14.5455,14.5004,14.5184,96504.0
2015-10-09 12:30:00,16.08,16.13,16.06,16.11,71080.0,14.5184,14.5636,14.5004,14.5455,71080.0
2015-10-09 13:00:00,16.11,16.12,16.02,16.03,374668.0,14.5455,14.5545,14.4643,14.4733,374668.0
2015-10-09 13:30:00,16.03,16.04,16.0,16.02,141260.0,14.4733,14.4823,14.4462,14.4643,141260.0
2015-10-09 14:00:00,16.03,16.03,15.99,16.01,169436.0,14.4733,14.4733,14.4372,14.4552,169436.0
2015-10-09 14:30:00,16.01,16.01,15.96,15.96,259604.0,14.4552,14.4552,14.4101,14.4101,259604.0
2015-10-09 15:00:00,15.97,15.97,15.93,15.96,296744.0,14.4191,14.4191,14.383,14.4101,296744.0
2015-10-09 15:30:00,15.96,15.98,15.95,15.97,673728.0,14.4101,14.4281,14.4011,14.4191,673728.0
2015-10-12 09:30:00,15.95,15.99,15.82,15.97,141972.0,14.4011,14.4372,14.2837,14.4191,141972.0
2015-10-12 10:00:00,15.97,16.01,15.9,15.94,156668.0,14.4191,14.4552,14.3559,14.392,156668.0
2015-10-12 10:30:00,15.94,15.95,15.9,15.92,73552.0,14.392,14.4011,14.3559,14.374,73552.0
2015-10-12 11:00:00,15.93,15.98,15.92,15.95,99668.0,14.383,14.4281,14.374,14.4011,99668.0
2015-10-12 11:30:00,15.95,15.99,15.95,15.97,58028.0,14.4011,14.4372,14.4011,14.4191,58028.0
2015-10-12 12:00:00,15.97,16.0,15.96,15.97,68816.0,14.4191,14.4462,14.4101,14.4191,68816.0
2015-10-12 12:30:00,15.97,15.99,15.96,15.98,55116.0,14.4191,14.4372,14.4101,14.4281,55116.0
2015-10-12 13:00:00,15.99,16.01,15.96,16.0,72408.0,14.4372,14.4552,14.4101,14.4462,72408.0
2015-10-12 13:30:00,16.01,16.01,15.99,16.0,47404.0,14.4552,14.4552,14.4372,14.4462,47404.0
2015-10-12 14:00:00,16.0,16.02,15.99,16.0,42004.0,14.4462,14.4643,14.4372,14.4462,42004.0
2015-10-12 14:30:00,15.99,16.02,15.97,16.0,73612.0,14.4372,14.4643,14.4191,14.4462,73612.0
2015-10-12 15:00:00,16.01,16.02,15.98,15.99,99936.0,14.4552,14.4643,14.4281,14.4372,99936.0
2015-10-12 15:30:00,15.99,15.99,15.96,15.97,314288.0,14.4372,14.4372,14.4101,14.4191,314288.0
2015-10-13 09:30:00,15.89,16.16,15.66,15.66,274756.0,14.3469,14.5907,14.1392,14.1392,274756.0
2015-10-13 10:00:00,15.66,15.66,15.58,15.58,198424.0,14.1392,14.1392,14.067,14.067,198424.0
2015-10-13 10:30:00,15.59,15.67,15.54,15.65,261748.0,14.076,14.1482,14.0309,14.1302,261748.0
2015-10-13 11:00:00,15.65,15.67,15.57,15.58,293476.0,14.1302,14.1482,14.058,14.067,293476.0
2015-10-13 11:30:00,15.58,15.61,15.54,15.54,128132.0,14.067,14.0941,14.0309,14.0309,128132.0
2015-10-13 12:00:00,15.54,15.59,15.45,15.49,391288.0,14.0309,14.076,13.9496,13.9857,391288.0
2015-10-13 12:30:00,15.49,15.52,15.44,15.48,234516.0,13.9857,14.0128,13.9406,13.9767,234516.0
2015-10-13 13:00:00,15.47,15.5,15.44,15.46,207200.0,13.9677,13.9948,13.9406,13.9586,207200.0
2015-10-13 13:30:00,15.45,15.49,15.44,15.46,143412.0,13.9496,13.9857,13.9406,13.9586,143412.0
2015-10-13 14:00:00,15.46,15.49,15.44,15.45,124448.0,13.9586,13.9857,13.9406,13.9496,124448.0
2015-10-13 14:30:00,15.45,15.46,15.41,15.43,375064.0,13.9496,13.9586,13.9135,13.9316,375064.0
2015-10-13 15:00:00,15.43,15.49,15.43,15.43,323784.0,13.9316,13.9857,13.9316,13.9316,323784.0
2015-10-13 15:30:00,15.43,15.47,15.42,15.46,709596.0,13.9316,13.9677,13.9225,13.9586,709596.0
2015-10-14 09:30:00,15.61,15.65,15.56,15.57,341896.0,14.0941,14.1302,14.0489,14.058,341896.0
2015-10-14 10:00:00,15.57,15.58,15.45,15.47,564628.0,14.058,14.067,13.9496,13.9677,564628.0
2015-10-14 10:30:00,15.47,15.51,15.43,15.49,212660.0,13.9677,14.0038,13.9316,13.9857,212660.0
2015-10-14 11:00:00,15.49,15.52,15.48,15.5,196484.0,13.9857,14.0128,13.9767,13.9948,196484.0
2015-10-14 11:30:00,15.49,15.51,15.46,15.5,102716.0,13.9857,14.0038,13.9586,13.9948,102716.0
2015-10-14 12:00:00,15.5,15.5,15.43,15.46,117076.0,13.9948,13.9948,13.9316,13.9586,117076.0
2015-10-14 12:30:00,15.45,15.48,15.44,15.45,225068.0,13.9496,13.9767,13.9406,13.9496,225068.0
2015-10-14 13:00:00,15.44,15.46,15.4,15.43,343552.0,13.9406,13.9586,13.9045,13.9316,343552.0
2015-10-14 13:30:00,15.43,15.46,15.43,15.44,53988.0,13.9316,13.9586,13.9316,13.9406,53988.0
2015-10-14 14:00:00,15.44,15.46,15.4,15.4,121232.0,13.9406,13.9586,13.9045,13.9045,121232.0
2015-10-14 14:30:00,15.39,15.41,15.37,15.38,247800.0,13.8954,13.9135,13.8774,13.8864,247800.0
2015-10-14 15:00:00,15.38,15.38,15.36,15.37,346548.0,13.8864,13.8864,13.8684,13.8774,346548.0
2015-10-14 15:30:00,15.37,15.43,15.35,15.43,920852.0,13.8774,13.9316,13.8593,13.9316,920852.0
2015-10-15 09:30:00,15.55,15.59,15.47,15.53,335004.0,14.0399,14.076,13.9677,14.0218,335004.0
2015-10-15 10:00:00,15.53,15.56,15.49,15.55,367516.0,14.0218,14.0489,13.9857,14.0399,367516.0
2015-10-15 10:30:00,15.55,15.56,15.51,15.54,245456.0,14.0399,14.0489,14.0038,14.0309,245456.0
2015-10-15 11:00:00,15.54,15.55,15.52,15.54,275996.0,14.0309,14.0399,14.0128,14.0309,275996.0
2015-10-15 11:30:00,15.54,15.65,15.51,15.6,336652.0,14.0309,14.1302,14.0038,14.085,336652.0
2015-10-15 12:00:00,15.6,15.6,15.56,15.59,341408.0,14.085,14.085,14.0489,14.076,341408.0
2015-10-15 12:30:00,15.58,15.63,15.56,15.6,92248.0,14.067,14.1121,14.0489,14.085,92248.0
2015-10-15 13:00:00,15.6,15.63,15.59,15.61,90792.0,14.085,14.1121,14.076,14.0941,90792.0
2015-10-15 13:30:00,15.61,15.62,15.58,15.6,200872.0,14.0941,14.1031,14.067,14.085,200872.0
2015-10-15 14:00:00,15.6,15.63,15.59,15.6,176080.0,14.085,14.1121,14.076,14.085,176080.0
2015-10-15 14:30:00,15.6,15.67,15.6,15.66,206564.0,14.085,14.1482,14.085,14.1392,206564.0
2015-10-15 15:00:00,15.66,15.66,15.61,15.65,320108.0,14.1392,14.1392,14.0941,14.1302,320108.0
2015-10-15 15:30:00,15.65,15.69,15.65,15.69,685284.0,14.1302,14.1663,14.1302,14.1663,685284.0
2015-10-16 09:30:00,15.79,16.03,15.72,15.73,239452.0,14.2566,14.4733,14.1934,14.2024,239452.0
2015-10-16 10:00:00,15.72,15.87,15.72,15.86,323580.0,14.1934,14.3288,14.1934,14.3198,323580.0
2015-10-16 10:30:00,15.86,15.89,15.82,15.89,295284.0,14.3198,14.3469,14.2837,14.3469,295284.0
2015-10-16 11:00:00,15.89,15.89,15.86,15.86,199884.0,14.3469,14.3469,14.3198,14.3198,199884.0
2015-10-16 11:30:00,15.86,15.88,15.84,15.85,232824.0,14.3198,14.3379,14.3017,14.3108,232824.0
2015-10-16 12:00:00,15.85,15.87,15.82,15.87,166276.0,14.3108,14.3288,14.2837,14.3288,166276.0
2015-10-16 12:30:00,15.87,15.88,15.83,15.85,371184.0,14.3288,14.3379,14.2927,14.3108,371184.0
2015-10-16 13:00:00,15.85,15.89,15.85,15.89,278488.0,14.3108,14.3469,14.3108,14.3469,278488.0
2015-10-16 13:30:00,15.88,15.93,15.88,15.91,216004.0,14.3379,14.383,14.3379,14.3649,216004.0
2015-10-16 14:00:00,15.91,15.97,15.91,15.94,210088.0,14.3649,14.4191,14.3649,14.392,210088.0
2015-10-16 14:30:00,15.93,15.96,15.91,15.92,216000.0,14.383,14.4101,14.3649,14.374,216000.0
2015-10-16 15:00:00,15.91,15.94,15.91,15.92,223836.0,14.3649,14.392,14.3649,14.374,223836.0
2015-10-16 15:30:00,15.92,15.95,15.88,15.88,588068.0,14.374,14.4011,14.3379,14.3379,588068.0
2015-10-19 09:30:00,15.84,15.85,15.77,15.81,239596.0,14.3017,14.3108,14.2385,14.2747,239596.0
2015-10-19 10:00:00,15.81,15.83,15.74,15.74,90576.0,14.2747,14.2927,14.2114,14.2114,90576.0
2015-10-19 10:30:00,15.74,15.83,15.74,15.83,99256.0,14.2114,14.2927,14.2114,14.2927,99256.0
2015-10-19 11:00:00,15.83,15.9,15.8,15.88,57872.0,14.2927,14.3559,14.2656,14.3379,57872.0
2015-10-19 11:30:00,15.88,15.9,15.84,15.88,131016.0,14.3379,14.3559,14.3017,14.3379,131016.0
2015-10-19 12:00:00,15.88,15.9,15.86,15.89,215816.0,14.3379,14.3559,14.3198,14.3469,215816.0
2015-10-19 12:30:00,15.9,15.92,15.87,15.87,185176.0,14.3559,14.374,14.3288,14.3288,185176.0
2015-10-19 13:00:00,15.88,15.9,15.85,15.89,364348.0,14.3379,14.3559,14.3108,14.3469,364348.0
2015-10-19 13:30:00,15.9,15.9,15.88,15.88,282312.0,14.3559,14.3559,14.3379,14.3379,282312.0
2015-10-19 14:00:00,15.88,15.89,15.86,15.86,193544.0,14.3379,14.3469,14.3198,14.3198,193544.0
2015-10-19 14:30:00,15.87,15.89,15.85,15.88,206100.0,14.3288,14.3469,14.3108,14.3379,206100.0
2015-10-19 15:00:00,15.88,15.89,15.87,15.88,209032.0,14.3379,14.3469,14.3288,14.3379,209032.0
2015-10-19 15:30:00,15.88,15.88,15.87,15.87,487616.0,14.3379,14.3379,14.3288,14.3288,487616.0
2015-10-20 09:30:00,15.81,15.91,15.8,15.86,149732.0,14.2747,14.3649,14.2656,14.3198,149732.0
2015-10-20 10:00:00,15.83,15.89,15.79,15.85,61512.0,14.2927,14.3469,14.2566,14.3108,61512.0
2015-10-20 10:30:00,15.85,15.91,15.81,15.89,66320.0,14.3108,14.3649,14.2747,14.3469,66320.0
2015-10-20 11:00:00,15.89,15.96,15.88,15.94,89840.0,14.3469,14.4101,14.3379,14.392,89840.0
2015-10-20 11:30:00,15.95,15.95,15.9,15.92,70140.0,14.4011,14.4011,14.3559,14.374,70140.0
2015-10-20 12:00:00,15.91,15.95,15.9,15.9,43656.0,14.3649,14.4011,14.3559,14.3559,43656.0
2015-10-20 12:30:00,15.9,15.91,15.87,15.88,56280.0,14.3559,14.3649,14.3288,14.3379,56280.0
2015-10-20 13:00:00,15.88,15.9,15.84,15.84,53532.0,14.3379,14.3559,14.3017,14.3017,53532.0
2015-10-20 13:30:00,15.84,15.88,15.83,15.88,218444.0,14.3017,14.3379,14.2927,14.3379,218444.0
2015-10-20 14:00:00,15.87,15.94,15.87,15.91,182488.0,14.3288,14.392,14.3288,14.3649,182488.0
2015-10-20 14:30:00,15.91,15.94,15.9,15.94,102520.0,14.3649,14.392,14.3559,14.392,102520.0
2015-10-20 15:00:00,15.94,15.94,15.92,15.92,105248.0,14.392,14.392,14.374,14.374,105248.0
2015-10-20 15:30:00,15.92,15.95,15.88,15.9,446344.0,14.374,14.4011,14.3379,14.3559,446344.0
2015-10-21 09:30:00,16.02,16.02,15.86,15.93,432456.0,14.4643,14.4643,14.3198,14.383,432456.0
2015-10-21 10:00:00,15.94,15.97,15.92,15.93,132040.0,14.392,14.4191,14.374,14.383,132040.0
2015-10-21 10:30:00,15.92,15.92,15.85,15.88,130904.0,14.374,14.374,14.3108,14.3379,130904.0
2015-10-21 11:00:00,15.88,15.88,15.77,15.78,156716.0,14.3379,14.3379,14.2385,14.2476,156716.0
2015-10-21 11:30:00,15.78,15.82,15.76,15.79,81264.0,14.2476,14.2837,14.2295,14.2566,81264.0
2015-10-21 12:00:00,15.8,15.84,15.79,15.83,40660.0,14.2656,14.3017,14.2566,14.2927,40660.0
2015-10-21 12:30:00,15.84,15.86,15.81,15.85,70696.0,14.3017,14.3198,14.2747,14.3108,70696.0
2015-10-21 13:00:00,15.85,15.86,15.78,15.78,56772.0,14.3108,14.3198,14.2476,14.2476,56772.0
2015-10-21 13:30:00,15.78,15.85,15.77,15.81,86120.0,14.2476,14.3108,14.2385,14.2747,86120.0
2015-10-21 14:00:00,15.8,15.8,15.74,15.75,79964.0,14.2656,14.2656,14.2114,14.2205,79964.0
2015-10-21 14:30:00,15.74,15.77,15.73,15.74,121904.0,14.2114,14.2385,14.2024,14.2114,121904.0
2015-10-21 15:00:00,15.74,15.76,15.63,15.7,292872.0,14.2114,14.2295,14.1121,14.1753,292872.0
2015-10-21 15:30:00,15.68,15.68,15.56,15.61,661588.0,14.1573,14.1573,14.0489,14.0941,661588.0
2015-10-22 09:30:00,15.66,15.68,15.51,15.57,341856.0,14.1392,14.1573,14.0038,14.058,341856.0
2015-10-22 10:00:00,15.58,15.6,15.46,15.47,199484.0,14.067,14.085,13.9586,13.9677,199484.0
2015-10-22 10:30:00,15.47,15.53,15.45,15.47,240972.0,13.9677,14.0218,13.9496,13.9677,240972.0
2015-10-22 11:00:00,15.47,15.52,15.46,15.52,134500.0,13.9677,14.0128,13.9586,14.0128,134500.0
2015-10-22 11:30:00,15.53,15.53,15.49,15.52,86416.0,14.0218,14.0218,13.9857,14.0128,86416.0
2015-10-22 12:00:00,15.52,15.57,15.51,15.57,61540.0,14.0128,14.058,14.0038,14.058,61540.0
2015-10-22 12:30:00,15.57,15.6,15.56,15.6,115864.0,14.058,14.085,14.0489,14.085,115864.0
2015-10-22 13:00:00,15.6,15.62,15.56,15.57,139656.0,14.085,14.1031,14.0489,14.058,139656.0
2015-10-22 13:30:00,15.58,15.6,15.54,15.59,257000.0,14.067,14.085,14.0309,14.076,257000.0
2015-10-22 14:00:00,15.6,15.61,15.58,15.59,132304.0,14.085,14.0941,14.067,14.076,132304.0
2015-10-22 14:30:00,15.59,15.62,15.58,15.61,122932.0,14.076,14.1031,14.067,14.0941,122932.0
2015-10-22 15:00:00,15.61,15.62,15.58,15.62,186824.0,14.0941,14.1031,14.067,14.1031,186824.0
2015-10-22 15:30:00,15.62,15.65,15.61,15.64,550168.0,14.1031,14.1302,14.0941,14.1212,550168.0
2015-10-23 09:30:00,15.8,15.86,15.65,15.71,367752.0,14.2656,14.3198,14.1302,14.1844,367752.0
2015-10-23 10:00:00,15.71,15.74,15.64,15.67,836976.0,14.1844,14.2114,14.1212,14.1482,836976.0
2015-10-23 10:30:00,15.66,15.74,15.65,15.7,175524.0,14.1392,14.2114,14.1302,14.1753,175524.0
2015-10-23 11:00:00,15.7,15.7,15.61,15.63,323968.0,14.1753,14.1753,14.0941,14.1121,323968.0
2015-10-23 11:30:00,15.63,15.65,15.61,15.62,131012.0,14.1121,14.1302,14.0941,14.1031,131012.0
2015-10-23 12:00:00,15.63,15.65,15.63,15.64,131408.0,14.1121,14.1302,14.1121,14.1212,131408.0
2015-10-23 12:30:00,15.64,15.67,15.62,15.66,134024.0,14.1212,14.1482,14.1031,14.1392,134024.0
2015-10-23 13:00:00,15.66,15.69,15.63,15.65,616796.0,14.1392,14.1663,14.1121,14.1302,616796.0
2015-10-23 13:30:00,15.65,15.65,15.62,15.63,393700.0,14.1302,14.1302,14.1031,14.1121,393700.0
2015-10-23 14:00:00,15.63,15.64,15.6,15.63,247464.0,14.1121,14.1212,14.085,14.1121,247464.0
2015-10-23 14:30:00,15.63,15.64,15.62,15.62,187412.0,14.1121,14.1212,14.1031,14.1031,187412.0
2015-10-23 15:00:00,15.62,15.64,15.61,15.62,361116.0,14.1031,14.1212,14.0941,14.1031,361116.0
2015-10-23 15:30:00,15.63,15.7,15.61,15.7,471000.0,14.1121,14.1753,14.0941,14.1753,471000.0
2015-10-26 09:30:00,15.57,15.7,15.57,15.64,413312.0,14.058,14.1753,14.058,14.1212,413312.0
2015-10-26 10:00:00,15.64,15.65,15.62,15.63,1191864.0,14.1212,14.1302,14.1031,14.1121,1191864.0
2015-10-26 10:30:00,15.63,15.8,15.63,15.78,295548.0,14.1121,14.2656,14.1121,14.2476,295548.0
2015-10-26 11:00:00,15.78,15.87,15.78,15.85,147356.0,14.2476,14.3288,14.2476,14.3108,147356.0
2015-10-26 11:30:00,15.85,15.87,15.82,15.83,121980.0,14.3108,14.3288,14.2837,14.2927,121980.0
2015-10-26 12:00:00,15.83,15.88,15.83,15.88,118696.0,14.2927,14.3379,14.2927,14.3379,118696.0
2015-10-26 12:30:00,15.87,15.88,15.85,15.86,162012.0,14.3288,14.3379,14.3108,14.3198,162012.0
2015-10-26 13:00:00,15.86,15.87,15.85,15.86,72908.0,14.3198,14.3288,14.3108,14.3198,72908.0
2015-10-26 13:30:00,15.86,15.9,15.86,15.9,345488.0,14.3198,14.3559,14.3198,14.3559,345488.0
2015-10-26 14:00:00,15.9,15.91,15.89,15.89,68048.0,14.3559,14.3649,14.3469,14.3469,68048.0
2015-10-26 14:30:00,15.89,15.92,15.89,15.92,130492.0,14.3469,14.374,14.3469,14.374,130492.0
2015-10-26 15:00:00,15.91,15.93,15.91,15.92,194740.0,14.3649,14.383,14.3649,14.374,194740.0
2015-10-26 15:30:00,15.92,15.93,15.89,15.9,560344.0,14.374,14.383,14.3469,14.3559,560344.0
2015-10-27 09:30:00,15.84,16.0,15.81,15.97,220048.0,14.3017,14.4462,14.2747,14.4191,220048.0
2015-10-27 10:00:00,15.96,16.0,15.93,15.99,181472.0,14.4101,14.4462,14.383,14.4372,181472.0
2015-10-27 10:30:00,15.99,15.99,15.98,15.99,123168.0,14.4372,14.4372,14.4281,14.4372,123168.0
2015-10-27 11:00:00,15.99,16.08,15.99,16.07,340560.0,14.4372,14.5184,14.4372,14.5094,340560.0
2015-10-27 11:30:00,16.08,16.1,16.0,16.02,229904.0,14.5184,14.5365,14.4462,14.4643,229904.0
2015-10-27 12:00:00,16.02,16.05,16.01,16.03,120036.0,14.4643,14.4913,14.4552,14.4733,120036.0
2015-10-27 12:30:00,16.03,16.03,15.94,15.94,96292.0,14.4733,14.4733,14.392,14.392,96292.0
2015-10-27 13:00:00,15.93,15.93,15.88,15.91,131284.0,14.383,14.383,14.3379,14.3649,131284.0
2015-10-27 13:30:00,15.91,15.92,15.9,15.91,93892.0,14.3649,14.374,14.3559,14.3649,93892.0
2015-10-27 14:00:00,15.92,15.93,15.88,15.88,155356.0,14.374,14.383,14.3379,14.3379,155356.0
2015-10-27 14:30:00,15.87,15.93,15.86,15.91,128444.0,14.3288,14.383,14.3198,14.3649,128444.0
2015-10-27 15:00:00,15.92,15.95,15.9,15.95,171100.0,14.374,14.4011,14.3559,14.4011,171100.0
2015-10-27 15:30:00,15.95,15.96,15.91,15.95,396432.0,14.4011,14.4101,14.3649,14.4011,396432.0
2015-10-28 09:30:00,15.94,15.96,15.81,15.94,164128.0,14.392,14.4101,14.2747,14.392,164128.0
2015-10-28 10:00:00,15.95,15.95,15.86,15.87,69540.0,14.4011,14.4011,14.3198,14.3288,69540.0
2015-10-28 10:30:00,15.88,15.93,15.87,15.92,80528.0,14.3379,14.383,14.3288,14.374,80528.0
2015-10-28 11:00:00,15.92,15.92,15.81,15.86,65248.0,14.374,14.374,14.2747,14.3198,65248.0
2015-10-28 11:30:00,15.86,15.87,15.82,15.84,45388.0,14.3198,14.3288,14.2837,14.3017,45388.0
2015-10-28 12:00:00,15.84,15.84,15.8,15.81,42980.0,14.3017,14.3017,14.2656,14.2747,42980.0
2015-10-28 12:30:00,15.81,15.81,15.78,15.79,52568.0,14.2747,14.2747,14.2476,14.2566,52568.0
2015-10-28 13:00:00,15.79,15.82,15.79,15.8,43156.0,14.2566,14.2837,14.2566,14.2656,43156.0
2015-10-28 13:30:00,15.8,15.81,15.78,15.8,46240.0,14.2656,14.2747,14.2476,14.2656,46240.0
2015-10-28 14:00:00,15.8,15.8,15.7,15.76,187244.0,14.2656,14.2656,14.1753,14.2295,187244.0
2015-10-28 14:30:00,15.76,15.77,15.71,15.74,144444.0,14.2295,14.2385,14.1844,14.2114,144444.0
2015-10-28 15:00:00,15.74,15.77,15.71,15.74,361628.0,14.2114,14.2385,14.1844,14.2114,361628.0
2015-10-28 15:30:00,15.74,15.78,15.71,15.76,709576.0,14.2114,14.2476,14.1844,14.2295,709576.0
2015-10-29 09:30:00,15.58,15.65,15.56,15.64,161820.0,14.067,14.1302,14.0489,14.1212,161820.0
2015-10-29 10:00:00,15.65,15.65,15.58,15.59,97728.0,14.1302,14.1302,14.067,14.076,97728.0
2015-10-29 10:30:00,15.6,15.62,15.56,15.58,38844.0,14.085,14.1031,14.0489,14.067,38844.0
2015-10-29 11:00:00,15.56,15.59,15.51,15.53,46448.0,14.0489,14.076,14.0038,14.0218,46448.0
2015-10-29 11:30:00,15.53,15.58,15.53,15.57,20764.0,14.0218,14.067,14.0218,14.058,20764.0
2015-10-29 12:00:00,15.57,15.6,15.53,15.6,34440.0,14.058,14.085,14.0218,14.085,34440.0
2015-10-29 12:30:00,15.59,15.59,15.56,15.58,37624.0,14.076,14.076,14.0489,14.067,37624.0
2015-10-29 13:00:00,15.58,15.59,15.56,15.58,50088.0,14.067,14.076,14.0489,14.067,50088.0
2015-10-29 13:30:00,15.57,15.57,15.52,15.53,36024.0,14.058,14.058,14.0128,14.0218,36024.0
2015-10-29 14:00:00,15.53,15.63,15.53,15.63,36748.0,14.0218,14.1121,14.0218,14.1121,36748.0
2015-10-29 14:30:00,15.63,15.65,15.54,15.55,65688.0,14.1121,14.1302,14.0309,14.0399,65688.0
2015-10-29 15:00:00,15.56,15.56,15.52,15.53,82712.0,14.0489,14.0489,14.0128,14.0218,82712.0
2015-10-29 15:30:00,15.54,15.58,15.52,15.55,403688.0,14.0309,14.067,14.0128,14.0399,403688.0
2015-10-30 09:30:00,15.53,15.55,15.31,15.36,163436.0,14.0218,14.0399,13.8232,13.8684,163436.0
2015-10-30 10:00:00,15.37,15.38,15.29,15.34,189284.0,13.8774,13.8864,13.8052,13.8503,189284.0
2015-10-30 10:30:00,15.34,15.4,15.33,15.38,72328.0,13.8503,13.9045,13.8413,13.8864,72328.0
2015-10-30 11:00:00,15.38,15.41,15.35,15.35,94320.0,13.8864,13.9135,13.8593,13.8593,94320.0
2015-10-30 11:30:00,15.35,15.35,15.33,15.35,60596.0,13.8593,13.8593,13.8413,13.8593,60596.0
2015-10-30 12:00:00,15.35,15.35,15.32,15.33,93136.0,13.8593,13.8593,13.8322,13.8413,93136.0
2015-10-30 12:30:00,15.32,15.36,15.3,15.35,100912.0,13.8322,13.8684,13.8142,13.8593,100912.0
2015-10-30 13:00:00,15.35,15.35,15.28,15.31,112168.0,13.8593,13.8593,13.7961,13.8232,112168.0
2015-10-30 13:30:00,15.31,15.34,15.3,15.31,102360.0,13.8232,13.8503,13.8142,13.8232,102360.0
2015-10-30 14:00:00,15.31,15.31,15.29,15.3,147692.0,13.8232,13.8232,13.8052,13.8142,147692.0
2015-10-30 14:30:00,15.3,15.31,15.24,15.24,216232.0,13.8142,13.8232,13.76,13.76,216232.0
2015-10-30 15:00:00,15.24,15.26,15.23,15.26,200904.0,13.76,13.7781,13.751,13.7781,200904.0
2015-10-30 15:30:00,15.26,15.29,15.23,15.28,495352.0,13.7781,13.8052,13.751,13.7961,495352.0
2015-11-02 09:30:00,15.28,15.45,15.26,15.42,138196.0,13.7961,13.9496,13.7781,13.9225,138196.0
2015-11-02 10:00:00,15.39,15.47,15.39,15.44,101092.0,13.8954,13.9677,13.8954,13.9406,101092.0
2015-11-02 10:30:00,15.44,15.45,15.36,15.38,135064.0,13.9406,13.9496,13.8684,13.8864,135064.0
2015-11-02 11:00:00,15.4,15.41,15.37,15.4,82984.0,13.9045,13.9135,13.8774,13.9045,82984.0
2015-11-02 11:30:00,15.4,15.41,15.34,15.34,117900.0,13.9045,13.9135,13.8503,13.8503,117900.0
2015-11-02 12:00:00,15.34,15.36,15.3,15.31,31616.0,13.8503,13.8684,13.8142,13.8232,31616.0
2015-11-02 12:30:00,15.31,15.31,15.27,15.29,70820.0,13.8232,13.8232,13.7871,13.8052,70820.0
2015-11-02 13:00:00,15.3,15.32,15.27,15.28,296000.0,13.8142,13.8322,13.7871,13.7961,296000.0
2015-11-02 13:30:00,15.29,15.34,15.25,15.31,354544.0,13.8052,13.8503,13.769,13.8232,354544.0
2015-11-02 14:00:00,15.31,15.37,15.28,15.32,218204.0,13.8232,13.8774,13.7961,13.8322,218204.0
2015-11-02 14:30:00,15.32,15.35,15.29,15.35,193160.0,13.8322,13.8593,13.8052,13.8593,193160.0
2015-11-02 15:00:00,15.35,15.35,15.3,15.31,81096.0,13.8593,13.8593,13.8142,13.8232,81096.0
2015-11-02 15:30:00,15.31,15.33,15.3,15.32,370164.0,13.8232,13.8413,13.8142,13.8322,370164.0
2015-11-03 09:30:00,15.24,15.31,15.17,15.19,338732.0,13.76,13.8232,13.6968,13.7149,338732.0
2015-11-03 10:00:00,15.19,15.35,15.19,15.33,202896.0,13.7149,13.8593,13.7149,13.8413,202896.0
2015-11-03 10:30:00,15.34,15.35,15.31,15.32,96132.0,13.8503,13.8593,13.8232,13.8322,96132.0
2015-11-03 11:00:00,15.32,15.4,15.31,15.4,148152.0,13.8322,13.9045,13.8232,13.9045,148152.0
2015-11-03 11:30:00,15.4,15.41,15.37,15.41,93004.0,13.9045,13.9135,13.8774,13.9135,93004.0
2015-11-03 12:00:00,15.42,15.47,15.41,15.46,146200.0,13.9225,13.9677,13.9135,13.9586,146200.0
2015-11-03 12:30:00,15.46,15.52,15.45,15.51,193388.0,13.9586,14.0128,13.9496,14.0038,193388.0
2015-11-03 13:00:00,15.5,15.52,15.49,15.52,212044.0,13.9948,14.0128,13.9857,14.0128,212044.0
2015-11-03 13:30:00,15.52,15.53,15.51,15.53,107200.0,14.0128,14.0218,14.0038,14.0218,107200.0
2015-11-03 14:00:00,15.53,15.56,15.52,15.54,314452.0,14.0218,14.0489,14.0128,14.0309,314452.0
2015-11-03 14:30:00,15.54,15.55,15.45,15.47,253668.0,14.0309,14.0399,13.9496,13.9677,253668.0
2015-11-03 15:00:00,15.47,15.5,15.46,15.5,186288.0,13.9677,13.9948,13.9586,13.9948,186288.0
2015-11-03 15:30:00,15.5,15.51,15.43,15.46,477820.0,13.9948,14.0038,13.9316,13.9586,477820.0
2015-11-04 09:30:00,15.46,15.47,15.34,15.39,174160.0,13.9586,13.9677,13.8503,13.8954,174160.0
2015-11-04 10:00:00,15.39,15.4,15.33,15.37,151124.0,13.8954,13.9045,13.8413,13.8774,151124.0
2015-11-04 10:30:00,15.36,15.38,15.3,15.31,138688.0,13.8684,13.8864,13.8142,13.8232,138688.0
2015-11-04 11:00:00,15.3,15.31,15.26,15.31,89096.0,13.8142,13.8232,13.7781,13.8232,89096.0
2015-11-04 11:30:00,15.31,15.36,15.3,15.35,125216.0,13.8232,13.8684,13.8142,13.8593,125216.0
2015-11-04 12:00:00,15.35,15.39,15.34,15.39,58400.0,13.8593,13.8954,13.8503,13.8954,58400.0
2015-11-04 12:30:00,15.38,15.39,15.29,15.31,89100.0,13.8864,13.8954,13.8052,13.8232,89100.0
2015-11-04 13:00:00,15.3,15.3,15.25,15.27,153780.0,13.8142,13.8142,13.769,13.7871,153780.0
2015-11-04 13:30:00,15.28,15.31,15.23,15.27,156864.0,13.7961,13.8232,13.751,13.7871,156864.0
2015-11-04 14:00:00,15.27,15.31,15.27,15.28,70136.0,13.7871,13.8232,13.7871,13.7961,70136.0
2015-11-04 14:30:00,15.29,15.31,15.27,15.29,140920.0,13.8052,13.8232,13.7871,13.8052,140920.0
2015-11-04 15:00:00,15.29,15.3,15.24,15.28,131888.0,13.8052,13.8142,13.76,13.7961,131888.0
2015-11-04 15:30:00,15.28,15.28,15.22,15.23,476168.0,13.7961,13.7961,13.7419,13.751,476168.0
2015-11-05 09:30:00,15.21,15.38,15.09,15.15,362124.0,13.7329,13.8864,13.6246,13.6787,362124.0
2015-11-05 10:00:00,15.15,15.17,15.08,15.08,255480.0,13.6787,13.6968,13.6155,13.6155,255480.0
2015-11-05 10:30:00,15.06,15.11,15.03,15.11,249276.0,13.5975,13.6426,13.5704,13.6426,249276.0
2015-11-05 11:00:00,15.12,15.17,15.09,15.09,164444.0,13.6517,13.6968,13.6246,13.6246,164444.0
2015-11-05 11:30:00,15.09,15.15,15.07,15.13,176676.0,13.6246,13.6787,13.6065,13.6607,176676.0
2015-11-05 12:00:00,15.12,15.13,15.09,15.11,82384.0,13.6517,13.6607,13.6246,13.6426,82384.0
2015-11-05 12:30:00,15.11,15.11,15.04,15.06,139520.0,13.6426,13.6426,13.5794,13.5975,139520.0
2015-11-05 13:00:00,15.06,15.11,15.05,15.09,253852.0,13.5975,13.6426,13.5885,13.6246,253852.0
2015-11-05 13:30:00,15.09,15.12,15.08,15.09,147296.0,13.6246,13.6517,13.6155,13.6246,147296.0
2015-11-05 14:00:00,15.09,15.11,15.03,15.03,138528.0,13.6246,13.6426,13.5704,13.5704,138528.0
2015-11-05 14:30:00,15.03,15.09,15.03,15.07,141744.0,13.5704,13.6246,13.5704,13.6065,141744.0
2015-11-05 15:00:00,15.07,15.07,15.03,15.05,201368.0,13.6065,13.6065,13.5704,13.5885,201368.0
2015-11-05 15:30:00,15.05,15.08,15.04,15.05,348140.0,13.5885,13.6155,13.5794,13.5885,348140.0
2015-11-06 09:30:00,15.0,15.17,14.99,15.0,229260.0,13.5433,13.6968,13.5343,13.5433,229260.0
2015-11-06 10:00:00,14.99,15.01,14.9,14.9,216412.0,13.5343,13.5523,13.453,13.453,216412.0
2015-11-06 10:30:00,14.89,14.96,14.88,14.88,214652.0,13.444,13.5072,13.435,13.435,214652.0
2015-11-06 11:00:00,14.88,14.9,14.77,14.79,215840.0,13.435,13.453,13.3356,13.3537,215840.0
2015-11-06 11:30:00,14.79,14.86,14.79,14.84,122392.0,13.3537,13.4169,13.3537,13.3989,122392.0
2015-11-06 12:00:00,14.84,14.85,14.8,14.81,68932.0,13.3989,13.4079,13.3627,13.3718,68932.0
2015-11-06 12:30:00,14.82,14.83,14.79,14.8,83344.0,13.3808,13.3898,13.3537,13.3627,83344.0
2015-11-06 13:00:00,14.81,14.82,14.78,14.81,95016.0,13.3718,13.3808,13.3447,13.3718,95016.0
2015-11-06 13:30:00,14.8,14.83,14.79,14.81,144308.0,13.3627,13.3898,13.3537,13.3718,144308.0
2015-11-06 14:00:00,14.81,14.84,14.79,14.83,227716.0,13.3718,13.3989,13.3537,13.3898,227716.0
2015-11-06 14:30:00,14.83,14.83,14.77,14.77,215676.0,13.3898,13.3898,13.3356,13.3356,215676.0
2015-11-06 15:00:00,14.77,14.84,14.76,14.83,373424.0,13.3356,13.3989,13.3266,13.3898,373424.0
2015-11-06 15:30:00,14.84,14.84,14.78,14.81,1042008.0,13.3989,13.3989,13.3447,13.3718,1042008.0
2015-11-09 09:30:00,14.79,14.92,14.53,14.89,221748.0,13.3537,13.4711,13.119,13.444,221748.0
2015-11-09 10:00:00,14.88,14.95,14.84,14.87,161620.0,13.435,13.4982,13.3989,13.4259,161620.0
2015-11-09 10:30:00,14.87,14.88,14.78,14.81,100332.0,13.4259,13.435,13.3447,13.3718,100332.0
2015-11-09 11:00:00,14.81,14.84,14.8,14.8,89312.0,13.3718,13.3989,13.3627,13.3627,89312.0
2015-11-09 11:30:00,14.8,14.83,14.8,14.81,105676.0,13.3627,13.3898,13.3627,13.3718,105676.0
2015-11-09 12:00:00,14.81,14.82,14.77,14.78,47616.0,13.3718,13.3808,13.3356,13.3447,47616.0
2015-11-09 12:30:00,14.77,14.79,14.74,14.78,119352.0,13.3356,13.3537,13.3086,13.3447,119352.0
2015-11-09 13:00:00,14.77,14.78,14.73,14.74,72856.0,13.3356,13.3447,13.2995,13.3086,72856.0
2015-11-09 13:30:00,14.74,14.77,14.7,14.71,116440.0,13.3086,13.3356,13.2724,13.2815,116440.0
2015-11-09 14:00:00,14.7,14.7,14.63,14.64,238972.0,13.2724,13.2724,13.2092,13.2183,238972.0
2015-11-09 14:30:00,14.65,14.65,14.59,14.63,264816.0,13.2273,13.2273,13.1731,13.2092,264816.0
2015-11-09 15:00:00,14.63,14.69,14.63,14.69,137924.0,13.2092,13.2634,13.2092,13.2634,137924.0
2015-11-09 15:30:00,14.69,14.74,14.68,14.72,334624.0,13.2634,13.3086,13.2544,13.2905,334624.0
2015-11-10 09:30:00,14.63,14.71,14.57,14.69,92464.0,13.2092,13.2815,13.1551,13.2634,92464.0
2015-11-10 10:00:00,14.68,14.78,14.63,14.76,277312.0,13.2544,13.3447,13.2092,13.3266,277312.0
2015-11-10 10:30:00,14.76,14.77,14.72,14.72,143244.0,13.3266,13.3356,13.2905,13.2905,143244.0
2015-11-10 11:00:00,14.73,14.77,14.73,14.76,70792.0,13.2995,13.3356,13.2995,13.3266,70792.0
2015-11-10 11:30:00,14.75,14.75,14.7,14.7,29172.0,13.3176,13.3176,13.2724,13.2724,29172.0
2015-11-10 12:00:00,14.69,14.69,14.61,14.61,36400.0,13.2634,13.2634,13.1912,13.1912,36400.0
2015-11-10 12:30:00,14.6,14.62,14.59,14.61,84224.0,13.1822,13.2002,13.1731,13.1912,84224.0
2015-11-10 13:00:00,14.61,14.61,14.57,14.57,73068.0,13.1912,13.1912,13.1551,13.1551,73068.0
2015-11-10 13:30:00,14.57,14.57,14.54,14.55,374276.0,13.1551,13.1551,13.128,13.137,374276.0
2015-11-10 14:00:00,14.55,14.55,14.49,14.5,134876.0,13.137,13.137,13.0828,13.0919,134876.0
2015-11-10 14:30:00,14.5,14.51,14.47,14.49,186612.0,13.0919,13.1009,13.0648,13.0828,186612.0
2015-11-10 15:00:00,14.48,14.54,14.48,14.53,360768.0,13.0738,13.128,13.0738,13.119,360768.0
2015-11-10 15:30:00,14.53,14.53,14.51,14.53,416056.0,13.119,13.119,13.1009,13.119,416056.0
2015-11-11 09:30:00,14.65,14.65,14.5,14.52,210328.0,13.2273,13.2273,13.0919,13.1099,210328.0
2015-11-11 10:00:00,14.51,14.57,14.5,14.55,213060.0,13.1009,13.1551,13.0919,13.137,213060.0
2015-11-11 10:30:00,14.55,14.58,14.53,14.57,102092.0,13.137,13.1641,13.119,13.1551,102092.0
2015-11-11 11:00:00,14.58,14.6,14.54,14.6,54128.0,13.1641,13.1822,13.128,13.1822,54128.0
2015-11-11 11:30:00,14.62,14.65,14.58,14.63,103992.0,13.2002,13.2273,13.1641,13.2092,103992.0
2015-11-11 12:00:00,14.63,14.63,14.61,14.63,15468.0,13.2092,13.2092,13.1912,13.2092,15468.0
2015-11-11 12:30:00,14.63,14.63,14.6,14.63,11324.0,13.2092,13.2092,13.1822,13.2092,11324.0
2015-11-11 13:00:00,14.63,14.63,14.56,14.59,24804.0,13.2092,13.2092,13.146,13.1731,24804.0
2015-11-11 13:30:00,14.57,14.63,14.56,14.61,108456.0,13.1551,13.2092,13.146,13.1912,108456.0
2015-11-11 14:00:00,14.6,14.61,14.58,14.61,32644.0,13.1822,13.1912,13.1641,13.1912,32644.0
2015-11-11 14:30:00,14.61,14.61,14.57,14.59,56120.0,13.1912,13.1912,13.1551,13.1731,56120.0
2015-11-11 15:00:00,14.59,14.62,14.58,14.61,68204.0,13.1731,13.2002,13.1641,13.1912,68204.0
2015-11-11 15:30:00,14.61,14.63,14.61,14.62,146036.0,13.1912,13.2092,13.1912,13.2002,146036.0
2015-11-12 09:30:00,14.52,14.54,14.4,14.52,426756.0,13.1099,13.128,13.0016,13.1099,426756.0
2015-11-12 10:00:00,14.52,14.58,14.48,14.56,71524.0,13.1099,13.1641,13.0738,13.146,71524.0
2015-11-12 10:30:00,14.56,14.56,14.49,14.52,77852.0,13.146,13.146,13.0828,13.1099,77852.0
2015-11-12 11:00:00,14.53,14.54,14.49,14.52,119924.0,13.119,13.128,13.0828,13.1099,119924.0
2015-11-12 11:30:00,14.52,14.52,14.47,14.48,33140.0,13.1099,13.1099,13.0648,13.0738,33140.0
2015-11-12 12:00:00,14.49,14.49,14.42,14.44,55992.0,13.0828,13.0828,13.0196,13.0377,55992.0
2015-11-12 12:30:00,14.45,14.46,14.42,14.43,30364.0,13.0467,13.0558,13.0196,13.0287,30364.0
2015-11-12 13:00:00,14.42,14.42,14.38,14.39,25584.0,13.0196,13.0196,12.9835,12.9926,25584.0
2015-11-12 13:30:00,14.39,14.44,14.38,14.43,38712.0,12.9926,13.0377,12.9835,13.0287,38712.0
2015-11-12 14:00:00,14.45,14.46,14.4,14.41,50360.0,13.0467,13.0558,13.0016,13.0106,50360.0
2015-11-12 14:30:00,14.43,14.43,14.38,14.39,38280.0,13.0287,13.0287,12.9835,12.9926,38280.0
2015-11-12 15:00:00,14.4,14.41,14.38,14.38,65672.0,13.0016,13.0106,12.9835,12.9835,65672.0
2015-11-12 15:30:00,14.38,14.39,14.3,14.32,317112.0,12.9835,12.9926,12.9113,12.9293,317112.0
2015-11-13 09:30:00,14.35,14.45,14.29,14.34,286668.0,12.9564,13.0467,12.9023,12.9474,286668.0
2015-11-13 10:00:00,14.33,14.33,14.26,14.26,251224.0,12.9384,12.9384,12.8752,12.8752,251224.0
2015-11-13 10:30:00,14.27,14.27,14.23,14.24,386264.0,12.8842,12.8842,12.8481,12.8571,386264.0
2015-11-13 11:00:00,14.24,14.24,14.2,14.24,69584.0,12.8571,12.8571,12.821,12.8571,69584.0
2015-11-13 11:30:00,14.24,14.24,14.22,14.22,33200.0,12.8571,12.8571,12.8391,12.8391,33200.0
2015-11-13 12:00:00,14.23,14.24,14.19,14.21,77044.0,12.8481,12.8571,12.812,12.83,77044.0
2015-11-13 12:30:00,14.22,14.23,14.2,14.21,52492.0,12.8391,12.8481,12.821,12.83,52492.0
2015-11-13 13:00:00,14.21,14.24,14.21,14.23,64736.0,12.83,12.8571,12.83,12.8481,64736.0
2015-11-13 13:30:00,14.22,14.23,14.14,14.15,104888.0,12.8391,12.8481,12.7668,12.7759,104888.0
2015-11-13 14:00:00,14.15,14.23,14.14,14.23,202784.0,12.7759,12.8481,12.7668,12.8481,202784.0
2015-11-13 14:30:00,14.24,14.25,14.22,14.23,194380.0,12.8571,12.8661,12.8391,12.8481,194380.0
2015-11-13 15:00:00,14.24,14.26,14.22,14.25,148536.0,12.8571,12.8752,12.8391,12.8661,148536.0
2015-11-13 15:30:00,14.25,14.27,14.24,14.26,381284.0,12.8661,12.8842,12.8571,12.8752,381284.0
2015-11-16 09:30:00,14.43,14.48,14.35,14.35,270160.0,13.0287,13.0738,12.9564,12.9564,270160.0
2015-11-16 10:00:00,14.36,14.4,14.28,14.29,263068.0,12.9655,13.0016,12.8932,12.9023,263068.0
2015-11-16 10:30:00,14.29,14.38,14.29,14.36,100828.0,12.9023,12.9835,12.9023,12.9655,100828.0
2015-11-16 11:00:00,14.36,14.37,14.33,14.34,63500.0,12.9655,12.9745,12.9384,12.9474,63500.0
2015-11-16 11:30:00,14.34,14.36,14.29,14.31,62772.0,12.9474,12.9655,12.9023,12.9203,62772.0
2015-11-16 12:00:00,14.32,14.33,14.29,14.32,59680.0,12.9293,12.9384,12.9023,12.9293,59680.0
2015-11-16 12:30:00,14.33,14.36,14.33,14.33,150700.0,12.9384,12.9655,12.9384,12.9384,150700.0
2015-11-16 13:00:00,14.34,14.44,14.33,14.44,81604.0,12.9474,13.0377,12.9384,13.0377,81604.0
2015-11-16 13:30:00,14.43,14.47,14.43,14.47,88364.0,13.0287,13.0648,13.0287,13.0648,88364.0
2015-11-16 14:00:00,14.47,14.51,14.47,14.49,143396.0,13.0648,13.1009,13.0648,13.0828,143396.0
2015-11-16 14:30:00,14.49,14.51,14.44,14.48,141568.0,13.0828,13.1009,13.0377,13.0738,141568.0
2015-11-16 15:00:00,14.48,14.55,14.48,14.55,182396.0,13.0738,13.137,13.0738,13.137,182396.0
2015-11-16 15:30:00,14.55,14.57,14.5,14.53,598228.0,13.137,13.1551,13.0919,13.119,598228.0
2015-11-17 09:30:00,14.55,14.68,14.47,14.67,177664.0,13.137,13.2544,13.0648,13.2454,177664.0
2015-11-17 10:00:00,14.67,14.71,14.62,14.63,166196.0,13.2454,13.2815,13.2002,13.2092,166196.0
2015-11-17 10:30:00,14.62,14.65,14.59,14.63,105668.0,13.2002,13.2273,13.1731,13.2092,105668.0
2015-11-17 11:00:00,14.59,14.62,14.56,14.59,31540.0,13.1731,13.2002,13.146,13.1731,31540.0
2015-11-17 11:30:00,14.59,14.61,14.58,14.6,64852.0,13.1731,13.1912,13.1641,13.1822,64852.0
2015-11-17 12:00:00,14.6,14.64,14.6,14.62,64312.0,13.1822,13.2183,13.1822,13.2002,64312.0
2015-11-17 12:30:00,14.62,14.65,14.59,14.6,104284.0,13.2002,13.2273,13.1731,13.1822,104284.0
2015-11-17 13:00:00,14.6,14.62,14.59,14.6,144000.0,13.1822,13.2002,13.1731,13.1822,144000.0
2015-11-17 13:30:00,14.6,14.65,14.6,14.64,97144.0,13.1822,13.2273,13.1822,13.2183,97144.0
2015-11-17 14:00:00,14.64,14.64,14.57,14.58,88716.0,13.2183,13.2183,13.1551,13.1641,88716.0
2015-11-17 14:30:00,14.58,14.6,14.54,14.6,118944.0,13.1641,13.1822,13.128,13.1822,118944.0
2015-11-17 15:00:00,14.6,14.62,14.56,14.61,220832.0,13.1822,13.2002,13.146,13.1912,220832.0
2015-11-17 15:30:00,14.6,14.65,14.6,14.63,359444.0,13.1822,13.2273,13.1822,13.2092,359444.0
2015-11-18 09:30:00,14.46,14.58,14.46,14.56,266564.0,13.0558,13.1641,13.0558,13.146,266564.0
2015-11-18 10:00:00,14.56,14.56,14.51,14.52,117140.0,13.146,13.146,13.1009,13.1099,117140.0
2015-11-18 10:30:00,14.52,14.55,14.51,14.54,169056.0,13.1099,13.137,13.1009,13.128,169056.0
2015-11-18 11:00:00,14.53,14.56,14.52,14.55,54616.0,13.119,13.146,13.1099,13.137,54616.0
2015-11-18 11:30:00,14.55,14.55,14.52,14.53,76620.0,13.137,13.137,13.1099,13.119,76620.0
2015-11-18 12:00:00,14.53,14.54,14.51,14.52,87044.0,13.119,13.128,13.1009,13.1099,87044.0
2015-11-18 12:30:00,14.51,14.52,14.48,14.49,40008.0,13.1009,13.1099,13.0738,13.0828,40008.0
2015-11-18 13:00:00,14.5,14.5,14.46,14.47,60448.0,13.0919,13.0919,13.0558,13.0648,60448.0
2015-11-18 13:30:00,14.47,14.47,14.39,14.39,87816.0,13.0648,13.0648,12.9926,12.9926,87816.0
2015-11-18 14:00:00,14.39,14.42,14.36,14.4,90256.0,12.9926,13.0196,12.9655,13.0016,90256.0
2015-11-18 14:30:00,14.41,14.44,14.38,14.43,104928.0,13.0106,13.0377,12.9835,13.0287,104928.0
2015-11-18 15:00:00,14.43,14.45,14.42,14.42,268500.0,13.0287,13.0467,13.0196,13.0196,268500.0
2015-11-18 15:30:00,14.42,14.48,14.42,14.48,603840.0,13.0196,13.0738,13.0196,13.0738,603840.0
2015-11-19 09:30:00,14.47,14.6,14.24,14.25,1261600.0,13.0648,13.1822,12.8571,12.8661,1261600.0
2015-11-19 10:00:00,14.26,14.26,14.19,14.22,419476.0,12.8752,12.8752,12.812,12.8391,419476.0
2015-11-19 10:30:00,14.22,14.34,14.21,14.34,310304.0,12.8391,12.9474,12.83,12.9474,310304.0
2015-11-19 11:00:00,14.33,14.41,14.33,14.39,207688.0,12.9384,13.0106,12.9384,12.9926,207688.0
2015-11-19 11:30:00,14.39,14.4,14.33,14.33,146144.0,12.9926,13.0016,12.9384,12.9384,146144.0
2015-11-19 12:00:00,14.33,14.34,14.3,14.33,198300.0,12.9384,12.9474,12.9113,12.9384,198300.0
2015-11-19 12:30:00,14.33,14.4,14.32,14.39,221752.0,12.9384,13.0016,12.9293,12.9926,221752.0
2015-11-19 13:00:00,14.38,14.44,14.37,14.43,56712.0,12.9835,13.0377,12.9745,13.0287,56712.0
2015-11-19 13:30:00,14.43,14.45,14.39,14.45,178828.0,13.0287,13.0467,12.9926,13.0467,178828.0
2015-11-19 14:00:00,14.45,14.5,14.44,14.49,127136.0,13.0467,13.0919,13.0377,13.0828,127136.0
2015-11-19 14:30:00,14.49,14.54,14.48,14.49,186828.0,13.0828,13.128,13.0738,13.0828,186828.0
2015-11-19 15:00:00,14.49,14.51,14.45,14.5,194196.0,13.0828,13.1009,13.0467,13.0919,194196.0
2015-11-19 15:30:00,14.5,14.54,14.49,14.53,586856.0,13.0919,13.128,13.0828,13.119,586856.0
2015-11-20 09:30:00,14.53,14.68,14.52,14.62,169304.0,13.119,13.2544,13.1099,13.2002,169304.0
2015-11-20 10:00:00,14.62,14.64,14.6,14.63,120196.0,13.2002,13.2183,13.1822,13.2092,120196.0
2015-11-20 10:30:00,14.64,14.67,14.62,14.63,73860.0,13.2183,13.2454,13.2002,13.2092,73860.0
2015-11-20 11:00:00,14.63,14.64,14.63,14.63,63068.0,13.2092,13.2183,13.2092,13.2092,63068.0
2015-11-20 11:30:00,14.63,14.67,14.63,14.67,126312.0,13.2092,13.2454,13.2092,13.2454,126312.0
2015-11-20 12:00:00,14.67,14.69,14.66,14.68,55788.0,13.2454,13.2634,13.2363,13.2544,55788.0
2015-11-20 12:30:00,14.67,14.68,14.65,14.67,109932.0,13.2454,13.2544,13.2273,13.2454,109932.0
2015-11-20 13:00:00,14.67,14.71,14.65,14.67,89632.0,13.2454,13.2815,13.2273,13.2454,89632.0
2015-11-20 13:30:00,14.67,14.69,14.66,14.68,53676.0,13.2454,13.2634,13.2363,13.2544,53676.0
2015-11-20 14:00:00,14.68,14.69,14.67,14.67,162028.0,13.2544,13.2634,13.2454,13.2454,162028.0
2015-11-20 14:30:00,14.67,14.69,14.67,14.67,57524.0,13.2454,13.2634,13.2454,13.2454,57524.0
2015-11-20 15:00:00,14.68,14.69,14.65,14.68,165460.0,13.2544,13.2634,13.2273,13.2544,165460.0
2015-11-20 15:30:00,14.68,14.72,14.68,14.71,363364.0,13.2544,13.2905,13.2544,13.2815,363364.0
2015-11-23 09:30:00,14.63,14.77,14.6,14.76,158776.0,13.2092,13.3356,13.1822,13.3266,158776.0
2015-11-23 10:00:00,14.76,14.81,14.71,14.81,305604.0,13.3266,13.3718,13.2815,13.3718,305604.0
2015-11-23 10:30:00,14.81,14.86,14.76,14.78,227136.0,13.3718,13.4169,13.3266,13.3447,227136.0
2015-11-23 11:00:00,14.78,14.8,14.77,14.77,77576.0,13.3447,13.3627,13.3356,13.3356,77576.0
2015-11-23 11:30:00,14.77,14.78,14.74,14.75,49928.0,13.3356,13.3447,13.3086,13.3176,49928.0
2015-11-23 12:00:00,14.75,14.79,14.74,14.78,108400.0,13.3176,13.3537,13.3086,13.3447,108400.0
2015-11-23 12:30:00,14.78,14.83,14.78,14.82,162480.0,13.3447,13.3898,13.3447,13.3808,162480.0
2015-11-23 13:00:00,14.83,14.85,14.78,14.79,191792.0,13.3898,13.4079,13.3447,13.3537,191792.0
2015-11-23 13:30:00,14.78,14.79,14.75,14.78,67876.0,13.3447,13.3537,13.3176,13.3447,67876.0
2015-11-23 14:00:00,14.78,14.8,14.74,14.8,114696.0,13.3447,13.3627,13.3086,13.3627,114696.0
2015-11-23 14:30:00,14.81,14.83,14.78,14.8,170080.0,13.3718,13.3898,13.3447,13.3627,170080.0
2015-11-23 15:00:00,14.81,14.81,14.77,14.8,144504.0,13.3718,13.3718,13.3356,13.3627,144504.0
2015-11-23 15:30:00,14.8,14.8,14.75,14.76,400700.0,13.3627,13.3627,13.3176,13.3266,400700.0
2015-11-24 09:30:00,14.67,14.76,14.65,14.7,244280.0,13.2454,13.3266,13.2273,13.2724,244280.0
2015-11-24 10:00:00,14.69,14.71,14.63,14.63,131788.0,13.2634,13.2815,13.2092,13.2092,131788.0
2015-11-24 10:30:00,14.63,14.65,14.61,14.63,154184.0,13.2092,13.2273,13.1912,13.2092,154184.0
2015-11-24 11:00:00,14.63,14.68,14.62,14.67,82984.0,13.2092,13.2544,13.2002,13.2454,82984.0
2015-11-24 11:30:00,14.67,14.7,14.56,14.56,181512.0,13.2454,13.2724,13.146,13.146,181512.0
2015-11-24 12:00:00,14.56,14.62,14.56,14.58,151904.0,13.146,13.2002,13.146,13.1641,151904.0
2015-11-24 12:30:00,14.58,14.59,14.5,14.55,354796.0,13.1641,13.1731,13.0919,13.137,354796.0
2015-11-24 13:00:00,14.55,14.58,14.51,14.54,139244.0,13.137,13.1641,13.1009,13.128,139244.0
2015-11-24 13:30:00,14.53,14.54,14.46,14.47,172152.0,13.119,13.128,13.0558,13.0648,172152.0
2015-11-24 14:00:00,14.48,14.56,14.47,14.5,186412.0,13.0738,13.146,13.0648,13.0919,186412.0
2015-11-24 14:30:00,14.49,14.57,14.49,14.56,109760.0,13.0828,13.1551,13.0828,13.146,109760.0
2015-11-24 15:00:00,14.56,14.56,14.48,14.49,314212.0,13.146,13.146,13.0738,13.0828,314212.0
2015-11-24 15:30:00,14.49,14.51,14.47,14.49,587500.0,13.0828,13.1009,13.0648,13.0828,587500.0
2015-11-25 09:30:00,14.54,14.59,14.43,14.52,84100.0,13.128,13.1731,13.0287,13.1099,84100.0
2015-11-25 10:00:00,14.51,14.51,14.42,14.42,79180.0,13.1009,13.1009,13.0196,13.0196,79180.0
2015-11-25 10:30:00,14.42,14.45,14.41,14.41,90472.0,13.0196,13.0467,13.0106,13.0106,90472.0
2015-11-25 11:00:00,14.41,14.43,14.39,14.41,54308.0,13.0106,13.0287,12.9926,13.0106,54308.0
2015-11-25 11:30:00,14.4,14.42,14.38,14.38,52600.0,13.0016,13.0196,12.9835,12.9835,52600.0
2015-11-25 12:00:00,14.39,14.41,14.38,14.4,48528.0,12.9926,13.0106,12.9835,13.0016,48528.0
2015-11-25 12:30:00,14.39,14.4,14.3,14.31,343868.0,12.9926,13.0016,12.9113,12.9203,343868.0
2015-11-25 13:00:00,14.31,14.32,14.3,14.31,280780.0,12.9203,12.9293,12.9113,12.9203,280780.0
2015-11-25 13:30:00,14.31,14.31,14.29,14.3,77880.0,12.9203,12.9203,12.9023,12.9113,77880.0
2015-11-25 14:00:00,14.3,14.31,14.29,14.3,111496.0,12.9113,12.9203,12.9023,12.9113,111496.0
2015-11-25 14:30:00,14.29,14.3,14.27,14.29,165396.0,12.9023,12.9113,12.8842,12.9023,165396.0
2015-11-25 15:00:00,14.3,14.3,14.27,14.29,139572.0,12.9113,12.9113,12.8842,12.9023,139572.0
2015-11-25 15:30:00,14.28,14.3,14.28,14.3,417464.0,12.8932,12.9113,12.8932,12.9113,417464.0
2015-11-27 09:30:00,14.31,14.53,14.31,14.45,508712.0,12.9203,13.119,12.9203,13.0467,508712.0
2015-11-27 10:00:00,14.45,14.49,14.42,14.45,80768.0,13.0467,13.0828,13.0196,13.0467,80768.0
2015-11-27 10:30:00,14.45,14.52,14.43,14.51,98820.0,13.0467,13.1099,13.0287,13.1009,98820.0
2015-11-27 11:00:00,14.52,14.59,14.52,14.58,136788.0,13.1099,13.1731,13.1099,13.1641,136788.0
2015-11-27 11:30:00,14.58,14.59,14.57,14.57,99560.0,13.1641,13.1731,13.1551,13.1551,99560.0
2015-11-27 12:00:00,14.57,14.61,14.57,14.61,101280.0,13.1551,13.1912,13.1551,13.1912,101280.0
2015-11-27 12:30:00,14.61,14.63,14.57,14.57,650412.0,13.1912,13.2092,13.1551,13.1551,650412.0
2015-11-30 09:30:00,14.57,14.66,14.53,14.56,275080.0,13.1551,13.2363,13.119,13.146,275080.0
2015-11-30 10:00:00,14.56,14.56,14.51,14.55,287380.0,13.146,13.146,13.1009,13.137,287380.0
2015-11-30 10:30:00,14.54,14.55,14.52,14.55,28336.0,13.128,13.137,13.1099,13.137,28336.0
2015-11-30 11:00:00,14.54,14.54,14.49,14.49,64328.0,13.128,13.128,13.0828,13.0828,64328.0
2015-11-30 11:30:00,14.48,14.51,14.47,14.49,149004.0,13.0738,13.1009,13.0648,13.0828,149004.0
2015-11-30 12:00:00,14.49,14.53,14.49,14.53,93808.0,13.0828,13.119,13.0828,13.119,93808.0
2015-11-30 12:30:00,14.54,14.55,14.52,14.55,30168.0,13.128,13.137,13.1099,13.137,30168.0
2015-11-30 13:00:00,14.54,14.56,14.53,14.56,18580.0,13.128,13.146,13.119,13.146,18580.0
2015-11-30 13:30:00,14.55,14.59,14.54,14.58,47744.0,13.137,13.1731,13.128,13.1641,47744.0
2015-11-30 14:00:00,14.58,14.58,14.56,14.56,23892.0,13.1641,13.1641,13.146,13.146,23892.0
2015-11-30 14:30:00,14.55,14.57,14.55,14.55,43548.0,13.137,13.1551,13.137,13.137,43548.0
2015-11-30 15:00:00,14.55,14.56,14.54,14.55,76564.0,13.137,13.146,13.128,13.137,76564.0
2015-11-30 15:30:00,14.55,14.56,14.53,14.53,423232.0,13.137,13.146,13.119,13.119,423232.0
2015-12-01 09:30:00,14.67,14.91,14.66,14.86,645268.0,13.2454,13.4621,13.2363,13.4169,645268.0
2015-12-01 10:00:00,14.86,14.88,14.8,14.86,489772.0,13.4169,13.435,13.3627,13.4169,489772.0
2015-12-01 10:30:00,14.86,14.99,14.84,14.95,424616.0,13.4169,13.5343,13.3989,13.4982,424616.0
2015-12-01 11:00:00,14.95,15.03,14.95,15.01,314320.0,13.4982,13.5704,13.4982,13.5523,314320.0
2015-12-01 11:30:00,15.01,15.04,14.99,15.02,312660.0,13.5523,13.5794,13.5343,13.5614,312660.0
2015-12-01 12:00:00,15.03,15.05,15.01,15.03,168896.0,13.5704,13.5885,13.5523,13.5704,168896.0
2015-12-01 12:30:00,15.03,15.06,15.02,15.04,222520.0,13.5704,13.5975,13.5614,13.5794,222520.0
2015-12-01 13:00:00,15.04,15.06,15.01,15.03,184552.0,13.5794,13.5975,13.5523,13.5704,184552.0
2015-12-01 13:30:00,15.04,15.04,14.94,14.95,189696.0,13.5794,13.5794,13.4891,13.4982,189696.0
2015-12-01 14:00:00,14.96,14.98,14.94,14.94,221996.0,13.5072,13.5253,13.4891,13.4891,221996.0
2015-12-01 14:30:00,14.94,14.97,14.94,14.94,179248.0,13.4891,13.5162,13.4891,13.4891,179248.0
2015-12-01 15:00:00,14.94,14.98,14.94,14.97,236756.0,13.4891,13.5253,13.4891,13.5162,236756.0
2015-12-01 15:30:00,14.98,15.0,14.96,14.97,572836.0,13.5253,13.5433,13.5072,13.5162,572836.0
2015-12-02 09:30:00,14.88,14.93,14.74,14.84,219912.0,13.435,13.4801,13.3086,13.3989,219912.0
2015-12-02 10:00:00,14.83,14.84,14.76,14.83,353948.0,13.3898,13.3989,13.3266,13.3898,353948.0
2015-12-02 10:30:00,14.82,14.84,14.78,14.79,282896.0,13.3808,13.3989,13.3447,13.3537,282896.0
2015-12-02 11:00:00,14.79,14.79,14.72,14.72,100796.0,13.3537,13.3537,13.2905,13.2905,100796.0
2015-12-02 11:30:00,14.72,14.72,14.66,14.67,71088.0,13.2905,13.2905,13.2363,13.2454,71088.0
2015-12-02 12:00:00,14.67,14.77,14.63,14.76,399800.0,13.2454,13.3356,13.2092,13.3266,399800.0
2015-12-02 12:30:00,14.76,14.84,14.75,14.78,181308.0,13.3266,13.3989,13.3176,13.3447,181308.0
2015-12-02 13:00:00,14.78,14.81,14.78,14.79,87888.0,13.3447,13.3718,13.3447,13.3537,87888.0
2015-12-02 13:30:00,14.79,14.79,14.75,14.77,144688.0,13.3537,13.3537,13.3176,13.3356,144688.0
2015-12-02 14:00:00,14.77,14.77,14.74,14.76,92580.0,13.3356,13.3356,13.3086,13.3266,92580.0
2015-12-02 14:30:00,14.76,14.76,14.71,14.72,159712.0,13.3266,13.3266,13.2815,13.2905,159712.0
2015-12-02 15:00:00,14.71,14.72,14.69,14.72,123808.0,13.2815,13.2905,13.2634,13.2905,123808.0
2015-12-02 15:30:00,14.72,14.75,14.72,14.75,356900.0,13.2905,13.3176,13.2905,13.3176,356900.0
2015-12-03 09:30:00,14.78,14.78,14.69,14.76,290252.0,13.3447,13.3447,13.2634,13.3266,290252.0
2015-12-03 10:00:00,14.75,14.84,14.73,14.79,252496.0,13.3176,13.3989,13.2995,13.3537,252496.0
2015-12-03 10:30:00,14.8,14.85,14.77,14.82,209672.0,13.3627,13.4079,13.3356,13.3808,209672.0
2015-12-03 11:00:00,14.81,14.88,14.8,14.86,123548.0,13.3718,13.435,13.3627,13.4169,123548.0
2015-12-03 11:30:00,14.87,14.88,14.79,14.84,158852.0,13.4259,13.435,13.3537,13.3989,158852.0
2015-12-03 12:00:00,14.84,14.86,14.81,14.83,260376.0,13.3989,13.4169,13.3718,13.3898,260376.0
2015-12-03 12:30:00,14.83,14.85,14.77,14.78,121224.0,13.3898,13.4079,13.3356,13.3447,121224.0
2015-12-03 13:00:00,14.77,14.8,14.76,14.77,65524.0,13.3356,13.3627,13.3266,13.3356,65524.0
2015-12-03 13:30:00,14.77,14.77,14.7,14.75,98600.0,13.3356,13.3356,13.2724,13.3176,98600.0
2015-12-03 14:00:00,14.74,14.77,14.72,14.74,140232.0,13.3086,13.3356,13.2905,13.3086,140232.0
2015-12-03 14:30:00,14.73,14.77,14.7,14.75,129392.0,13.2995,13.3356,13.2724,13.3176,129392.0
2015-12-03 15:00:00,14.75,14.75,14.69,14.72,127104.0,13.3176,13.3176,13.2634,13.2905,127104.0
2015-12-03 15:30:00,14.72,14.74,14.69,14.7,283584.0,13.2905,13.3086,13.2634,13.2724,283584.0
2015-12-04 09:30:00,14.64,14.79,14.54,14.68,167144.0,13.2183,13.3537,13.128,13.2544,167144.0
2015-12-04 10:00:00,14.7,14.73,14.64,14.72,103532.0,13.2724,13.2995,13.2183,13.2905,103532.0
2015-12-04 10:30:00,14.72,14.75,14.69,14.74,90672.0,13.2905,13.3176,13.2634,13.3086,90672.0
2015-12-04 11:00:00,14.74,14.76,14.72,14.74,92972.0,13.3086,13.3266,13.2905,13.3086,92972.0
2015-12-04 11:30:00,14.74,14.74,14.7,14.72,52976.0,13.3086,13.3086,13.2724,13.2905,52976.0
2015-12-04 12:00:00,14.72,14.77,14.68,14.76,78320.0,13.2905,13.3356,13.2544,13.3266,78320.0
2015-12-04 12:30:00,14.77,14.82,14.77,14.8,82696.0,13.3356,13.3808,13.3356,13.3627,82696.0
2015-12-04 13:00:00,14.81,14.86,14.8,14.83,110736.0,13.3718,13.4169,13.3627,13.3898,110736.0
2015-12-04 13:30:00,14.84,14.88,14.84,14.86,182548.0,13.3989,13.435,13.3989,13.4169,182548.0
2015-12-04 14:00:00,14.86,14.94,14.85,14.91,542564.0,13.4169,13.4891,13.4079,13.4621,542564.0
2015-12-04 14:30:00,14.9,14.96,14.89,14.93,280936.0,13.453,13.5072,13.444,13.4801,280936.0
2015-12-04 15:00:00,14.93,15.0,14.93,14.93,313908.0,13.4801,13.5433,13.4801,13.4801,313908.0
2015-12-04 15:30:00,14.93,14.94,14.9,14.93,629528.0,13.4801,13.4891,13.453,13.4801,629528.0
2015-12-07 09:30:00,14.79,14.94,14.74,14.88,166508.0,13.3537,13.4891,13.3086,13.435,166508.0
2015-12-07 10:00:00,14.88,14.88,14.77,14.79,105816.0,13.435,13.435,13.3356,13.3537,105816.0
2015-12-07 10:30:00,14.8,14.83,14.74,14.78,94684.0,13.3627,13.3898,13.3086,13.3447,94684.0
2015-12-07 11:00:00,14.77,14.78,14.71,14.72,116952.0,13.3356,13.3447,13.2815,13.2905,116952.0
2015-12-07 11:30:00,14.72,14.8,14.71,14.8,213184.0,13.2905,13.3627,13.2815,13.3627,213184.0
2015-12-07 12:00:00,14.8,14.8,14.73,14.74,65704.0,13.3627,13.3627,13.2995,13.3086,65704.0
2015-12-07 12:30:00,14.74,14.78,14.7,14.78,173448.0,13.3086,13.3447,13.2724,13.3447,173448.0
2015-12-07 13:00:00,14.76,14.81,14.74,14.78,150292.0,13.3266,13.3718,13.3086,13.3447,150292.0
2015-12-07 13:30:00,14.78,14.81,14.74,14.79,87192.0,13.3447,13.3718,13.3086,13.3537,87192.0
2015-12-07 14:00:00,14.8,14.85,14.8,14.84,69272.0,13.3627,13.4079,13.3627,13.3989,69272.0
2015-12-07 14:30:00,14.84,14.85,14.78,14.79,91320.0,13.3989,13.4079,13.3447,13.3537,91320.0
2015-12-07 15:00:00,14.78,14.8,14.76,14.77,91388.0,13.3447,13.3627,13.3266,13.3356,91388.0
2015-12-07 15:30:00,14.77,14.81,14.76,14.79,188408.0,13.3356,13.3718,13.3266,13.3537,188408.0
2015-12-08 09:30:00,14.65,14.71,14.56,14.65,125260.0,13.2273,13.2815,13.146,13.2273,125260.0
2015-12-08 10:00:00,14.67,14.73,14.59,14.59,55072.0,13.2454,13.2995,13.1731,13.1731,55072.0
2015-12-08 10:30:00,14.6,14.69,14.56,14.57,65976.0,13.1822,13.2634,13.146,13.1551,65976.0
2015-12-08 11:00:00,14.58,14.62,14.54,14.54,56800.0,13.1641,13.2002,13.128,13.128,56800.0
2015-12-08 11:30:00,14.54,14.58,14.51,14.53,54480.0,13.128,13.1641,13.1009,13.119,54480.0
2015-12-08 12:00:00,14.54,14.56,14.51,14.52,41600.0,13.128,13.146,13.1009,13.1099,41600.0
2015-12-08 12:30:00,14.52,14.52,14.48,14.48,81408.0,13.1099,13.1099,13.0738,13.0738,81408.0
2015-12-08 13:00:00,14.48,14.51,14.47,14.51,41884.0,13.0738,13.1009,13.0648,13.1009,41884.0
2015-12-08 13:30:00,14.52,14.54,14.49,14.5,31340.0,13.1099,13.128,13.0828,13.0919,31340.0
2015-12-08 14:00:00,14.5,14.56,14.5,14.54,118128.0,13.0919,13.146,13.0919,13.128,118128.0
2015-12-08 14:30:00,14.55,14.6,14.54,14.56,43920.0,13.137,13.1822,13.128,13.146,43920.0
2015-12-08 15:00:00,14.56,14.58,14.52,14.52,60460.0,13.146,13.1641,13.1099,13.1099,60460.0
2015-12-08 15:30:00,14.52,14.62,14.5,14.58,538004.0,13.1099,13.2002,13.0919,13.1641,538004.0
2015-12-09 09:30:00,14.49,14.69,14.44,14.52,223296.0,13.0828,13.2634,13.0377,13.1099,223296.0
2015-12-09 10:00:00,14.53,14.6,14.5,14.5,160308.0,13.119,13.1822,13.0919,13.0919,160308.0
2015-12-09 10:30:00,14.51,14.55,14.47,14.49,85168.0,13.1009,13.137,13.0648,13.0828,85168.0
2015-12-09 11:00:00,14.49,14.49,14.4,14.46,110912.0,13.0828,13.0828,13.0016,13.0558,110912.0
2015-12-09 11:30:00,14.47,14.47,14.4,14.43,144240.0,13.0648,13.0648,13.0016,13.0287,144240.0
2015-12-09 12:00:00,14.44,14.44,14.36,14.36,180616.0,13.0377,13.0377,12.9655,12.9655,180616.0
2015-12-09 12:30:00,14.36,14.36,14.32,14.33,131016.0,12.9655,12.9655,12.9293,12.9384,131016.0
2015-12-09 13:00:00,14.33,14.36,14.31,14.32,123812.0,12.9384,12.9655,12.9203,12.9293,123812.0
2015-12-09 13:30:00,14.31,14.31,14.27,14.27,141184.0,12.9203,12.9203,12.8842,12.8842,141184.0
2015-12-09 14:00:00,14.27,14.28,14.24,14.25,152272.0,12.8842,12.8932,12.8571,12.8661,152272.0
2015-12-09 14:30:00,14.25,14.3,14.24,14.27,125216.0,12.8661,12.9113,12.8571,12.8842,125216.0
2015-12-09 15:00:00,14.28,14.31,14.27,14.29,134688.0,12.8932,12.9203,12.8842,12.9023,134688.0
2015-12-09 15:30:00,14.3,14.32,14.29,14.31,636496.0,12.9113,12.9293,12.9023,12.9203,636496.0
2015-12-10 09:30:00,14.51,14.53,14.44,14.45,206104.0,13.1009,13.119,13.0377,13.0467,206104.0
2015-12-10 10:00:00,14.46,14.58,14.45,14.57,116828.0,13.0558,13.1641,13.0467,13.1551,116828.0
2015-12-10 10:30:00,14.57,14.66,14.56,14.56,99204.0,13.1551,13.2363,13.146,13.146,99204.0
2015-12-10 11:00:00,14.56,14.63,14.56,14.62,89872.0,13.146,13.2092,13.146,13.2002,89872.0
2015-12-10 11:30:00,14.63,14.64,14.54,14.55,74432.0,13.2092,13.2183,13.128,13.137,74432.0
2015-12-10 12:00:00,14.55,14.58,14.52,14.53,40592.0,13.137,13.1641,13.1099,13.119,40592.0
2015-12-10 12:30:00,14.55,14.62,14.51,14.62,56392.0,13.137,13.2002,13.1009,13.2002,56392.0
2015-12-10 13:00:00,14.6,14.62,14.55,14.56,76620.0,13.1822,13.2002,13.137,13.146,76620.0
2015-12-10 13:30:00,14.56,14.59,14.54,14.54,38072.0,13.146,13.1731,13.128,13.128,38072.0
2015-12-10 14:00:00,14.54,14.56,14.51,14.56,72392.0,13.128,13.146,13.1009,13.146,72392.0
2015-12-10 14:30:00,14.56,14.56,14.51,14.52,59564.0,13.146,13.146,13.1009,13.1099,59564.0
2015-12-10 15:00:00,14.52,14.52,14.46,14.48,77472.0,13.1099,13.1099,13.0558,13.0738,77472.0
2015-12-10 15:30:00,14.48,14.49,14.44,14.45,225732.0,13.0738,13.0828,13.0377,13.0467,225732.0
2015-12-11 09:30:00,14.27,14.3,14.14,14.17,238632.0,12.8842,12.9113,12.7668,12.7939,238632.0
2015-12-11 10:00:00,14.17,14.24,14.15,14.23,138964.0,12.7939,12.8571,12.7759,12.8481,138964.0
2015-12-11 10:30:00,14.23,14.24,14.15,14.16,70952.0,12.8481,12.8571,12.7759,12.7849,70952.0
2015-12-11 11:00:00,14.16,14.2,14.15,14.19,29272.0,12.7849,12.821,12.7759,12.812,29272.0
2015-12-11 11:30:00,14.2,14.2,14.15,14.15,30520.0,12.821,12.821,12.7759,12.7759,30520.0
2015-12-11 12:00:00,14.15,14.17,14.1,14.1,61036.0,12.7759,12.7939,12.7307,12.7307,61036.0
2015-12-11 12:30:00,14.08,14.1,14.06,14.1,62708.0,12.7127,12.7307,12.6946,12.7307,62708.0
2015-12-11 13:00:00,14.1,14.18,14.09,14.13,29348.0,12.7307,12.8029,12.7217,12.7578,29348.0
2015-12-11 13:30:00,14.13,14.15,14.09,14.09,67756.0,12.7578,12.7759,12.7217,12.7217,67756.0
2015-12-11 14:00:00,14.09,14.1,14.06,14.06,78168.0,12.7217,12.7307,12.6946,12.6946,78168.0
2015-12-11 14:30:00,14.06,14.1,14.06,14.09,64724.0,12.6946,12.7307,12.6946,12.7217,64724.0
2015-12-11 15:00:00,14.09,14.1,14.06,14.09,89668.0,12.7217,12.7307,12.6946,12.7217,89668.0
2015-12-11 15:30:00,14.09,14.1,14.03,14.06,637708.0,12.7217,12.7307,12.6675,12.6946,637708.0
2015-12-14 09:30:00,14.2,14.36,14.2,14.36,298464.0,12.821,12.9655,12.821,12.9655,298464.0
2015-12-14 10:00:00,14.36,14.44,14.31,14.33,303160.0,12.9655,13.0377,12.9203,12.9384,303160.0
2015-12-14 10:30:00,14.32,14.36,14.32,14.35,204436.0,12.9293,12.9655,12.9293,12.9564,204436.0
2015-12-14 11:00:00,14.35,14.36,14.32,14.33,265568.0,12.9564,12.9655,12.9293,12.9384,265568.0
2015-12-14 11:30:00,14.34,14.35,14.28,14.29,107648.0,12.9474,12.9564,12.8932,12.9023,107648.0
2015-12-14 12:00:00,14.3,14.38,14.27,14.36,145284.0,12.9113,12.9835,12.8842,12.9655,145284.0
2015-12-14 12:30:00,14.37,14.39,14.35,14.38,249012.0,12.9745,12.9926,12.9564,12.9835,249012.0
2015-12-14 13:00:00,14.37,14.39,14.35,14.38,243720.0,12.9745,12.9926,12.9564,12.9835,243720.0
2015-12-14 13:30:00,14.4,14.44,14.39,14.4,102424.0,13.0016,13.0377,12.9926,13.0016,102424.0
2015-12-14 14:00:00,14.42,14.43,14.36,14.37,129976.0,13.0196,13.0287,12.9655,12.9745,129976.0
2015-12-14 14:30:00,14.36,14.38,14.35,14.36,111140.0,12.9655,12.9835,12.9564,12.9655,111140.0
2015-12-14 15:00:00,14.36,14.36,14.3,14.31,165796.0,12.9655,12.9655,12.9113,12.9203,165796.0
2015-12-14 15:30:00,14.31,14.35,14.27,14.34,441824.0,12.9203,12.9564,12.8842,12.9474,441824.0
2015-12-15 09:30:00,14.53,14.68,14.53,14.58,393200.0,13.119,13.2544,13.119,13.1641,393200.0
2015-12-15 10:00:00,14.59,14.67,14.58,14.67,263088.0,13.1731,13.2454,13.1641,13.2454,263088.0
2015-12-15 10:30:00,14.66,14.66,14.61,14.65,365200.0,13.2363,13.2363,13.1912,13.2273,365200.0
2015-12-15 11:00:00,14.65,14.67,14.61,14.64,234276.0,13.2273,13.2454,13.1912,13.2183,234276.0
2015-12-15 11:30:00,14.63,14.63,14.6,14.6,144572.0,13.2092,13.2092,13.1822,13.1822,144572.0
2015-12-15 12:00:00,14.61,14.64,14.6,14.64,208680.0,13.1912,13.2183,13.1822,13.2183,208680.0
2015-12-15 12:30:00,14.64,14.65,14.58,14.6,105156.0,13.2183,13.2273,13.1641,13.1822,105156.0
2015-12-15 13:00:00,14.6,14.63,14.53,14.55,103284.0,13.1822,13.2092,13.119,13.137,103284.0
2015-12-15 13:30:00,14.56,14.63,14.56,14.62,120972.0,13.146,13.2092,13.146,13.2002,120972.0
2015-12-15 14:00:00,14.6,14.63,14.6,14.61,143956.0,13.1822,13.2092,13.1822,13.1912,143956.0
2015-12-15 14:30:00,14.62,14.63,14.6,14.61,65380.0,13.2002,13.2092,13.1822,13.1912,65380.0
2015-12-15 15:00:00,14.61,14.63,14.58,14.62,112156.0,13.1912,13.2092,13.1641,13.2002,112156.0
2015-12-15 15:30:00,14.61,14.65,14.59,14.63,1086824.0,13.1912,13.2273,13.1731,13.2092,1086824.0
2015-12-16 09:30:00,14.71,14.82,14.61,14.62,143348.0,13.2815,13.3808,13.1912,13.2002,143348.0
2015-12-16 10:00:00,14.63,14.68,14.62,14.65,256652.0,13.2092,13.2544,13.2002,13.2273,256652.0
2015-12-16 10:30:00,14.62,14.67,14.61,14.64,134104.0,13.2002,13.2454,13.1912,13.2183,134104.0
2015-12-16 11:00:00,14.64,14.66,14.63,14.65,153796.0,13.2183,13.2363,13.2092,13.2273,153796.0
2015-12-16 11:30:00,14.65,14.71,14.65,14.71,94724.0,13.2273,13.2815,13.2273,13.2815,94724.0
2015-12-16 12:00:00,14.71,14.78,14.71,14.72,122140.0,13.2815,13.3447,13.2815,13.2905,122140.0
2015-12-16 12:30:00,14.72,14.76,14.69,14.69,144800.0,13.2905,13.3266,13.2634,13.2634,144800.0
2015-12-16 13:00:00,14.69,14.73,14.67,14.69,148976.0,13.2634,13.2995,13.2454,13.2634,148976.0
2015-12-16 13:30:00,14.68,14.73,14.68,14.7,142348.0,13.2544,13.2995,13.2544,13.2724,142348.0
2015-12-16 14:00:00,14.69,14.7,14.63,14.65,190020.0,13.2634,13.2724,13.2092,13.2273,190020.0
2015-12-16 14:30:00,14.64,14.78,14.63,14.78,177864.0,13.2183,13.3447,13.2092,13.3447,177864.0
2015-12-16 15:00:00,14.78,14.86,14.75,14.86,233344.0,13.3447,13.4169,13.3176,13.4169,233344.0
2015-12-16 15:30:00,14.86,14.94,14.84,14.9,700524.0,13.4169,13.4891,13.3989,13.453,700524.0
2015-12-17 09:30:00,14.87,14.94,14.68,14.94,76624.0,13.4259,13.4891,13.2544,13.4891,76624.0
2015-12-17 10:00:00,14.92,14.95,14.9,14.91,96004.0,13.4711,13.4982,13.453,13.4621,96004.0
2015-12-17 10:30:00,14.92,14.94,14.88,14.9,180512.0,13.4711,13.4891,13.435,13.453,180512.0
2015-12-17 11:00:00,14.9,14.91,14.87,14.9,143080.0,13.453,13.4621,13.4259,13.453,143080.0
2015-12-17 11:30:00,14.89,14.92,14.88,14.89,218324.0,13.444,13.4711,13.435,13.444,218324.0
2015-12-17 12:00:00,14.89,14.9,14.88,14.89,135836.0,13.444,13.453,13.435,13.444,135836.0
2015-12-17 12:30:00,14.88,14.91,14.86,14.9,98380.0,13.435,13.4621,13.4169,13.453,98380.0
2015-12-17 13:00:00,14.9,14.95,14.89,14.95,69440.0,13.453,13.4982,13.444,13.4982,69440.0
2015-12-17 13:30:00,14.95,14.99,14.94,14.98,120688.0,13.4982,13.5343,13.4891,13.5253,120688.0
2015-12-17 14:00:00,14.99,15.03,14.97,15.0,158592.0,13.5343,13.5704,13.5162,13.5433,158592.0
2015-12-17 14:30:00,14.99,15.0,14.95,14.96,214520.0,13.5343,13.5433,13.4982,13.5072,214520.0
2015-12-17 15:00:00,14.96,14.97,14.89,14.9,212768.0,13.5072,13.5162,13.444,13.453,212768.0
2015-12-17 15:30:00,14.9,14.93,14.89,14.9,517752.0,13.453,13.4801,13.444,13.453,517752.0
2015-12-18 09:30:00,14.9,15.05,14.73,15.03,257592.0,13.453,13.5885,13.2995,13.5704,257592.0
2015-12-18 10:00:00,15.02,15.04,14.9,14.92,100148.0,13.5614,13.5794,13.453,13.4711,100148.0
2015-12-18 10:30:00,14.93,14.94,14.89,14.92,55204.0,13.4801,13.4891,13.444,13.4711,55204.0
2015-12-18 11:00:00,14.93,14.99,14.92,14.92,157440.0,13.4801,13.5343,13.4711,13.4711,157440.0
2015-12-18 11:30:00,14.92,14.92,14.79,14.79,380916.0,13.4711,13.4711,13.3537,13.3537,380916.0
2015-12-18 12:00:00,14.79,14.79,14.72,14.72,240344.0,13.3537,13.3537,13.2905,13.2905,240344.0
2015-12-18 12:30:00,14.72,14.74,14.68,14.74,831412.0,13.2905,13.3086,13.2544,13.3086,831412.0
2015-12-18 13:00:00,14.74,14.78,14.74,14.76,140172.0,13.3086,13.3447,13.3086,13.3266,140172.0
2015-12-18 13:30:00,14.75,14.78,14.74,14.78,101732.0,13.3176,13.3447,13.3086,13.3447,101732.0
2015-12-18 14:00:00,14.78,14.81,14.75,14.77,110160.0,13.3447,13.3718,13.3176,13.3356,110160.0
2015-12-18 14:30:00,14.77,14.77,14.72,14.72,123388.0,13.3356,13.3356,13.2905,13.2905,123388.0
2015-12-18 15:00:00,14.71,14.74,14.71,14.72,220720.0,13.2815,13.3086,13.2815,13.2905,220720.0
2015-12-18 15:30:00,14.72,14.74,14.66,14.66,718856.0,13.2905,13.3086,13.2363,13.2363,718856.0
2015-12-21 09:30:00,14.81,14.94,14.81,14.9,131664.0,13.3718,13.4891,13.3718,13.453,131664.0
2015-12-21 10:00:00,14.9,14.94,14.87,14.9,81104.0,13.453,13.4891,13.4259,13.453,81104.0
2015-12-21 10:30:00,14.9,14.92,14.84,14.85,137976.0,13.453,13.4711,13.3989,13.4079,137976.0
2015-12-21 11:00:00,14.85,14.88,14.83,14.88,219268.0,13.4079,13.435,13.3898,13.435,219268.0
2015-12-21 11:30:00,14.88,14.88,14.84,14.86,125808.0,13.435,13.435,13.3989,13.4169,125808.0
2015-12-21 12:00:00,14.87,14.88,14.84,14.86,61484.0,13.4259,13.435,13.3989,13.4169,61484.0
2015-12-21 12:30:00,14.85,14.87,14.84,14.86,88512.0,13.4079,13.4259,13.3989,13.4169,88512.0
2015-12-21 13:00:00,14.86,14.91,14.85,14.9,158860.0,13.4169,13.4621,13.4079,13.453,158860.0
2015-12-21 13:30:00,14.91,14.92,14.89,14.9,50168.0,13.4621,13.4711,13.444,13.453,50168.0
2015-12-21 14:00:00,14.9,14.93,14.9,14.92,151260.0,13.453,13.4801,13.453,13.4711,151260.0
2015-12-21 14:30:00,14.93,14.93,14.91,14.92,133140.0,13.4801,13.4801,13.4621,13.4711,133140.0
2015-12-21 15:00:00,14.92,14.94,14.91,14.94,173216.0,13.4711,13.4891,13.4621,13.4891,173216.0
2015-12-21 15:30:00,14.94,14.97,14.92,14.95,529320.0,13.4891,13.5162,13.4711,13.4982,529320.0
2015-12-22 09:30:00,14.9,14.98,14.87,14.91,186056.0,13.453,13.5253,13.4259,13.4621,186056.0
2015-12-22 10:00:00,14.92,14.99,14.9,14.96,157304.0,13.4711,13.5343,13.453,13.5072,157304.0
2015-12-22 10:30:00,14.96,14.98,14.92,14.92,52948.0,13.5072,13.5253,13.4711,13.4711,52948.0
2015-12-22 11:00:00,14.93,14.96,14.92,14.93,45028.0,13.4801,13.5072,13.4711,13.4801,45028.0
2015-12-22 11:30:00,14.94,15.05,14.93,15.01,217564.0,13.4891,13.5885,13.4801,13.5523,217564.0
2015-12-22 12:00:00,15.01,15.03,14.98,15.03,72644.0,13.5523,13.5704,13.5253,13.5704,72644.0
2015-12-22 12:30:00,15.03,15.04,15.0,15.02,72072.0,13.5704,13.5794,13.5433,13.5614,72072.0
2015-12-22 13:00:00,15.03,15.03,14.99,15.03,58224.0,13.5704,13.5704,13.5343,13.5704,58224.0
2015-12-22 13:30:00,15.02,15.09,15.02,15.09,176396.0,13.5614,13.6246,13.5614,13.6246,176396.0
2015-12-22 14:00:00,15.09,15.12,15.03,15.12,301704.0,13.6246,13.6517,13.5704,13.6517,301704.0
2015-12-22 14:30:00,15.11,15.13,15.09,15.13,148132.0,13.6426,13.6607,13.6246,13.6607,148132.0
2015-12-22 15:00:00,15.13,15.18,15.13,15.17,284604.0,13.6607,13.7058,13.6607,13.6968,284604.0
2015-12-22 15:30:00,15.17,15.17,15.1,15.12,597252.0,13.6968,13.6968,13.6336,13.6517,597252.0
2015-12-23 09:30:00,15.24,15.25,15.13,15.13,106616.0,13.76,13.769,13.6607,13.6607,106616.0
2015-12-23 10:00:00,15.14,15.18,15.07,15.07,114500.0,13.6697,13.7058,13.6065,13.6065,114500.0
2015-12-23 10:30:00,15.08,15.15,15.06,15.14,77636.0,13.6155,13.6787,13.5975,13.6697,77636.0
2015-12-23 11:00:00,15.15,15.17,15.06,15.08,112436.0,13.6787,13.6968,13.5975,13.6155,112436.0
2015-12-23 11:30:00,15.08,15.1,15.05,15.06,50360.0,13.6155,13.6336,13.5885,13.5975,50360.0
2015-12-23 12:00:00,15.06,15.12,15.05,15.09,68392.0,13.5975,13.6517,13.5885,13.6246,68392.0
2015-12-23 12:30:00,15.09,15.11,15.06,15.09,51000.0,13.6246,13.6426,13.5975,13.6246,51000.0
2015-12-23 13:00:00,15.09,15.09,15.06,15.08,47372.0,13.6246,13.6246,13.5975,13.6155,47372.0
2015-12-23 13:30:00,15.07,15.09,15.07,15.09,63420.0,13.6065,13.6246,13.6065,13.6246,63420.0
2015-12-23 14:00:00,15.09,15.12,15.08,15.12,62828.0,13.6246,13.6517,13.6155,13.6517,62828.0
2015-12-23 14:30:00,15.12,15.14,15.12,15.12,53876.0,13.6517,13.6697,13.6517,13.6517,53876.0
2015-12-23 15:00:00,15.12,15.13,15.08,15.08,45960.0,13.6517,13.6607,13.6155,13.6155,45960.0
2015-12-23 15:30:00,15.08,15.1,15.06,15.08,166912.0,13.6155,13.6336,13.5975,13.6155,166912.0
2015-12-24 09:30:00,15.04,15.16,14.97,15.14,31404.0,13.5794,13.6878,13.5162,13.6697,31404.0
2015-12-24 10:00:00,15.15,15.24,15.14,15.21,83552.0,13.6787,13.76,13.6697,13.7329,83552.0
2015-12-24 10:30:00,15.21,15.23,15.19,15.19,42264.0,13.7329,13.751,13.7149,13.7149,42264.0
2015-12-24 11:00:00,15.19,15.22,15.18,15.21,66688.0,13.7149,13.7419,13.7058,13.7329,66688.0
2015-12-24 11:30:00,15.2,15.22,15.17,15.17,24816.0,13.7239,13.7419,13.6968,13.6968,24816.0
2015-12-24 12:00:00,15.18,15.21,15.17,15.19,45552.0,13.7058,13.7329,13.6968,13.7149,45552.0
2015-12-24 12:30:00,15.18,15.2,15.12,15.12,150924.0,13.7058,13.7239,13.6517,13.6517,150924.0
2015-12-28 09:30:00,15.11,15.11,15.02,15.04,45796.0,13.6426,13.6426,13.5614,13.5794,45796.0
2015-12-28 10:00:00,15.04,15.06,15.02,15.03,30392.0,13.5794,13.5975,13.5614,13.5704,30392.0
2015-12-28 10:30:00,15.04,15.04,15.0,15.02,17600.0,13.5794,13.5794,13.5433,13.5614,17600.0
2015-12-28 11:00:00,15.04,15.08,15.01,15.05,33524.0,13.5794,13.6155,13.5523,13.5885,33524.0
2015-12-28 11:30:00,15.04,15.06,15.02,15.05,31716.0,13.5794,13.5975,13.5614,13.5885,31716.0
2015-12-28 12:00:00,15.04,15.05,15.03,15.04,37364.0,13.5794,13.5885,13.5704,13.5794,37364.0
2015-12-28 12:30:00,15.05,15.07,15.02,15.05,43072.0,13.5885,13.6065,13.5614,13.5885,43072.0
2015-12-28 13:00:00,15.05,15.08,15.05,15.06,23460.0,13.5885,13.6155,13.5885,13.5975,23460.0
2015-12-28 13:30:00,15.07,15.08,15.06,15.08,21880.0,13.6065,13.6155,13.5975,13.6155,21880.0
2015-12-28 14:00:00,15.08,15.11,15.08,15.11,30492.0,13.6155,13.6426,13.6155,13.6426,30492.0
2015-12-28 14:30:00,15.11,15.12,15.1,15.12,37600.0,13.6426,13.6517,13.6336,13.6517,37600.0
2015-12-28 15:00:00,15.11,15.12,15.09,15.11,71852.0,13.6426,13.6517,13.6246,13.6426,71852.0
2015-12-28 15:30:00,15.11,15.12,15.09,15.1,133384.0,13.6426,13.6517,13.6246,13.6336,133384.0
2015-12-29 09:30:00,15.15,15.22,15.11,15.15,107608.0,13.6787,13.7419,13.6426,13.6787,107608.0
2015-12-29 10:00:00,15.17,15.24,15.17,15.2,44768.0,13.6968,13.76,13.6968,13.7239,44768.0
2015-12-29 10:30:00,15.2,15.23,15.19,15.22,26752.0,13.7239,13.751,13.7149,13.7419,26752.0
2015-12-29 11:00:00,15.22,15.24,15.22,15.23,36872.0,13.7419,13.76,13.7419,13.751,36872.0
2015-12-29 11:30:00,15.24,15.24,15.2,15.21,88800.0,13.76,13.76,13.7239,13.7329,88800.0
2015-12-29 12:00:00,15.21,15.24,15.2,15.24,72344.0,13.7329,13.76,13.7239,13.76,72344.0
2015-12-29 12:30:00,15.24,15.24,15.22,15.24,31044.0,13.76,13.76,13.7419,13.76,31044.0
2015-12-29 13:00:00,15.24,15.25,15.22,15.23,19872.0,13.76,13.769,13.7419,13.751,19872.0
2015-12-29 13:30:00,15.23,15.27,15.23,15.26,51156.0,13.751,13.7871,13.751,13.7781,51156.0
2015-12-29 14:00:00,15.26,15.27,15.25,15.26,38620.0,13.7781,13.7871,13.769,13.7781,38620.0
2015-12-29 14:30:00,15.26,15.26,15.25,15.25,21884.0,13.7781,13.7781,13.769,13.769,21884.0
2015-12-29 15:00:00,15.26,15.28,15.26,15.27,84792.0,13.7781,13.7961,13.7781,13.7871,84792.0
2015-12-29 15:30:00,15.28,15.28,15.24,15.26,234348.0,13.7961,13.7961,13.76,13.7781,234348.0
2015-12-30 09:30:00,15.23,15.32,15.15,15.23,220472.0,13.751,13.8322,13.6787,13.751,220472.0
2015-12-30 10:00:00,15.24,15.25,15.23,15.25,63280.0,13.76,13.769,13.751,13.769,63280.0
2015-12-30 10:30:00,15.24,15.3,15.24,15.3,101136.0,13.76,13.8142,13.76,13.8142,101136.0
2015-12-30 11:00:00,15.3,15.32,15.28,15.31,85056.0,13.8142,13.8322,13.7961,13.8232,85056.0
2015-12-30 11:30:00,15.31,15.33,15.31,15.32,134732.0,13.8232,13.8413,13.8232,13.8322,134732.0
2015-12-30 12:00:00,15.31,15.33,15.31,15.31,61148.0,13.8232,13.8413,13.8232,13.8232,61148.0
2015-12-30 12:30:00,15.31,15.31,15.29,15.29,106176.0,13.8232,13.8232,13.8052,13.8052,106176.0
2015-12-30 13:00:00,15.29,15.3,15.28,15.29,71540.0,13.8052,13.8142,13.7961,13.8052,71540.0
2015-12-30 13:30:00,15.29,15.31,15.27,15.29,61284.0,13.8052,13.8232,13.7871,13.8052,61284.0
2015-12-30 14:00:00,15.29,15.31,15.28,15.29,48144.0,13.8052,13.8232,13.7961,13.8052,48144.0
2015-12-30 14:30:00,15.29,15.31,15.28,15.29,57092.0,13.8052,13.8232,13.7961,13.8052,57092.0
2015-12-30 15:00:00,15.29,15.3,15.28,15.29,40112.0,13.8052,13.8142,13.7961,13.8052,40112.0
2015-12-30 15:30:00,15.29,15.3,15.25,15.27,496916.0,13.8052,13.8142,13.769,13.7871,496916.0
2015-12-31 09:30:00,15.26,15.26,15.18,15.23,142456.0,13.7781,13.7781,13.7058,13.751,142456.0
2015-12-31 10:00:00,15.23,15.28,15.22,15.28,61856.0,13.751,13.7961,13.7419,13.7961,61856.0
2015-12-31 10:30:00,15.27,15.31,15.21,15.31,157796.0,13.7871,13.8232,13.7329,13.8232,157796.0
2015-12-31 11:00:00,15.3,15.38,15.3,15.37,104784.0,13.8142,13.8864,13.8142,13.8774,104784.0
2015-12-31 11:30:00,15.37,15.48,15.36,15.47,110508.0,13.8774,13.9767,13.8684,13.9677,110508.0
2015-12-31 12:00:00,15.47,15.47,15.38,15.41,175376.0,13.9677,13.9677,13.8864,13.9135,175376.0
2015-12-31 12:30:00,15.41,15.44,15.4,15.44,129208.0,13.9135,13.9406,13.9045,13.9406,129208.0
2015-12-31 13:00:00,15.44,15.47,15.43,15.46,79212.0,13.9406,13.9677,13.9316,13.9586,79212.0
2015-12-31 13:30:00,15.47,15.47,15.45,15.47,78324.0,13.9677,13.9677,13.9496,13.9677,78324.0
2015-12-31 14:00:00,15.47,15.47,15.43,15.44,82056.0,13.9677,13.9677,13.9316,13.9406,82056.0
2015-12-31 14:30:00,15.45,15.45,15.42,15.42,128700.0,13.9496,13.9496,13.9225,13.9225,128700.0
2015-12-31 15:00:00,15.43,15.43,15.4,15.4,109040.0,13.9316,13.9316,13.9045,13.9045,109040.0
2015-12-31 15:30:00,15.4,15.44,15.39,15.4,420872.0,13.9045,13.9406,13.8954,13.9045,420872.0
2016-01-04 09:30:00,15.08,15.1,14.87,14.93,216816.0,13.6155,13.6336,13.4259,13.4801,216816.0
2016-01-04 10:00:00,14.92,14.93,14.85,14.91,87472.0,13.4711,13.4801,13.4079,13.4621,87472.0
2016-01-04 10:30:00,14.91,14.98,14.89,14.97,127100.0,13.4621,13.5253,13.444,13.5162,127100.0
2016-01-04 11:00:00,14.97,14.98,14.91,14.94,97708.0,13.5162,13.5253,13.4621,13.4891,97708.0
2016-01-04 11:30:00,14.94,15.02,14.94,14.97,64096.0,13.4891,13.5614,13.4891,13.5162,64096.0
2016-01-04 12:00:00,14.96,14.97,14.9,14.91,77980.0,13.5072,13.5162,13.453,13.4621,77980.0
2016-01-04 12:30:00,14.9,14.91,14.88,14.91,52072.0,13.453,13.4621,13.435,13.4621,52072.0
2016-01-04 13:00:00,14.91,14.92,14.85,14.87,126672.0,13.4621,13.4711,13.4079,13.4259,126672.0
2016-01-04 13:30:00,14.88,14.88,14.85,14.87,28616.0,13.435,13.435,13.4079,13.4259,28616.0
2016-01-04 14:00:00,14.88,14.94,14.84,14.92,105572.0,13.435,13.4891,13.3989,13.4711,105572.0
2016-01-04 14:30:00,14.92,14.92,14.87,14.87,68928.0,13.4711,13.4711,13.4259,13.4259,68928.0
2016-01-04 15:00:00,14.87,14.88,14.84,14.88,172360.0,13.4259,13.435,13.3989,13.435,172360.0
2016-01-04 15:30:00,14.88,14.98,14.87,14.97,511412.0,13.435,13.5253,13.4259,13.5162,511412.0
2016-01-05 09:30:00,15.01,15.2,15.01,15.13,328440.0,13.5523,13.7239,13.5523,13.6607,328440.0
2016-01-05 10:00:00,15.13,15.19,15.12,15.17,252740.0,13.6607,13.7149,13.6517,13.6968,252740.0
2016-01-05 10:30:00,15.16,15.21,15.14,15.15,134024.0,13.6878,13.7329,13.6697,13.6787,134024.0
2016-01-05 11:00:00,15.15,15.16,15.13,15.15,146272.0,13.6787,13.6878,13.6607,13.6787,146272.0
2016-01-05 11:30:00,15.16,15.19,15.15,15.18,79224.0,13.6878,13.7149,13.6787,13.7058,79224.0
2016-01-05 12:00:00,15.17,15.17,15.13,15.13,125932.0,13.6968,13.6968,13.6607,13.6607,125932.0
2016-01-05 12:30:00,15.13,15.18,15.13,15.16,138164.0,13.6607,13.7058,13.6607,13.6878,138164.0
2016-01-05 13:00:00,15.17,15.17,15.13,15.14,88176.0,13.6968,13.6968,13.6607,13.6697,88176.0
2016-01-05 13:30:00,15.13,15.21,15.13,15.17,153768.0,13.6607,13.7329,13.6607,13.6968,153768.0
2016-01-05 14:00:00,15.17,15.17,15.13,15.14,75984.0,13.6968,13.6968,13.6607,13.6697,75984.0
2016-01-05 14:30:00,15.14,15.15,15.13,15.13,165728.0,13.6697,13.6787,13.6607,13.6607,165728.0
2016-01-05 15:00:00,15.13,15.15,15.12,15.13,254304.0,13.6607,13.6787,13.6517,13.6607,254304.0
2016-01-05 15:30:00,15.13,15.14,15.1,15.13,447844.0,13.6607,13.6697,13.6336,13.6607,447844.0
2016-01-06 09:30:00,15.02,15.12,14.97,15.09,310684.0,13.5614,13.6517,13.5162,13.6246,310684.0
2016-01-06 10:00:00,15.08,15.13,15.06,15.08,210352.0,13.6155,13.6607,13.5975,13.6155,210352.0
2016-01-06 10:30:00,15.08,15.09,15.06,15.07,124452.0,13.6155,13.6246,13.5975,13.6065,124452.0
2016-01-06 11:00:00,15.07,15.14,15.07,15.13,199128.0,13.6065,13.6697,13.6065,13.6607,199128.0
2016-01-06 11:30:00,15.13,15.14,15.09,15.1,85388.0,13.6607,13.6697,13.6246,13.6336,85388.0
2016-01-06 12:00:00,15.1,15.15,15.09,15.14,85136.0,13.6336,13.6787,13.6246,13.6697,85136.0
2016-01-06 12:30:00,15.15,15.18,15.13,15.15,66644.0,13.6787,13.7058,13.6607,13.6787,66644.0
2016-01-06 13:00:00,15.15,15.15,15.13,15.14,111216.0,13.6787,13.6787,13.6607,13.6697,111216.0
2016-01-06 13:30:00,15.13,15.18,15.11,15.18,140300.0,13.6607,13.7058,13.6426,13.7058,140300.0
2016-01-06 14:00:00,15.18,15.22,15.15,15.19,115700.0,13.7058,13.7419,13.6787,13.7149,115700.0
2016-01-06 14:30:00,15.19,15.19,15.12,15.13,145776.0,13.7149,13.7149,13.6517,13.6607,145776.0
2016-01-06 15:00:00,15.14,15.15,15.12,15.14,309424.0,13.6697,13.6787,13.6517,13.6697,309424.0
2016-01-06 15:30:00,15.15,15.18,15.14,15.15,706448.0,13.6787,13.7058,13.6697,13.6787,706448.0
2016-01-07 09:30:00,14.88,14.9,14.78,14.84,419040.0,13.435,13.453,13.3447,13.3989,419040.0
2016-01-07 10:00:00,14.84,14.9,14.81,14.86,97620.0,13.3989,13.453,13.3718,13.4169,97620.0
2016-01-07 10:30:00,14.86,14.94,14.85,14.94,50728.0,13.4169,13.4891,13.4079,13.4891,50728.0
2016-01-07 11:00:00,14.94,14.97,14.89,14.95,77008.0,13.4891,13.5162,13.444,13.4982,77008.0
2016-01-07 11:30:00,14.96,14.97,14.91,14.92,79796.0,13.5072,13.5162,13.4621,13.4711,79796.0
2016-01-07 12:00:00,14.91,14.92,14.87,14.88,65124.0,13.4621,13.4711,13.4259,13.435,65124.0
2016-01-07 12:30:00,14.88,14.92,14.88,14.89,38264.0,13.435,13.4711,13.435,13.444,38264.0
2016-01-07 13:00:00,14.89,14.89,14.82,14.84,107436.0,13.444,13.444,13.3808,13.3989,107436.0
2016-01-07 13:30:00,14.84,14.85,14.79,14.82,81252.0,13.3989,13.4079,13.3537,13.3808,81252.0
2016-01-07 14:00:00,14.82,14.83,14.8,14.81,88864.0,13.3808,13.3898,13.3627,13.3718,88864.0
2016-01-07 14:30:00,14.8,14.83,14.79,14.81,83860.0,13.3627,13.3898,13.3537,13.3718,83860.0
2016-01-07 15:00:00,14.8,14.81,14.74,14.74,99592.0,13.3627,13.3718,13.3086,13.3086,99592.0
2016-01-07 15:30:00,14.74,14.77,14.71,14.71,436648.0,13.3086,13.3356,13.2815,13.2815,436648.0
2016-01-08 09:30:00,14.88,14.98,14.77,14.81,68616.0,13.435,13.5253,13.3356,13.3718,68616.0
2016-01-08 10:00:00,14.81,14.81,14.7,14.77,69856.0,13.3718,13.3718,13.2724,13.3356,69856.0
2016-01-08 10:30:00,14.78,14.79,14.71,14.72,62036.0,13.3447,13.3537,13.2815,13.2905,62036.0
2016-01-08 11:00:00,14.72,14.72,14.68,14.68,62128.0,13.2905,13.2905,13.2544,13.2544,62128.0
2016-01-08 11:30:00,14.69,14.72,14.67,14.71,54544.0,13.2634,13.2905,13.2454,13.2815,54544.0
2016-01-08 12:00:00,14.72,14.74,14.69,14.69,63760.0,13.2905,13.3086,13.2634,13.2634,63760.0
2016-01-08 12:30:00,14.7,14.72,14.7,14.71,65212.0,13.2724,13.2905,13.2724,13.2815,65212.0
2016-01-08 13:00:00,14.71,14.71,14.65,14.68,104460.0,13.2815,13.2815,13.2273,13.2544,104460.0
2016-01-08 13:30:00,14.68,14.71,14.66,14.69,107088.0,13.2544,13.2815,13.2363,13.2634,107088.0
2016-01-08 14:00:00,14.68,14.7,14.65,14.66,73632.0,13.2544,13.2724,13.2273,13.2363,73632.0
2016-01-08 14:30:00,14.66,14.7,14.66,14.67,100604.0,13.2363,13.2724,13.2363,13.2454,100604.0
2016-01-08 15:00:00,14.67,14.69,14.64,14.68,108432.0,13.2454,13.2634,13.2183,13.2544,108432.0
2016-01-08 15:30:00,14.67,14.69,14.6,14.63,533840.0,13.2454,13.2634,13.1822,13.2092,533840.0
2016-01-11 09:30:00,14.81,14.88,14.73,14.75,163572.0,13.3718,13.435,13.2995,13.3176,163572.0
2016-01-11 10:00:00,14.74,14.78,14.73,14.75,99492.0,13.3086,13.3447,13.2995,13.3176,99492.0
2016-01-11 10:30:00,14.75,14.78,14.67,14.69,45964.0,13.3176,13.3447,13.2454,13.2634,45964.0
2016-01-11 11:00:00,14.69,14.74,14.68,14.72,46420.0,13.2634,13.3086,13.2544,13.2905,46420.0
2016-01-11 11:30:00,14.71,14.79,14.71,14.76,31700.0,13.2815,13.3537,13.2815,13.3266,31700.0
2016-01-11 12:00:00,14.75,14.76,14.72,14.74,117700.0,13.3176,13.3266,13.2905,13.3086,117700.0
2016-01-11 12:30:00,14.74,14.77,14.74,14.76,55272.0,13.3086,13.3356,13.3086,13.3266,55272.0
2016-01-11 13:00:00,14.76,14.77,14.74,14.74,27064.0,13.3266,13.3356,13.3086,13.3086,27064.0
2016-01-11 13:30:00,14.74,14.78,14.73,14.78,71800.0,13.3086,13.3447,13.2995,13.3447,71800.0
2016-01-11 14:00:00,14.78,14.83,14.78,14.82,52860.0,13.3447,13.3898,13.3447,13.3808,52860.0
2016-01-11 14:30:00,14.81,14.81,14.79,14.81,70092.0,13.3718,13.3718,13.3537,13.3718,70092.0
2016-01-11 15:00:00,14.81,14.87,14.79,14.87,74980.0,13.3718,13.4259,13.3537,13.4259,74980.0
2016-01-11 15:30:00,14.86,14.92,14.86,14.88,289116.0,13.4169,13.4711,13.4169,13.435,289116.0
2016-01-12 09:30:00,14.86,14.97,14.69,14.97,563400.0,13.4169,13.5162,13.2634,13.5162,563400.0
2016-01-12 10:00:00,14.97,14.99,14.88,14.91,314092.0,13.5162,13.5343,13.435,13.4621,314092.0
2016-01-12 10:30:00,14.9,14.92,14.85,14.9,189320.0,13.453,13.4711,13.4079,13.453,189320.0
2016-01-12 11:00:00,14.9,14.92,14.85,14.85,81252.0,13.453,13.4711,13.4079,13.4079,81252.0
2016-01-12 11:30:00,14.85,14.9,14.82,14.88,159516.0,13.4079,13.453,13.3808,13.435,159516.0
2016-01-12 12:00:00,14.88,14.88,14.81,14.87,296000.0,13.435,13.435,13.3718,13.4259,296000.0
2016-01-12 12:30:00,14.87,14.87,14.83,14.85,135024.0,13.4259,13.4259,13.3898,13.4079,135024.0
2016-01-12 13:00:00,14.85,14.87,14.83,14.83,305208.0,13.4079,13.4259,13.3898,13.3898,305208.0
2016-01-12 13:30:00,14.84,14.84,14.82,14.83,170668.0,13.3989,13.3989,13.3808,13.3898,170668.0
2016-01-12 14:00:00,14.83,14.85,14.82,14.84,397776.0,13.3898,13.4079,13.3808,13.3989,397776.0
2016-01-12 14:30:00,14.84,14.86,14.81,14.84,162068.0,13.3989,13.4169,13.3718,13.3989,162068.0
2016-01-12 15:00:00,14.84,14.9,14.84,14.9,276428.0,13.3989,13.453,13.3989,13.453,276428.0
2016-01-12 15:30:00,14.89,14.99,14.88,14.97,833764.0,13.444,13.5343,13.435,13.5162,833764.0
2016-01-13 09:30:00,14.97,15.08,14.89,15.05,226536.0,13.5162,13.6155,13.444,13.5885,226536.0
2016-01-13 10:00:00,15.06,15.1,15.04,15.1,87524.0,13.5975,13.6336,13.5794,13.6336,87524.0
2016-01-13 10:30:00,15.08,15.13,15.07,15.11,83432.0,13.6155,13.6607,13.6065,13.6426,83432.0
2016-01-13 11:00:00,15.1,15.11,15.08,15.09,55016.0,13.6336,13.6426,13.6155,13.6246,55016.0
2016-01-13 11:30:00,15.1,15.12,15.08,15.08,57472.0,13.6336,13.6517,13.6155,13.6155,57472.0
2016-01-13 12:00:00,15.09,15.13,15.07,15.12,37892.0,13.6246,13.6607,13.6065,13.6517,37892.0
2016-01-13 12:30:00,15.12,15.12,15.03,15.03,83432.0,13.6517,13.6517,13.5704,13.5704,83432.0
2016-01-13 13:00:00,15.04,15.06,15.02,15.02,44592.0,13.5794,13.5975,13.5614,13.5614,44592.0
2016-01-13 13:30:00,15.03,15.04,15.0,15.02,356288.0,13.5704,13.5794,13.5433,13.5614,356288.0
2016-01-13 14:00:00,15.03,15.04,15.01,15.01,142884.0,13.5704,13.5794,13.5523,13.5523,142884.0
2016-01-13 14:30:00,15.01,15.02,14.89,14.94,227020.0,13.5523,13.5614,13.444,13.4891,227020.0
2016-01-13 15:00:00,14.95,14.98,14.92,14.96,183216.0,13.4982,13.5253,13.4711,13.5072,183216.0
2016-01-13 15:30:00,14.96,14.96,14.87,14.9,292472.0,13.5072,13.5072,13.4259,13.453,292472.0
2016-01-14 09:30:00,14.91,14.93,14.56,14.61,256384.0,13.4621,13.4801,13.146,13.1912,256384.0
2016-01-14 10:00:00,14.63,14.73,14.59,14.73,109384.0,13.2092,13.2995,13.1731,13.2995,109384.0
2016-01-14 10:30:00,14.72,14.81,14.67,14.67,131664.0,13.2905,13.3718,13.2454,13.2454,131664.0
2016-01-14 11:00:00,14.67,14.69,14.63,14.64,159844.0,13.2454,13.2634,13.2092,13.2183,159844.0
2016-01-14 11:30:00,14.64,14.68,14.62,14.68,61708.0,13.2183,13.2544,13.2002,13.2544,61708.0
2016-01-14 12:00:00,14.69,14.69,14.61,14.62,58352.0,13.2634,13.2634,13.1912,13.2002,58352.0
2016-01-14 12:30:00,14.62,14.65,14.61,14.62,48868.0,13.2002,13.2273,13.1912,13.2002,48868.0
2016-01-14 13:00:00,14.6,14.67,14.6,14.66,82476.0,13.1822,13.2454,13.1822,13.2363,82476.0
2016-01-14 13:30:00,14.66,14.7,14.66,14.68,125400.0,13.2363,13.2724,13.2363,13.2544,125400.0
2016-01-14 14:00:00,14.67,14.68,14.63,14.67,83944.0,13.2454,13.2544,13.2092,13.2454,83944.0
2016-01-14 14:30:00,14.66,14.7,14.65,14.7,95776.0,13.2363,13.2724,13.2273,13.2724,95776.0
2016-01-14 15:00:00,14.7,14.7,14.65,14.7,107416.0,13.2724,13.2724,13.2273,13.2724,107416.0
2016-01-14 15:30:00,14.7,14.72,14.66,14.68,357400.0,13.2724,13.2905,13.2363,13.2544,357400.0
2016-01-15 09:30:00,14.36,14.5,14.05,14.14,793876.0,12.9655,13.0919,12.6856,12.7668,793876.0
2016-01-15 10:00:00,14.14,14.19,14.1,14.12,264192.0,12.7668,12.812,12.7307,12.7488,264192.0
2016-01-15 10:30:00,14.11,14.17,14.11,14.11,182996.0,12.7397,12.7939,12.7397,12.7397,182996.0
2016-01-15 11:00:00,14.11,14.14,14.09,14.11,115440.0,12.7397,12.7668,12.7217,12.7397,115440.0
2016-01-15 11:30:00,14.12,14.14,14.09,14.12,69068.0,12.7488,12.7668,12.7217,12.7488,69068.0
2016-01-15 12:00:00,14.11,14.12,14.05,14.07,103376.0,12.7397,12.7488,12.6856,12.7036,103376.0
2016-01-15 12:30:00,14.06,14.11,14.04,14.1,102352.0,12.6946,12.7397,12.6765,12.7307,102352.0
2016-01-15 13:00:00,14.09,14.09,14.04,14.05,112336.0,12.7217,12.7217,12.6765,12.6856,112336.0
2016-01-15 13:30:00,14.04,14.08,14.03,14.05,185016.0,12.6765,12.7127,12.6675,12.6856,185016.0
2016-01-15 14:00:00,14.04,14.08,14.02,14.02,190060.0,12.6765,12.7127,12.6585,12.6585,190060.0
2016-01-15 14:30:00,14.02,14.08,14.01,14.08,152400.0,12.6585,12.7127,12.6495,12.7127,152400.0
2016-01-15 15:00:00,14.08,14.1,14.04,14.08,259360.0,12.7127,12.7307,12.6765,12.7127,259360.0
2016-01-15 15:30:00,14.08,14.09,14.04,14.06,676460.0,12.7127,12.7217,12.6765,12.6946,676460.0
2016-01-19 09:30:00,14.15,14.23,14.13,14.16,672676.0,12.7759,12.8481,12.7578,12.7849,672676.0
2016-01-19 10:00:00,14.15,14.17,14.13,14.16,186256.0,12.7759,12.7939,12.7578,12.7849,186256.0
2016-01-19 10:30:00,14.17,14.22,14.15,14.17,268252.0,12.7939,12.8391,12.7759,12.7939,268252.0
2016-01-19 11:00:00,14.16,14.23,14.16,14.22,194040.0,12.7849,12.8481,12.7849,12.8391,194040.0
2016-01-19 11:30:00,14.22,14.23,14.15,14.19,176396.0,12.8391,12.8481,12.7759,12.812,176396.0
2016-01-19 12:00:00,14.19,14.2,14.14,14.17,203504.0,12.812,12.821,12.7668,12.7939,203504.0
2016-01-19 12:30:00,14.18,14.18,14.13,14.14,255552.0,12.8029,12.8029,12.7578,12.7668,255552.0
2016-01-19 13:00:00,14.15,14.19,14.13,14.13,156856.0,12.7759,12.812,12.7578,12.7578,156856.0
2016-01-19 13:30:00,14.13,14.15,14.13,14.14,509448.0,12.7578,12.7759,12.7578,12.7668,509448.0
2016-01-19 14:00:00,14.14,14.16,14.09,14.15,265632.0,12.7668,12.7849,12.7217,12.7759,265632.0
2016-01-19 14:30:00,14.16,14.17,14.07,14.08,130376.0,12.7849,12.7939,12.7036,12.7127,130376.0
2016-01-19 15:00:00,14.08,14.16,14.07,14.14,186912.0,12.7127,12.7849,12.7036,12.7668,186912.0
2016-01-19 15:30:00,14.15,14.19,14.13,14.14,438636.0,12.7759,12.812,12.7578,12.7668,438636.0
2016-01-20 09:30:00,13.83,13.87,13.68,13.73,589024.0,12.4869,12.523,12.3515,12.3966,589024.0
2016-01-20 10:00:00,13.73,13.77,13.69,13.75,160392.0,12.3966,12.4328,12.3605,12.4147,160392.0
2016-01-20 10:30:00,13.75,13.75,13.68,13.69,235396.0,12.4147,12.4147,12.3515,12.3605,235396.0
2016-01-20 11:00:00,13.69,13.72,13.69,13.71,243716.0,12.3605,12.3876,12.3605,12.3786,243716.0
2016-01-20 11:30:00,13.71,13.73,13.69,13.69,181252.0,12.3786,12.3966,12.3605,12.3605,181252.0
2016-01-20 12:00:00,13.7,13.71,13.66,13.67,128560.0,12.3696,12.3786,12.3334,12.3425,128560.0
2016-01-20 12:30:00,13.67,13.72,13.65,13.71,62452.0,12.3425,12.3876,12.3244,12.3786,62452.0
2016-01-20 13:00:00,13.71,13.72,13.64,13.65,73044.0,12.3786,12.3876,12.3154,12.3244,73044.0
2016-01-20 13:30:00,13.65,13.7,13.63,13.66,181972.0,12.3244,12.3696,12.3064,12.3334,181972.0
2016-01-20 14:00:00,13.65,13.65,13.55,13.6,108148.0,12.3244,12.3244,12.2341,12.2793,108148.0
2016-01-20 14:30:00,13.6,13.61,13.56,13.58,320472.0,12.2793,12.2883,12.2432,12.2612,320472.0
2016-01-20 15:00:00,13.57,13.74,13.54,13.74,285848.0,12.2522,12.4057,12.2251,12.4057,285848.0
2016-01-20 15:30:00,13.75,13.75,13.61,13.64,460264.0,12.4147,12.4147,12.2883,12.3154,460264.0
2016-01-21 09:30:00,13.69,13.69,13.28,13.48,1189684.0,12.3605,12.3605,11.9903,12.1709,1189684.0
2016-01-21 10:00:00,13.47,13.5,13.38,13.48,312332.0,12.1619,12.189,12.0806,12.1709,312332.0
2016-01-21 10:30:00,13.49,13.49,13.33,13.33,291380.0,12.18,12.18,12.0355,12.0355,291380.0
2016-01-21 11:00:00,13.33,13.47,13.31,13.47,477028.0,12.0355,12.1619,12.0174,12.1619,477028.0
2016-01-21 11:30:00,13.47,13.58,13.46,13.55,321720.0,12.1619,12.2612,12.1529,12.2341,321720.0
2016-01-21 12:00:00,13.55,13.56,13.5,13.52,292616.0,12.2341,12.2432,12.189,12.207,292616.0
2016-01-21 12:30:00,13.53,13.54,13.48,13.51,217112.0,12.2161,12.2251,12.1709,12.198,217112.0
2016-01-21 13:00:00,13.51,13.54,13.5,13.52,133764.0,12.198,12.2251,12.189,12.207,133764.0
2016-01-21 13:30:00,13.52,13.54,13.49,13.51,274284.0,12.207,12.2251,12.18,12.198,274284.0
2016-01-21 14:00:00,13.51,13.53,13.49,13.52,147584.0,12.198,12.2161,12.18,12.207,147584.0
2016-01-21 14:30:00,13.53,13.66,13.53,13.63,148100.0,12.2161,12.3334,12.2161,12.3064,148100.0
2016-01-21 15:00:00,13.62,13.63,13.56,13.6,138020.0,12.2973,12.3064,12.2432,12.2793,138020.0
2016-01-21 15:30:00,13.6,13.67,13.57,13.58,554728.0,12.2793,12.3425,12.2522,12.2612,554728.0
2016-01-22 09:30:00,13.9,13.9,13.65,13.68,577036.0,12.5501,12.5501,12.3244,12.3515,577036.0
2016-01-22 10:00:00,13.68,13.7,13.63,13.65,501572.0,12.3515,12.3696,12.3064,12.3244,501572.0
2016-01-22 10:30:00,13.65,13.68,13.64,13.64,444024.0,12.3244,12.3515,12.3154,12.3154,444024.0
2016-01-22 11:00:00,13.64,13.65,13.61,13.61,299252.0,12.3154,12.3244,12.2883,12.2883,299252.0
2016-01-22 11:30:00,13.62,13.64,13.61,13.62,96472.0,12.2973,12.3154,12.2883,12.2973,96472.0
2016-01-22 12:00:00,13.62,13.69,13.62,13.65,75620.0,12.2973,12.3605,12.2973,12.3244,75620.0
2016-01-22 12:30:00,13.64,13.66,13.63,13.65,63224.0,12.3154,12.3334,12.3064,12.3244,63224.0
2016-01-22 13:00:00,13.65,13.72,13.64,13.7,128276.0,12.3244,12.3876,12.3154,12.3696,128276.0
2016-01-22 13:30:00,13.7,13.72,13.69,13.7,164932.0,12.3696,12.3876,12.3605,12.3696,164932.0
2016-01-22 14:00:00,13.7,13.75,13.7,13.72,65672.0,12.3696,12.4147,12.3696,12.3876,65672.0
2016-01-22 14:30:00,13.72,13.73,13.7,13.71,132176.0,12.3876,12.3966,12.3696,12.3786,132176.0
2016-01-22 15:00:00,13.72,13.73,13.69,13.72,169672.0,12.3876,12.3966,12.3605,12.3876,169672.0
2016-01-22 15:30:00,13.72,13.74,13.69,13.71,425624.0,12.3876,12.4057,12.3605,12.3786,425624.0
2016-01-25 09:30:00,13.69,13.74,13.65,13.69,277844.0,12.3605,12.4057,12.3244,12.3605,277844.0
2016-01-25 10:00:00,13.69,13.76,13.69,13.73,98920.0,12.3605,12.4237,12.3605,12.3966,98920.0
2016-01-25 10:30:00,13.7,13.78,13.68,13.78,96828.0,12.3696,12.4418,12.3515,12.4418,96828.0
2016-01-25 11:00:00,13.77,13.8,13.7,13.8,142780.0,12.4328,12.4598,12.3696,12.4598,142780.0
2016-01-25 11:30:00,13.8,13.85,13.79,13.85,69268.0,12.4598,12.505,12.4508,12.505,69268.0
2016-01-25 12:00:00,13.85,13.94,13.84,13.93,87808.0,12.505,12.5863,12.496,12.5772,87808.0
2016-01-25 12:30:00,13.93,13.93,13.88,13.91,53228.0,12.5772,12.5772,12.5321,12.5592,53228.0
2016-01-25 13:00:00,13.9,13.99,13.9,13.97,188304.0,12.5501,12.6314,12.5501,12.6133,188304.0
2016-01-25 13:30:00,13.97,14.03,13.97,14.01,213864.0,12.6133,12.6675,12.6133,12.6495,213864.0
2016-01-25 14:00:00,14.01,14.03,13.98,14.03,151300.0,12.6495,12.6675,12.6224,12.6675,151300.0
2016-01-25 14:30:00,14.03,14.03,13.96,14.0,198280.0,12.6675,12.6675,12.6043,12.6404,198280.0
2016-01-25 15:00:00,14.0,14.01,13.86,13.88,171020.0,12.6404,12.6495,12.514,12.5321,171020.0
2016-01-25 15:30:00,13.89,13.91,13.85,13.88,356580.0,12.5411,12.5592,12.505,12.5321,356580.0
2016-01-26 09:30:00,13.9,14.02,13.84,13.87,283504.0,12.5501,12.6585,12.496,12.523,283504.0
2016-01-26 10:00:00,13.87,13.99,13.87,13.96,105900.0,12.523,12.6314,12.523,12.6043,105900.0
2016-01-26 10:30:00,13.96,14.07,13.96,14.05,149136.0,12.6043,12.7036,12.6043,12.6856,149136.0
2016-01-26 11:00:00,14.05,14.1,14.05,14.1,156036.0,12.6856,12.7307,12.6856,12.7307,156036.0
2016-01-26 11:30:00,14.09,14.14,14.09,14.14,176888.0,12.7217,12.7668,12.7217,12.7668,176888.0
2016-01-26 12:00:00,14.14,14.16,14.12,14.14,93844.0,12.7668,12.7849,12.7488,12.7668,93844.0
2016-01-26 12:30:00,14.15,14.15,14.09,14.12,60480.0,12.7759,12.7759,12.7217,12.7488,60480.0
2016-01-26 13:00:00,14.12,14.13,14.1,14.11,61596.0,12.7488,12.7578,12.7307,12.7397,61596.0
2016-01-26 13:30:00,14.1,14.12,14.08,14.08,47280.0,12.7307,12.7488,12.7127,12.7127,47280.0
2016-01-26 14:00:00,14.09,14.13,14.08,14.11,85360.0,12.7217,12.7578,12.7127,12.7397,85360.0
2016-01-26 14:30:00,14.11,14.14,14.09,14.12,72616.0,12.7397,12.7668,12.7217,12.7488,72616.0
2016-01-26 15:00:00,14.12,14.14,14.06,14.07,182400.0,12.7488,12.7668,12.6946,12.7036,182400.0
2016-01-26 15:30:00,14.07,14.13,14.06,14.12,394168.0,12.7036,12.7578,12.6946,12.7488,394168.0
2016-01-27 09:30:00,14.1,14.4,14.09,14.38,541492.0,12.7307,13.0016,12.7217,12.9835,541492.0
2016-01-27 10:00:00,14.39,14.4,14.26,14.28,374376.0,12.9926,13.0016,12.8752,12.8932,374376.0
2016-01-27 10:30:00,14.28,14.36,14.28,14.35,269840.0,12.8932,12.9655,12.8932,12.9564,269840.0
2016-01-27 11:00:00,14.35,14.37,14.34,14.36,225776.0,12.9564,12.9745,12.9474,12.9655,225776.0
2016-01-27 11:30:00,14.36,14.38,14.33,14.34,243488.0,12.9655,12.9835,12.9384,12.9474,243488.0
2016-01-27 12:00:00,14.34,14.39,14.33,14.38,184848.0,12.9474,12.9926,12.9384,12.9835,184848.0
2016-01-27 12:30:00,14.37,14.4,14.36,14.38,190080.0,12.9745,13.0016,12.9655,12.9835,190080.0
2016-01-27 13:00:00,14.38,14.44,14.37,14.42,210916.0,12.9835,13.0377,12.9745,13.0196,210916.0
2016-01-27 13:30:00,14.43,14.45,14.39,14.4,282124.0,13.0287,13.0467,12.9926,13.0016,282124.0
2016-01-27 14:00:00,14.4,14.47,14.33,14.46,430760.0,13.0016,13.0648,12.9384,13.0558,430760.0
2016-01-27 14:30:00,14.46,14.49,14.31,14.33,395012.0,13.0558,13.0828,12.9203,12.9384,395012.0
2016-01-27 15:00:00,14.31,14.36,14.24,14.35,509356.0,12.9203,12.9655,12.8571,12.9564,509356.0
2016-01-27 15:30:00,14.35,14.4,14.35,14.39,845500.0,12.9564,13.0016,12.9564,12.9926,845500.0
2016-01-28 09:30:00,14.29,14.43,14.22,14.42,553212.0,12.9023,13.0287,12.8391,13.0196,553212.0
2016-01-28 10:00:00,14.4,14.44,14.37,14.38,420400.0,13.0016,13.0377,12.9745,12.9835,420400.0
2016-01-28 10:30:00,14.38,14.42,14.36,14.4,283868.0,12.9835,13.0196,12.9655,13.0016,283868.0
2016-01-28 11:00:00,14.38,14.43,14.36,14.39,57380.0,12.9835,13.0287,12.9655,12.9926,57380.0
2016-01-28 11:30:00,14.38,14.42,14.37,14.38,91528.0,12.9835,13.0196,12.9745,12.9835,91528.0
2016-01-28 12:00:00,14.39,14.46,14.38,14.46,104316.0,12.9926,13.0558,12.9835,13.0558,104316.0
2016-01-28 12:30:00,14.45,14.54,14.43,14.47,192616.0,13.0467,13.128,13.0287,13.0648,192616.0
2016-01-28 13:00:00,14.47,14.48,14.39,14.45,123924.0,13.0648,13.0738,12.9926,13.0467,123924.0
2016-01-28 13:30:00,14.45,14.48,14.41,14.43,142648.0,13.0467,13.0738,13.0106,13.0287,142648.0
2016-01-28 14:00:00,14.43,14.47,14.41,14.44,60096.0,13.0287,13.0648,13.0106,13.0377,60096.0
2016-01-28 14:30:00,14.44,14.44,14.39,14.43,215924.0,13.0377,13.0377,12.9926,13.0287,215924.0
2016-01-28 15:00:00,14.44,14.51,14.44,14.49,532544.0,13.0377,13.1009,13.0377,13.0828,532544.0
2016-01-28 15:30:00,14.49,14.5,14.42,14.44,439172.0,13.0828,13.0919,13.0196,13.0377,439172.0
2016-01-29 09:30:00,14.6,14.77,14.57,14.77,156552.0,13.1822,13.3356,13.1551,13.3356,156552.0
2016-01-29 10:00:00,14.77,14.79,14.63,14.65,168736.0,13.3356,13.3537,13.2092,13.2273,168736.0
2016-01-29 10:30:00,14.64,14.77,14.64,14.69,195220.0,13.2183,13.3356,13.2183,13.2634,195220.0
2016-01-29 11:00:00,14.69,14.75,14.69,14.75,759768.0,13.2634,13.3176,13.2634,13.3176,759768.0
2016-01-29 11:30:00,14.75,14.85,14.74,14.83,294524.0,13.3176,13.4079,13.3086,13.3898,294524.0
2016-01-29 12:00:00,14.84,14.85,14.81,14.83,116584.0,13.3989,13.4079,13.3718,13.3898,116584.0
2016-01-29 12:30:00,14.83,14.87,14.81,14.87,133716.0,13.3898,13.4259,13.3718,13.4259,133716.0
2016-01-29 13:00:00,14.87,14.91,14.85,14.9,320032.0,13.4259,13.4621,13.4079,13.453,320032.0
2016-01-29 13:30:00,14.9,14.98,14.9,14.97,336288.0,13.453,13.5253,13.453,13.5162,336288.0
2016-01-29 14:00:00,14.97,15.06,14.97,15.06,476320.0,13.5162,13.5975,13.5162,13.5975,476320.0
2016-01-29 14:30:00,15.06,15.06,15.02,15.03,178188.0,13.5975,13.5975,13.5614,13.5704,178188.0
2016-01-29 15:00:00,15.03,15.03,15.0,15.02,360012.0,13.5704,13.5704,13.5433,13.5614,360012.0
2016-01-29 15:30:00,15.02,15.11,15.0,15.09,741128.0,13.5614,13.6426,13.5433,13.6246,741128.0
2016-02-01 09:30:00,14.92,15.12,14.9,15.0,514616.0,13.4711,13.6517,13.453,13.5433,514616.0
2016-02-01 10:00:00,15.0,15.01,14.88,14.94,269304.0,13.5433,13.5523,13.435,13.4891,269304.0
2016-02-01 10:30:00,14.94,14.96,14.9,14.95,74392.0,13.4891,13.5072,13.453,13.4982,74392.0
2016-02-01 11:00:00,14.94,14.95,14.88,14.89,163568.0,13.4891,13.4982,13.435,13.444,163568.0
2016-02-01 11:30:00,14.89,14.95,14.85,14.92,102168.0,13.444,13.4982,13.4079,13.4711,102168.0
2016-02-01 12:00:00,14.93,14.96,14.91,14.94,107564.0,13.4801,13.5072,13.4621,13.4891,107564.0
2016-02-01 12:30:00,14.94,14.96,14.93,14.96,73640.0,13.4891,13.5072,13.4801,13.5072,73640.0
2016-02-01 13:00:00,14.95,14.99,14.95,14.95,84700.0,13.4982,13.5343,13.4982,13.4982,84700.0
2016-02-01 13:30:00,14.95,14.98,14.93,14.97,92028.0,13.4982,13.5253,13.4801,13.5162,92028.0
2016-02-01 14:00:00,14.97,15.0,14.94,14.99,62436.0,13.5162,13.5433,13.4891,13.5343,62436.0
2016-02-01 14:30:00,14.99,15.02,14.94,14.97,93444.0,13.5343,13.5614,13.4891,13.5162,93444.0
2016-02-01 15:00:00,14.97,15.02,14.96,15.01,225960.0,13.5162,13.5614,13.5072,13.5523,225960.0
2016-02-01 15:30:00,15.01,15.02,14.97,14.98,411328.0,13.5523,13.5614,13.5162,13.5253,411328.0
2016-02-02 09:30:00,14.7,14.77,14.64,14.72,601320.0,13.2724,13.3356,13.2183,13.2905,601320.0
2016-02-02 10:00:00,14.72,14.75,14.69,14.75,335324.0,13.2905,13.3176,13.2634,13.3176,335324.0
2016-02-02 10:30:00,14.74,14.85,14.74,14.8,166576.0,13.3086,13.4079,13.3086,13.3627,166576.0
2016-02-02 11:00:00,14.8,14.88,14.79,14.86,75312.0,13.3627,13.435,13.3537,13.4169,75312.0
2016-02-02 11:30:00,14.87,14.88,14.78,14.79,313468.0,13.4259,13.435,13.3447,13.3537,313468.0
2016-02-02 12:00:00,14.78,14.81,14.76,14.79,84936.0,13.3447,13.3718,13.3266,13.3537,84936.0
2016-02-02 12:30:00,14.79,14.83,14.78,14.82,110524.0,13.3537,13.3898,13.3447,13.3808,110524.0
2016-02-02 13:00:00,14.83,14.86,14.81,14.85,63244.0,13.3898,13.4169,13.3718,13.4079,63244.0
2016-02-02 13:30:00,14.85,14.85,14.8,14.81,108840.0,13.4079,13.4079,13.3627,13.3718,108840.0
2016-02-02 14:00:00,14.81,14.82,14.73,14.74,85612.0,13.3718,13.3808,13.2995,13.3086,85612.0
2016-02-02 14:30:00,14.74,14.79,14.72,14.77,122648.0,13.3086,13.3537,13.2905,13.3356,122648.0
2016-02-02 15:00:00,14.77,14.77,14.68,14.69,313848.0,13.3356,13.3356,13.2544,13.2634,313848.0
2016-02-02 15:30:00,14.69,14.72,14.67,14.67,717636.0,13.2634,13.2905,13.2454,13.2454,717636.0
2016-02-03 09:30:00,14.65,14.69,14.54,14.56,139532.0,13.2273,13.2634,13.128,13.146,139532.0
2016-02-03 10:00:00,14.54,14.54,14.45,14.45,98908.0,13.128,13.128,13.0467,13.0467,98908.0
2016-02-03 10:30:00,14.45,14.52,14.4,14.43,217388.0,13.0467,13.1099,13.0016,13.0287,217388.0
2016-02-03 11:00:00,14.43,14.47,14.39,14.47,198568.0,13.0287,13.0648,12.9926,13.0648,198568.0
2016-02-03 11:30:00,14.46,14.51,14.44,14.48,110672.0,13.0558,13.1009,13.0377,13.0738,110672.0
2016-02-03 12:00:00,14.49,14.55,14.49,14.54,147708.0,13.0828,13.137,13.0828,13.128,147708.0
2016-02-03 12:30:00,14.53,14.54,14.5,14.5,78396.0,13.119,13.128,13.0919,13.0919,78396.0
2016-02-03 13:00:00,14.5,14.51,14.44,14.44,130276.0,13.0919,13.1009,13.0377,13.0377,130276.0
2016-02-03 13:30:00,14.44,14.47,14.43,14.47,184336.0,13.0377,13.0648,13.0287,13.0648,184336.0
2016-02-03 14:00:00,14.46,14.62,14.46,14.61,242780.0,13.0558,13.2002,13.0558,13.1912,242780.0
2016-02-03 14:30:00,14.61,14.62,14.56,14.6,196152.0,13.1912,13.2002,13.146,13.1822,196152.0
2016-02-03 15:00:00,14.61,14.61,14.54,14.54,185652.0,13.1912,13.1912,13.128,13.128,185652.0
2016-02-03 15:30:00,14.54,14.59,14.52,14.55,788172.0,13.128,13.1731,13.1099,13.137,788172.0
2016-02-04 09:30:00,14.61,14.96,14.58,14.63,288800.0,13.1912,13.5072,13.1641,13.2092,288800.0
2016-02-04 10:00:00,14.61,14.63,14.54,14.59,101984.0,13.1912,13.2092,13.128,13.1731,101984.0
2016-02-04 10:30:00,14.59,14.65,14.57,14.64,63248.0,13.1731,13.2273,13.1551,13.2183,63248.0
2016-02-04 11:00:00,14.64,14.65,14.54,14.59,57456.0,13.2183,13.2273,13.128,13.1731,57456.0
2016-02-04 11:30:00,14.58,14.58,14.51,14.53,57844.0,13.1641,13.1641,13.1009,13.119,57844.0
2016-02-04 12:00:00,14.54,14.59,14.53,14.53,121552.0,13.128,13.1731,13.119,13.119,121552.0
2016-02-04 12:30:00,14.54,14.58,14.52,14.57,76296.0,13.128,13.1641,13.1099,13.1551,76296.0
2016-02-04 13:00:00,14.58,14.68,14.58,14.68,51620.0,13.1641,13.2544,13.1641,13.2544,51620.0
2016-02-04 13:30:00,14.67,14.68,14.62,14.68,61680.0,13.2454,13.2544,13.2002,13.2544,61680.0
2016-02-04 14:00:00,14.67,14.69,14.65,14.66,83452.0,13.2454,13.2634,13.2273,13.2363,83452.0
2016-02-04 14:30:00,14.65,14.71,14.65,14.71,95152.0,13.2273,13.2815,13.2273,13.2815,95152.0
2016-02-04 15:00:00,14.7,14.71,14.65,14.65,101104.0,13.2724,13.2815,13.2273,13.2273,101104.0
2016-02-04 15:30:00,14.66,14.75,14.65,14.72,251080.0,13.2363,13.3176,13.2273,13.2905,251080.0
2016-02-05 09:30:00,14.74,14.81,14.58,14.63,98148.0,13.3086,13.3718,13.1641,13.2092,98148.0
2016-02-05 10:00:00,14.63,14.67,14.56,14.56,109936.0,13.2092,13.2454,13.146,13.146,109936.0
2016-02-05 10:30:00,14.58,14.63,14.52,14.54,56700.0,13.1641,13.2092,13.1099,13.128,56700.0
2016-02-05 11:00:00,14.53,14.55,14.5,14.54,74080.0,13.119,13.137,13.0919,13.128,74080.0
2016-02-05 11:30:00,14.56,14.56,14.52,14.54,73764.0,13.146,13.146,13.1099,13.128,73764.0
2016-02-05 12:00:00,14.55,14.55,14.49,14.5,47540.0,13.137,13.137,13.0828,13.0919,47540.0
2016-02-05 12:30:00,14.51,14.53,14.49,14.49,52160.0,13.1009,13.119,13.0828,13.0828,52160.0
2016-02-05 13:00:00,14.5,14.56,14.5,14.56,29788.0,13.0919,13.146,13.0919,13.146,29788.0
2016-02-05 13:30:00,14.56,14.58,14.54,14.55,32520.0,13.146,13.1641,13.128,13.137,32520.0
2016-02-05 14:00:00,14.56,14.57,14.54,14.56,28480.0,13.146,13.1551,13.128,13.146,28480.0
2016-02-05 14:30:00,14.56,14.58,14.52,14.52,33972.0,13.146,13.1641,13.1099,13.1099,33972.0
2016-02-05 15:00:00,14.52,14.54,14.49,14.5,81024.0,13.1099,13.128,13.0828,13.0919,81024.0
2016-02-05 15:30:00,14.51,14.54,14.5,14.54,200344.0,13.1009,13.128,13.0919,13.128,200344.0
2016-02-08 09:30:00,14.28,14.28,14.14,14.19,477260.0,12.8932,12.8932,12.7668,12.812,477260.0
2016-02-08 10:00:00,14.19,14.21,14.06,14.09,478588.0,12.812,12.83,12.6946,12.7217,478588.0
2016-02-08 10:30:00,14.09,14.13,14.04,14.05,176968.0,12.7217,12.7578,12.6765,12.6856,176968.0
2016-02-08 11:00:00,14.06,14.09,14.02,14.09,167932.0,12.6946,12.7217,12.6585,12.7217,167932.0
2016-02-08 11:30:00,14.1,14.17,14.09,14.17,188140.0,12.7307,12.7939,12.7217,12.7939,188140.0
2016-02-08 12:00:00,14.16,14.2,14.13,14.16,79848.0,12.7849,12.821,12.7578,12.7849,79848.0
2016-02-08 12:30:00,14.15,14.19,14.11,14.13,67360.0,12.7759,12.812,12.7397,12.7578,67360.0
2016-02-08 13:00:00,14.12,14.15,14.09,14.1,88800.0,12.7488,12.7759,12.7217,12.7307,88800.0
2016-02-08 13:30:00,14.1,14.13,14.1,14.11,108604.0,12.7307,12.7578,12.7307,12.7397,108604.0
2016-02-08 14:00:00,14.11,14.13,14.09,14.12,94892.0,12.7397,12.7578,12.7217,12.7488,94892.0
2016-02-08 14:30:00,14.12,14.14,14.08,14.12,101088.0,12.7488,12.7668,12.7127,12.7488,101088.0
2016-02-08 15:00:00,14.13,14.22,14.11,14.19,202116.0,12.7578,12.8391,12.7397,12.812,202116.0
2016-02-08 15:30:00,14.2,14.27,14.18,14.2,408540.0,12.821,12.8842,12.8029,12.821,408540.0
2016-02-09 09:30:00,14.07,14.2,14.04,14.17,327024.0,12.7036,12.821,12.6765,12.7939,327024.0
2016-02-09 10:00:00,14.18,14.23,14.14,14.16,110080.0,12.8029,12.8481,12.7668,12.7849,110080.0
2016-02-09 10:30:00,14.15,14.16,14.05,14.06,228984.0,12.7759,12.7849,12.6856,12.6946,228984.0
2016-02-09 11:00:00,14.06,14.2,14.06,14.17,153472.0,12.6946,12.821,12.6946,12.7939,153472.0
2016-02-09 11:30:00,14.17,14.18,14.1,14.12,67772.0,12.7939,12.8029,12.7307,12.7488,67772.0
2016-02-09 12:00:00,14.12,14.16,14.12,14.13,60152.0,12.7488,12.7849,12.7488,12.7578,60152.0
2016-02-09 12:30:00,14.14,14.15,14.12,14.14,56072.0,12.7668,12.7759,12.7488,12.7668,56072.0
2016-02-09 13:00:00,14.14,14.15,14.09,14.14,118216.0,12.7668,12.7759,12.7217,12.7668,118216.0
2016-02-09 13:30:00,14.14,14.17,14.13,14.15,97424.0,12.7668,12.7939,12.7578,12.7759,97424.0
2016-02-09 14:00:00,14.15,14.2,14.15,14.17,121656.0,12.7759,12.821,12.7759,12.7939,121656.0
2016-02-09 14:30:00,14.17,14.22,14.17,14.22,88704.0,12.7939,12.8391,12.7939,12.8391,88704.0
2016-02-09 15:00:00,14.22,14.31,14.22,14.26,200920.0,12.8391,12.9203,12.8391,12.8752,200920.0
2016-02-09 15:30:00,14.26,14.28,14.22,14.25,325076.0,12.8752,12.8932,12.8391,12.8661,325076.0
2016-02-10 09:30:00,14.22,14.3,14.09,14.29,165008.0,12.8391,12.9113,12.7217,12.9023,165008.0
2016-02-10 10:00:00,14.29,14.4,14.25,14.34,153820.0,12.9023,13.0016,12.8661,12.9474,153820.0
2016-02-10 10:30:00,14.35,14.39,14.29,14.31,153220.0,12.9564,12.9926,12.9023,12.9203,153220.0
2016-02-10 11:00:00,14.32,14.34,14.3,14.32,79624.0,12.9293,12.9474,12.9113,12.9293,79624.0
2016-02-10 11:30:00,14.33,14.33,14.29,14.31,49892.0,12.9384,12.9384,12.9023,12.9203,49892.0
2016-02-10 12:00:00,14.3,14.31,14.28,14.3,45092.0,12.9113,12.9203,12.8932,12.9113,45092.0
2016-02-10 12:30:00,14.3,14.33,14.29,14.31,77396.0,12.9113,12.9384,12.9023,12.9203,77396.0
2016-02-10 13:00:00,14.31,14.31,14.28,14.28,112292.0,12.9203,12.9203,12.8932,12.8932,112292.0
2016-02-10 13:30:00,14.29,14.31,14.28,14.29,54648.0,12.9023,12.9203,12.8932,12.9023,54648.0
2016-02-10 14:00:00,14.3,14.31,14.29,14.3,47844.0,12.9113,12.9203,12.9023,12.9113,47844.0
2016-02-10 14:30:00,14.3,14.31,14.28,14.31,95352.0,12.9113,12.9203,12.8932,12.9203,95352.0
2016-02-10 15:00:00,14.31,14.34,14.28,14.29,128480.0,12.9203,12.9474,12.8932,12.9023,128480.0
2016-02-10 15:30:00,14.28,14.29,14.24,14.26,613144.0,12.8932,12.9023,12.8571,12.8752,613144.0
2016-02-11 09:30:00,13.74,13.81,13.57,13.63,2017404.0,12.4057,12.4689,12.2522,12.3064,2017404.0
2016-02-11 10:00:00,13.63,13.72,13.57,13.66,816868.0,12.3064,12.3876,12.2522,12.3334,816868.0
2016-02-11 10:30:00,13.66,13.68,13.64,13.65,430756.0,12.3334,12.3515,12.3154,12.3244,430756.0
2016-02-11 11:00:00,13.65,13.68,13.64,13.67,477820.0,12.3244,12.3515,12.3154,12.3425,477820.0
2016-02-11 11:30:00,13.66,13.67,13.65,13.65,455880.0,12.3334,12.3425,12.3244,12.3244,455880.0
2016-02-11 12:00:00,13.65,13.66,13.61,13.63,788936.0,12.3244,12.3334,12.2883,12.3064,788936.0
2016-02-11 12:30:00,13.63,13.72,13.63,13.64,367468.0,12.3064,12.3876,12.3064,12.3154,367468.0
2016-02-11 13:00:00,13.65,13.65,13.53,13.54,291816.0,12.3244,12.3244,12.2161,12.2251,291816.0
2016-02-11 13:30:00,13.54,13.61,13.51,13.59,273592.0,12.2251,12.2883,12.198,12.2702,273592.0
2016-02-11 14:00:00,13.59,13.59,13.47,13.47,343572.0,12.2702,12.2702,12.1619,12.1619,343572.0
2016-02-11 14:30:00,13.48,13.57,13.46,13.48,355588.0,12.1709,12.2522,12.1529,12.1709,355588.0
2016-02-11 15:00:00,13.48,13.49,13.43,13.48,408928.0,12.1709,12.18,12.1258,12.1709,408928.0
2016-02-11 15:30:00,13.47,13.53,13.46,13.48,615000.0,12.1619,12.2161,12.1529,12.1709,615000.0
2016-02-12 09:30:00,13.68,13.78,13.52,13.62,364124.0,12.3515,12.4418,12.207,12.2973,364124.0
2016-02-12 10:00:00,13.62,13.65,13.47,13.49,286932.0,12.2973,12.3244,12.1619,12.18,286932.0
2016-02-12 10:30:00,13.49,13.5,13.46,13.48,131260.0,12.18,12.189,12.1529,12.1709,131260.0
2016-02-12 11:00:00,13.49,13.55,13.48,13.5,564556.0,12.18,12.2341,12.1709,12.189,564556.0
2016-02-12 11:30:00,13.49,13.5,13.46,13.49,160848.0,12.18,12.189,12.1529,12.18,160848.0
2016-02-12 12:00:00,13.49,13.53,13.49,13.52,269788.0,12.18,12.2161,12.18,12.207,269788.0
2016-02-12 12:30:00,13.51,13.53,13.48,13.53,398140.0,12.198,12.2161,12.1709,12.2161,398140.0
2016-02-12 13:00:00,13.53,13.53,13.48,13.53,427372.0,12.2161,12.2161,12.1709,12.2161,427372.0
2016-02-12 13:30:00,13.53,13.58,13.51,13.58,149544.0,12.2161,12.2612,12.198,12.2612,149544.0
2016-02-12 14:00:00,13.58,13.69,13.57,13.68,263192.0,12.2612,12.3605,12.2522,12.3515,263192.0
2016-02-12 14:30:00,13.69,13.73,13.67,13.73,188700.0,12.3605,12.3966,12.3425,12.3966,188700.0
2016-02-12 15:00:00,13.73,13.8,13.71,13.8,385292.0,12.3966,12.4598,12.3786,12.4598,385292.0
2016-02-12 15:30:00,13.79,13.82,13.76,13.81,826912.0,12.4508,12.4779,12.4237,12.4689,826912.0
2016-02-16 09:30:00,13.97,14.11,13.84,13.92,539928.0,12.6133,12.7397,12.496,12.5682,539928.0
2016-02-16 10:00:00,13.92,13.95,13.77,13.8,333200.0,12.5682,12.5953,12.4328,12.4598,333200.0
2016-02-16 10:30:00,13.8,13.81,13.71,13.75,189232.0,12.4598,12.4689,12.3786,12.4147,189232.0
2016-02-16 11:00:00,13.76,13.77,13.7,13.77,223564.0,12.4237,12.4328,12.3696,12.4328,223564.0
2016-02-16 11:30:00,13.78,13.8,13.75,13.76,75596.0,12.4418,12.4598,12.4147,12.4237,75596.0
2016-02-16 12:00:00,13.77,13.77,13.73,13.77,55364.0,12.4328,12.4328,12.3966,12.4328,55364.0
2016-02-16 12:30:00,13.77,13.77,13.71,13.71,94360.0,12.4328,12.4328,12.3786,12.3786,94360.0
2016-02-16 13:00:00,13.71,13.75,13.68,13.73,146048.0,12.3786,12.4147,12.3515,12.3966,146048.0
2016-02-16 13:30:00,13.74,13.75,13.71,13.72,44732.0,12.4057,12.4147,12.3786,12.3876,44732.0
2016-02-16 14:00:00,13.72,13.72,13.7,13.7,79448.0,12.3876,12.3876,12.3696,12.3696,79448.0
2016-02-16 14:30:00,13.71,13.71,13.68,13.68,61884.0,12.3786,12.3786,12.3515,12.3515,61884.0
2016-02-16 15:00:00,13.68,13.69,13.65,13.67,119752.0,12.3515,12.3605,12.3244,12.3425,119752.0
2016-02-16 15:30:00,13.67,13.67,13.62,13.65,843984.0,12.3425,12.3425,12.2973,12.3244,843984.0
2016-02-17 09:30:00,13.74,13.87,13.64,13.69,386956.0,12.4057,12.523,12.3154,12.3605,386956.0
2016-02-17 10:00:00,13.7,13.76,13.67,13.72,185556.0,12.3696,12.4237,12.3425,12.3876,185556.0
2016-02-17 10:30:00,13.72,13.78,13.69,13.77,179636.0,12.3876,12.4418,12.3605,12.4328,179636.0
2016-02-17 11:00:00,13.76,13.85,13.74,13.84,194460.0,12.4237,12.505,12.4057,12.496,194460.0
2016-02-17 11:30:00,13.84,13.89,13.73,13.74,179380.0,12.496,12.5411,12.3966,12.4057,179380.0
2016-02-17 12:00:00,13.74,13.89,13.74,13.89,173496.0,12.4057,12.5411,12.4057,12.5411,173496.0
2016-02-17 12:30:00,13.89,13.91,13.88,13.9,218652.0,12.5411,12.5592,12.5321,12.5501,218652.0
2016-02-17 13:00:00,13.9,13.98,13.9,13.97,267740.0,12.5501,12.6224,12.5501,12.6133,267740.0
2016-02-17 13:30:00,13.98,13.98,13.9,13.95,262544.0,12.6224,12.6224,12.5501,12.5953,262544.0
2016-02-17 14:00:00,13.95,14.04,13.93,14.04,235028.0,12.5953,12.6765,12.5772,12.6765,235028.0
2016-02-17 14:30:00,14.04,14.08,14.01,14.02,272536.0,12.6765,12.7127,12.6495,12.6585,272536.0
2016-02-17 15:00:00,14.02,14.02,13.97,13.99,409072.0,12.6585,12.6585,12.6133,12.6314,409072.0
2016-02-17 15:30:00,13.99,14.0,13.94,13.95,587432.0,12.6314,12.6404,12.5863,12.5953,587432.0
2016-02-18 09:30:00,13.95,13.98,13.79,13.88,443216.0,12.5953,12.6224,12.4508,12.5321,443216.0
2016-02-18 10:00:00,13.88,13.9,13.8,13.81,372240.0,12.5321,12.5501,12.4598,12.4689,372240.0
2016-02-18 10:30:00,13.81,13.87,13.81,13.85,162440.0,12.4689,12.523,12.4689,12.505,162440.0
2016-02-18 11:00:00,13.85,13.85,13.76,13.77,135600.0,12.505,12.505,12.4237,12.4328,135600.0
2016-02-18 11:30:00,13.77,13.8,13.76,13.76,125032.0,12.4328,12.4598,12.4237,12.4237,125032.0
2016-02-18 12:00:00,13.77,13.85,13.74,13.83,182040.0,12.4328,12.505,12.4057,12.4869,182040.0
2016-02-18 12:30:00,13.85,13.85,13.82,13.84,114320.0,12.505,12.505,12.4779,12.496,114320.0
2016-02-18 13:00:00,13.84,13.86,13.8,13.81,59248.0,12.496,12.514,12.4598,12.4689,59248.0
2016-02-18 13:30:00,13.82,13.83,13.79,13.8,143192.0,12.4779,12.4869,12.4508,12.4598,143192.0
2016-02-18 14:00:00,13.8,13.83,13.8,13.81,59296.0,12.4598,12.4869,12.4598,12.4689,59296.0
2016-02-18 14:30:00,13.81,13.86,13.81,13.85,66204.0,12.4689,12.514,12.4689,12.505,66204.0
2016-02-18 15:00:00,13.85,13.85,13.81,13.82,137368.0,12.505,12.505,12.4689,12.4779,137368.0
2016-02-18 15:30:00,13.82,13.85,13.82,13.84,296444.0,12.4779,12.505,12.4779,12.496,296444.0
2016-02-19 09:30:00,13.73,13.8,13.72,13.73,105168.0,12.3966,12.4598,12.3876,12.3966,105168.0
2016-02-19 10:00:00,13.73,13.77,13.69,13.69,161612.0,12.3966,12.4328,12.3605,12.3605,161612.0
2016-02-19 10:30:00,13.69,13.76,13.68,13.71,131856.0,12.3605,12.4237,12.3515,12.3786,131856.0
2016-02-19 11:00:00,13.7,13.72,13.68,13.69,56576.0,12.3696,12.3876,12.3515,12.3605,56576.0
2016-02-19 11:30:00,13.69,13.71,13.66,13.71,74492.0,12.3605,12.3786,12.3334,12.3786,74492.0
2016-02-19 12:00:00,13.71,13.77,13.71,13.77,38812.0,12.3786,12.4328,12.3786,12.4328,38812.0
2016-02-19 12:30:00,13.76,13.8,13.76,13.78,42996.0,12.4237,12.4598,12.4237,12.4418,42996.0
2016-02-19 13:00:00,13.77,13.79,13.77,13.78,39816.0,12.4328,12.4508,12.4328,12.4418,39816.0
2016-02-19 13:30:00,13.79,13.79,13.73,13.73,72380.0,12.4508,12.4508,12.3966,12.3966,72380.0
2016-02-19 14:00:00,13.73,13.74,13.7,13.7,67868.0,12.3966,12.4057,12.3696,12.3696,67868.0
2016-02-19 14:30:00,13.7,13.71,13.65,13.71,318240.0,12.3696,12.3786,12.3244,12.3786,318240.0
2016-02-19 15:00:00,13.71,13.72,13.68,13.69,232060.0,12.3786,12.3876,12.3515,12.3605,232060.0
2016-02-19 15:30:00,13.69,13.7,13.66,13.68,455960.0,12.3605,12.3696,12.3334,12.3515,455960.0
2016-02-22 09:30:00,13.93,13.93,13.66,13.79,471352.0,12.5772,12.5772,12.3334,12.4508,471352.0
2016-02-22 10:00:00,13.79,13.85,13.74,13.78,352044.0,12.4508,12.505,12.4057,12.4418,352044.0
2016-02-22 10:30:00,13.78,13.84,13.78,13.81,151096.0,12.4418,12.496,12.4418,12.4689,151096.0
2016-02-22 11:00:00,13.81,13.83,13.8,13.82,143272.0,12.4689,12.4869,12.4598,12.4779,143272.0
2016-02-22 11:30:00,13.82,13.84,13.81,13.84,126344.0,12.4779,12.496,12.4689,12.496,126344.0
2016-02-22 12:00:00,13.84,13.84,13.8,13.81,135640.0,12.496,12.496,12.4598,12.4689,135640.0
2016-02-22 12:30:00,13.81,13.84,13.8,13.83,178000.0,12.4689,12.496,12.4598,12.4869,178000.0
2016-02-22 13:00:00,13.83,13.83,13.8,13.8,107020.0,12.4869,12.4869,12.4598,12.4598,107020.0
2016-02-22 13:30:00,13.8,13.82,13.8,13.81,111236.0,12.4598,12.4779,12.4598,12.4689,111236.0
2016-02-22 14:00:00,13.8,13.81,13.78,13.8,291740.0,12.4598,12.4689,12.4418,12.4598,291740.0
2016-02-22 14:30:00,13.8,13.8,13.78,13.78,136064.0,12.4598,12.4598,12.4418,12.4418,136064.0
2016-02-22 15:00:00,13.78,13.8,13.77,13.79,259136.0,12.4418,12.4598,12.4328,12.4508,259136.0
2016-02-22 15:30:00,13.79,13.84,13.79,13.83,489720.0,12.4508,12.496,12.4508,12.4869,489720.0
2016-02-23 09:30:00,13.59,13.66,13.33,13.36,682240.0,12.2702,12.3334,12.0355,12.0626,682240.0
2016-02-23 10:00:00,13.35,13.37,13.31,13.35,185256.0,12.0535,12.0716,12.0174,12.0535,185256.0
2016-02-23 10:30:00,13.36,13.37,13.33,13.33,166332.0,12.0626,12.0716,12.0355,12.0355,166332.0
2016-02-23 11:00:00,13.34,13.34,13.28,13.31,283316.0,12.0445,12.0445,11.9903,12.0174,283316.0
2016-02-23 11:30:00,13.31,13.31,13.23,13.26,322532.0,12.0174,12.0174,11.9452,11.9723,322532.0
2016-02-23 12:00:00,13.27,13.29,13.2,13.21,276340.0,11.9813,11.9994,11.9181,11.9271,276340.0
2016-02-23 12:30:00,13.21,13.26,13.2,13.21,135408.0,11.9271,11.9723,11.9181,11.9271,135408.0
2016-02-23 13:00:00,13.21,13.25,13.2,13.24,123684.0,11.9271,11.9633,11.9181,11.9542,123684.0
2016-02-23 13:30:00,13.24,13.27,13.23,13.25,102964.0,11.9542,11.9813,11.9452,11.9633,102964.0
2016-02-23 14:00:00,13.25,13.28,13.25,13.28,91276.0,11.9633,11.9903,11.9633,11.9903,91276.0
2016-02-23 14:30:00,13.27,13.28,13.2,13.2,118556.0,11.9813,11.9903,11.9181,11.9181,118556.0
2016-02-23 15:00:00,13.2,13.22,13.2,13.2,260924.0,11.9181,11.9362,11.9181,11.9181,260924.0
2016-02-23 15:30:00,13.21,13.23,13.19,13.2,684364.0,11.9271,11.9452,11.9091,11.9181,684364.0
2016-02-24 09:30:00,12.93,12.97,12.78,12.93,1223608.0,11.6743,11.7105,11.5389,11.6743,1223608.0
2016-02-24 10:00:00,12.93,12.94,12.83,12.83,380532.0,11.6743,11.6834,11.584,11.584,380532.0
2016-02-24 10:30:00,12.84,12.93,12.84,12.87,190772.0,11.5931,11.6743,11.5931,11.6202,190772.0
2016-02-24 11:00:00,12.87,12.89,12.85,12.86,169184.0,11.6202,11.6382,11.6021,11.6111,169184.0
2016-02-24 11:30:00,12.86,12.91,12.86,12.88,127384.0,11.6111,11.6563,11.6111,11.6292,127384.0
2016-02-24 12:00:00,12.89,12.93,12.87,12.9,140460.0,11.6382,11.6743,11.6202,11.6472,140460.0
2016-02-24 12:30:00,12.91,12.92,12.88,12.9,237132.0,11.6563,11.6653,11.6292,11.6472,237132.0
2016-02-24 13:00:00,12.9,12.93,12.88,12.88,126932.0,11.6472,11.6743,11.6292,11.6292,126932.0
2016-02-24 13:30:00,12.88,12.91,12.87,12.9,126888.0,11.6292,11.6563,11.6202,11.6472,126888.0
2016-02-24 14:00:00,12.9,12.97,12.88,12.96,248828.0,11.6472,11.7105,11.6292,11.7014,248828.0
2016-02-24 14:30:00,12.96,12.97,12.94,12.95,184440.0,11.7014,11.7105,11.6834,11.6924,184440.0
2016-02-24 15:00:00,12.95,13.08,12.94,13.07,329772.0,11.6924,11.8098,11.6834,11.8007,329772.0
2016-02-24 15:30:00,13.07,13.1,13.05,13.09,897908.0,11.8007,11.8278,11.7827,11.8188,897908.0
2016-02-25 09:30:00,13.02,13.1,12.99,12.99,164172.0,11.7556,11.8278,11.7285,11.7285,164172.0
2016-02-25 10:00:00,12.97,13.01,12.95,12.99,81128.0,11.7105,11.7466,11.6924,11.7285,81128.0
2016-02-25 10:30:00,13.0,13.06,12.99,13.0,57604.0,11.7375,11.7917,11.7285,11.7375,57604.0
2016-02-25 11:00:00,12.99,12.99,12.92,12.96,46176.0,11.7285,11.7285,11.6653,11.7014,46176.0
2016-02-25 11:30:00,12.96,12.97,12.93,12.93,121536.0,11.7014,11.7105,11.6743,11.6743,121536.0
2016-02-25 12:00:00,12.94,12.95,12.91,12.91,54328.0,11.6834,11.6924,11.6563,11.6563,54328.0
2016-02-25 12:30:00,12.91,12.94,12.88,12.93,64728.0,11.6563,11.6834,11.6292,11.6743,64728.0
2016-02-25 13:00:00,12.93,12.95,12.93,12.94,61760.0,11.6743,11.6924,11.6743,11.6834,61760.0
2016-02-25 13:30:00,12.94,12.94,12.93,12.94,92092.0,11.6834,11.6834,11.6743,11.6834,92092.0
2016-02-25 14:00:00,12.94,12.97,12.93,12.94,123616.0,11.6834,11.7105,11.6743,11.6834,123616.0
2016-02-25 14:30:00,12.94,12.97,12.94,12.95,67004.0,11.6834,11.7105,11.6834,11.6924,67004.0
2016-02-25 15:00:00,12.95,12.97,12.95,12.95,75852.0,11.6924,11.7105,11.6924,11.6924,75852.0
2016-02-25 15:30:00,12.95,12.95,12.92,12.94,569776.0,11.6924,11.6924,11.6653,11.6834,569776.0
2016-02-26 09:30:00,13.2,13.39,13.18,13.38,285596.0,11.9181,12.0897,11.9001,12.0806,285596.0
2016-02-26 10:00:00,13.37,13.38,13.27,13.3,318524.0,12.0716,12.0806,11.9813,12.0084,318524.0
2016-02-26 10:30:00,13.3,13.34,13.3,13.33,134596.0,12.0084,12.0445,12.0084,12.0355,134596.0
2016-02-26 11:00:00,13.34,13.35,13.27,13.27,124384.0,12.0445,12.0535,11.9813,11.9813,124384.0
2016-02-26 11:30:00,13.26,13.33,13.26,13.33,75872.0,11.9723,12.0355,11.9723,12.0355,75872.0
2016-02-26 12:00:00,13.32,13.32,13.29,13.3,102760.0,12.0265,12.0265,11.9994,12.0084,102760.0
2016-02-26 12:30:00,13.29,13.31,13.25,13.3,95532.0,11.9994,12.0174,11.9633,12.0084,95532.0
2016-02-26 13:00:00,13.31,13.31,13.24,13.24,54620.0,12.0174,12.0174,11.9542,11.9542,54620.0
2016-02-26 13:30:00,13.24,13.26,13.22,13.24,114228.0,11.9542,11.9723,11.9362,11.9542,114228.0
2016-02-26 14:00:00,13.24,13.24,13.18,13.19,106472.0,11.9542,11.9542,11.9001,11.9091,106472.0
2016-02-26 14:30:00,13.18,13.2,13.15,13.15,121488.0,11.9001,11.9181,11.873,11.873,121488.0
2016-02-26 15:00:00,13.15,13.18,13.15,13.15,134148.0,11.873,11.9001,11.873,11.873,134148.0
2016-02-26 15:30:00,13.15,13.18,13.13,13.14,328528.0,11.873,11.9001,11.8549,11.8639,328528.0
2016-02-29 09:30:00,13.44,13.46,13.29,13.29,574756.0,12.1348,12.1529,11.9994,11.9994,574756.0
2016-02-29 10:00:00,13.29,13.29,13.2,13.23,268384.0,11.9994,11.9994,11.9181,11.9452,268384.0
2016-02-29 10:30:00,13.24,13.25,13.19,13.23,253936.0,11.9542,11.9633,11.9091,11.9452,253936.0
2016-02-29 11:00:00,13.23,13.24,13.19,13.22,231316.0,11.9452,11.9542,11.9091,11.9362,231316.0
2016-02-29 11:30:00,13.22,13.29,13.22,13.28,89944.0,11.9362,11.9994,11.9362,11.9903,89944.0
2016-02-29 12:00:00,13.29,13.3,13.28,13.3,75920.0,11.9994,12.0084,11.9903,12.0084,75920.0
2016-02-29 12:30:00,13.3,13.38,13.29,13.32,161232.0,12.0084,12.0806,11.9994,12.0265,161232.0
2016-02-29 13:00:00,13.32,13.32,13.29,13.29,93536.0,12.0265,12.0265,11.9994,11.9994,93536.0
2016-02-29 13:30:00,13.28,13.29,13.25,13.27,171436.0,11.9903,11.9994,11.9633,11.9813,171436.0
2016-02-29 14:00:00,13.27,13.27,13.24,13.27,184012.0,11.9813,11.9813,11.9542,11.9813,184012.0
2016-02-29 14:30:00,13.26,13.27,13.24,13.24,126420.0,11.9723,11.9813,11.9542,11.9542,126420.0
2016-02-29 15:00:00,13.24,13.24,13.2,13.22,280932.0,11.9542,11.9542,11.9181,11.9362,280932.0
2016-02-29 15:30:00,13.22,13.23,13.19,13.21,622764.0,11.9362,11.9452,11.9091,11.9271,622764.0
2016-03-01 09:30:00,13.34,13.84,13.29,13.66,1420576.0,12.0445,12.496,11.9994,12.3334,1420576.0
2016-03-01 10:00:00,13.66,13.79,13.64,13.72,338444.0,12.3334,12.4508,12.3154,12.3876,338444.0
2016-03-01 10:30:00,13.71,13.78,13.68,13.74,314904.0,12.3786,12.4418,12.3515,12.4057,314904.0
2016-03-01 11:00:00,13.74,13.84,13.72,13.84,228188.0,12.4057,12.496,12.3876,12.496,228188.0
2016-03-01 11:30:00,13.84,13.94,13.83,13.92,595564.0,12.496,12.5863,12.4869,12.5682,595564.0
2016-03-01 12:00:00,13.92,13.94,13.9,13.94,197372.0,12.5682,12.5863,12.5501,12.5863,197372.0
2016-03-01 12:30:00,13.94,13.97,13.94,13.97,265312.0,12.5863,12.6133,12.5863,12.6133,265312.0
2016-03-01 13:00:00,13.97,13.97,13.94,13.97,184192.0,12.6133,12.6133,12.5863,12.6133,184192.0
2016-03-01 13:30:00,13.97,13.97,13.88,13.9,207824.0,12.6133,12.6133,12.5321,12.5501,207824.0
2016-03-01 14:00:00,13.9,13.91,13.84,13.85,201748.0,12.5501,12.5592,12.496,12.505,201748.0
2016-03-01 14:30:00,13.84,13.89,13.82,13.88,245156.0,12.496,12.5411,12.4779,12.5321,245156.0
2016-03-01 15:00:00,13.88,13.94,13.87,13.9,405536.0,12.5321,12.5863,12.523,12.5501,405536.0
2016-03-01 15:30:00,13.9,13.93,13.9,13.92,648720.0,12.5501,12.5772,12.5501,12.5682,648720.0
2016-03-02 09:30:00,14.06,14.13,14.02,14.06,297384.0,12.6946,12.7578,12.6585,12.6946,297384.0
2016-03-02 10:00:00,14.06,14.22,14.04,14.2,231296.0,12.6946,12.8391,12.6765,12.821,231296.0
2016-03-02 10:30:00,14.2,14.2,14.12,14.18,196072.0,12.821,12.821,12.7488,12.8029,196072.0
2016-03-02 11:00:00,14.17,14.19,14.13,14.14,83760.0,12.7939,12.812,12.7578,12.7668,83760.0
2016-03-02 11:30:00,14.13,14.18,14.13,14.15,80868.0,12.7578,12.8029,12.7578,12.7759,80868.0
2016-03-02 12:00:00,14.14,14.17,14.13,14.16,56456.0,12.7668,12.7939,12.7578,12.7849,56456.0
2016-03-02 12:30:00,14.17,14.21,14.16,14.2,92088.0,12.7939,12.83,12.7849,12.821,92088.0
2016-03-02 13:00:00,14.2,14.22,14.17,14.22,83116.0,12.821,12.8391,12.7939,12.8391,83116.0
2016-03-02 13:30:00,14.22,14.23,14.19,14.19,138052.0,12.8391,12.8481,12.812,12.812,138052.0
2016-03-02 14:00:00,14.19,14.23,14.19,14.23,135148.0,12.812,12.8481,12.812,12.8481,135148.0
2016-03-02 14:30:00,14.22,14.23,14.17,14.18,104024.0,12.8391,12.8481,12.7939,12.8029,104024.0
2016-03-02 15:00:00,14.18,14.18,14.15,14.17,170888.0,12.8029,12.8029,12.7759,12.7939,170888.0
2016-03-02 15:30:00,14.17,14.21,14.16,14.2,338616.0,12.7939,12.83,12.7849,12.821,338616.0
2016-03-03 09:30:00,14.29,14.3,14.12,14.12,317660.0,12.9023,12.9113,12.7488,12.7488,317660.0
2016-03-03 10:00:00,14.11,14.13,13.97,14.07,194596.0,12.7397,12.7578,12.6133,12.7036,194596.0
2016-03-03 10:30:00,14.07,14.09,13.98,13.99,185400.0,12.7036,12.7217,12.6224,12.6314,185400.0
2016-03-03 11:00:00,13.99,13.99,13.87,13.88,1151080.0,12.6314,12.6314,12.523,12.5321,1151080.0
2016-03-03 11:30:00,13.88,13.97,13.87,13.92,758156.0,12.5321,12.6133,12.523,12.5682,758156.0
2016-03-03 12:00:00,13.91,13.92,13.88,13.89,165772.0,12.5592,12.5682,12.5321,12.5411,165772.0
2016-03-03 12:30:00,13.89,13.92,13.89,13.9,85208.0,12.5411,12.5682,12.5411,12.5501,85208.0
2016-03-03 13:00:00,13.91,13.98,13.9,13.94,94716.0,12.5592,12.6224,12.5501,12.5863,94716.0
2016-03-03 13:30:00,13.94,13.99,13.94,13.97,74740.0,12.5863,12.6314,12.5863,12.6133,74740.0
2016-03-03 14:00:00,13.98,14.04,13.98,14.04,199416.0,12.6224,12.6765,12.6224,12.6765,199416.0
2016-03-03 14:30:00,14.05,14.1,14.04,14.08,240492.0,12.6856,12.7307,12.6765,12.7127,240492.0
2016-03-03 15:00:00,14.07,14.14,14.07,14.13,259884.0,12.7036,12.7668,12.7036,12.7578,259884.0
2016-03-03 15:30:00,14.13,14.15,14.12,14.15,270060.0,12.7578,12.7759,12.7488,12.7759,270060.0
2016-03-04 09:30:00,14.2,14.22,14.11,14.15,157568.0,12.821,12.8391,12.7397,12.7759,157568.0
2016-03-04 10:00:00,14.15,14.18,14.12,14.17,110772.0,12.7759,12.8029,12.7488,12.7939,110772.0
2016-03-04 10:30:00,14.18,14.26,14.16,14.23,69344.0,12.8029,12.8752,12.7849,12.8481,69344.0
2016-03-04 11:00:00,14.23,14.32,14.22,14.32,89964.0,12.8481,12.9293,12.8391,12.9293,89964.0
2016-03-04 11:30:00,14.31,14.31,14.25,14.3,112964.0,12.9203,12.9203,12.8661,12.9113,112964.0
2016-03-04 12:00:00,14.3,14.35,14.3,14.35,109272.0,12.9113,12.9564,12.9113,12.9564,109272.0
2016-03-04 12:30:00,14.35,14.38,14.34,14.34,107192.0,12.9564,12.9835,12.9474,12.9474,107192.0
2016-03-04 13:00:00,14.34,14.34,14.29,14.29,45196.0,12.9474,12.9474,12.9023,12.9023,45196.0
2016-03-04 13:30:00,14.29,14.29,14.27,14.28,67524.0,12.9023,12.9023,12.8842,12.8932,67524.0
2016-03-04 14:00:00,14.28,14.29,14.26,14.28,84388.0,12.8932,12.9023,12.8752,12.8932,84388.0
2016-03-04 14:30:00,14.28,14.28,14.18,14.18,67252.0,12.8932,12.8932,12.8029,12.8029,67252.0
2016-03-04 15:00:00,14.19,14.28,14.18,14.28,74520.0,12.812,12.8932,12.8029,12.8932,74520.0
2016-03-04 15:30:00,14.27,14.3,14.25,14.29,284564.0,12.8842,12.9113,12.8661,12.9023,284564.0
2016-03-07 09:30:00,14.2,14.2,14.03,14.16,163492.0,12.821,12.821,12.6675,12.7849,163492.0
2016-03-07 10:00:00,14.14,14.22,14.14,14.19,48352.0,12.7668,12.8391,12.7668,12.812,48352.0
2016-03-07 10:30:00,14.2,14.25,14.19,14.23,15100.0,12.821,12.8661,12.812,12.8481,15100.0
2016-03-07 11:00:00,14.22,14.28,14.21,14.28,44036.0,12.8391,12.8932,12.83,12.8932,44036.0
2016-03-07 11:30:00,14.28,14.31,14.27,14.27,46216.0,12.8932,12.9203,12.8842,12.8842,46216.0
2016-03-07 12:00:00,14.28,14.3,14.28,14.29,19060.0,12.8932,12.9113,12.8932,12.9023,19060.0
2016-03-07 12:30:00,14.28,14.31,14.28,14.31,12960.0,12.8932,12.9203,12.8932,12.9203,12960.0
2016-03-07 13:00:00,14.31,14.31,14.27,14.27,31504.0,12.9203,12.9203,12.8842,12.8842,31504.0
2016-03-07 13:30:00,14.27,14.27,14.21,14.22,21448.0,12.8842,12.8842,12.83,12.8391,21448.0
2016-03-07 14:00:00,14.23,14.23,14.18,14.18,35872.0,12.8481,12.8481,12.8029,12.8029,35872.0
2016-03-07 14:30:00,14.18,14.18,14.14,14.17,51032.0,12.8029,12.8029,12.7668,12.7939,51032.0
2016-03-07 15:00:00,14.17,14.19,14.15,14.17,76444.0,12.7939,12.812,12.7759,12.7939,76444.0
2016-03-07 15:30:00,14.18,14.2,14.16,14.2,162712.0,12.8029,12.821,12.7849,12.821,162712.0
2016-03-08 09:30:00,14.13,14.17,13.94,13.98,250368.0,12.7578,12.7939,12.5863,12.6224,250368.0
2016-03-08 10:00:00,13.98,14.1,13.98,14.01,84500.0,12.6224,12.7307,12.6224,12.6495,84500.0
2016-03-08 10:30:00,14.01,14.03,13.97,14.02,91796.0,12.6495,12.6675,12.6133,12.6585,91796.0
2016-03-08 11:00:00,14.02,14.07,14.02,14.05,104416.0,12.6585,12.7036,12.6585,12.6856,104416.0
2016-03-08 11:30:00,14.05,14.08,14.03,14.08,99008.0,12.6856,12.7127,12.6675,12.7127,99008.0
2016-03-08 12:00:00,14.09,14.11,14.08,14.08,45268.0,12.7217,12.7397,12.7127,12.7127,45268.0
2016-03-08 12:30:00,14.09,14.09,14.0,14.01,37644.0,12.7217,12.7217,12.6404,12.6495,37644.0
2016-03-08 13:00:00,14.01,14.04,13.97,14.01,180416.0,12.6495,12.6765,12.6133,12.6495,180416.0
2016-03-08 13:30:00,14.01,14.06,14.0,14.05,132484.0,12.6495,12.6946,12.6404,12.6856,132484.0
2016-03-08 14:00:00,14.05,14.06,14.03,14.04,81552.0,12.6856,12.6946,12.6675,12.6765,81552.0
2016-03-08 14:30:00,14.04,14.04,13.99,14.04,116268.0,12.6765,12.6765,12.6314,12.6765,116268.0
2016-03-08 15:00:00,14.04,14.05,14.0,14.0,133924.0,12.6765,12.6856,12.6404,12.6404,133924.0
2016-03-08 15:30:00,14.01,14.03,13.98,14.0,425200.0,12.6495,12.6675,12.6224,12.6404,425200.0
2016-03-09 09:30:00,14.07,14.24,13.98,14.03,436972.0,12.7036,12.8571,12.6224,12.6675,436972.0
2016-03-09 10:00:00,14.03,14.11,14.02,14.09,104556.0,12.6675,12.7397,12.6585,12.7217,104556.0
2016-03-09 10:30:00,14.1,14.13,14.02,14.05,121256.0,12.7307,12.7578,12.6585,12.6856,121256.0
2016-03-09 11:00:00,14.05,14.07,14.03,14.06,81208.0,12.6856,12.7036,12.6675,12.6946,81208.0
2016-03-09 11:30:00,14.06,14.07,14.01,14.04,73436.0,12.6946,12.7036,12.6495,12.6765,73436.0
2016-03-09 12:00:00,14.05,14.05,14.01,14.01,64680.0,12.6856,12.6856,12.6495,12.6495,64680.0
2016-03-09 12:30:00,14.02,14.07,14.01,14.01,671920.0,12.6585,12.7036,12.6495,12.6495,671920.0
2016-03-09 13:00:00,14.01,14.06,14.0,14.04,53048.0,12.6495,12.6946,12.6404,12.6765,53048.0
2016-03-09 13:30:00,14.04,14.06,14.03,14.05,89804.0,12.6765,12.6946,12.6675,12.6856,89804.0
2016-03-09 14:00:00,14.04,14.05,14.01,14.04,76032.0,12.6765,12.6856,12.6495,12.6765,76032.0
2016-03-09 14:30:00,14.04,14.06,14.03,14.05,108596.0,12.6765,12.6946,12.6675,12.6856,108596.0
2016-03-09 15:00:00,14.06,14.06,14.01,14.04,342232.0,12.6946,12.6946,12.6495,12.6765,342232.0
2016-03-09 15:30:00,14.04,14.1,14.04,14.09,393124.0,12.6765,12.7307,12.6765,12.7217,393124.0
2016-03-10 09:30:00,14.17,14.31,14.16,14.31,186372.0,12.7939,12.9203,12.7849,12.9203,186372.0
2016-03-10 10:00:00,14.31,14.4,14.27,14.31,291852.0,12.9203,13.0016,12.8842,12.9203,291852.0
2016-03-10 10:30:00,14.32,14.34,14.22,14.29,557468.0,12.9293,12.9474,12.8391,12.9023,557468.0
2016-03-10 11:00:00,14.29,14.29,14.19,14.24,468960.0,12.9023,12.9023,12.812,12.8571,468960.0
2016-03-10 11:30:00,14.24,14.38,14.22,14.33,493092.0,12.8571,12.9835,12.8391,12.9384,493092.0
2016-03-10 12:00:00,14.33,14.33,14.27,14.29,128700.0,12.9384,12.9384,12.8842,12.9023,128700.0
2016-03-10 12:30:00,14.28,14.3,14.2,14.2,401508.0,12.8932,12.9113,12.821,12.821,401508.0
2016-03-10 13:00:00,14.21,14.22,14.05,14.1,187272.0,12.83,12.8391,12.6856,12.7307,187272.0
2016-03-10 13:30:00,14.1,14.15,14.09,14.14,125888.0,12.7307,12.7759,12.7217,12.7668,125888.0
2016-03-10 14:00:00,14.15,14.19,14.1,14.18,137716.0,12.7759,12.812,12.7307,12.8029,137716.0
2016-03-10 14:30:00,14.19,14.2,14.11,14.12,222056.0,12.812,12.821,12.7397,12.7488,222056.0
2016-03-10 15:00:00,14.13,14.13,14.07,14.1,259380.0,12.7578,12.7578,12.7036,12.7307,259380.0
2016-03-10 15:30:00,14.1,14.11,13.99,14.06,868864.0,12.7307,12.7397,12.6314,12.6946,868864.0
2016-03-11 09:30:00,14.27,14.32,14.2,14.22,348248.0,12.8842,12.9293,12.821,12.8391,348248.0
2016-03-11 10:00:00,14.23,14.24,14.2,14.23,209480.0,12.8481,12.8571,12.821,12.8481,209480.0
2016-03-11 10:30:00,14.23,14.31,14.22,14.29,199076.0,12.8481,12.9203,12.8391,12.9023,199076.0
2016-03-11 11:00:00,14.29,14.31,14.28,14.29,55332.0,12.9023,12.9203,12.8932,12.9023,55332.0
2016-03-11 11:30:00,14.3,14.32,14.28,14.28,179416.0,12.9113,12.9293,12.8932,12.8932,179416.0
2016-03-11 12:00:00,14.29,14.29,14.24,14.28,293704.0,12.9023,12.9023,12.8571,12.8932,293704.0
2016-03-11 12:30:00,14.29,14.29,14.27,14.29,235012.0,12.9023,12.9023,12.8842,12.9023,235012.0
2016-03-11 13:00:00,14.29,14.31,14.27,14.27,83724.0,12.9023,12.9203,12.8842,12.8842,83724.0
2016-03-11 13:30:00,14.27,14.29,14.24,14.25,225428.0,12.8842,12.9023,12.8571,12.8661,225428.0
2016-03-11 14:00:00,14.25,14.25,14.18,14.18,173928.0,12.8661,12.8661,12.8029,12.8029,173928.0
2016-03-11 14:30:00,14.18,14.3,14.13,14.3,198500.0,12.8029,12.9113,12.7578,12.9113,198500.0
2016-03-11 15:00:00,14.3,14.36,14.3,14.34,89052.0,12.9113,12.9655,12.9113,12.9474,89052.0
2016-03-11 15:30:00,14.34,14.38,14.34,14.38,191024.0,12.9474,12.9835,12.9474,12.9835,191024.0
2016-03-14 09:30:00,14.38,14.38,14.23,14.26,95316.0,12.9835,12.9835,12.8481,12.8752,95316.0
2016-03-14 10:00:00,14.29,14.33,14.28,14.31,32200.0,12.9023,12.9384,12.8932,12.9203,32200.0
2016-03-14 10:30:00,14.31,14.33,14.29,14.3,43132.0,12.9203,12.9384,12.9023,12.9113,43132.0
2016-03-14 11:00:00,14.3,14.36,14.3,14.34,57080.0,12.9113,12.9655,12.9113,12.9474,57080.0
2016-03-14 11:30:00,14.35,14.36,14.31,14.34,209728.0,12.9564,12.9655,12.9203,12.9474,209728.0
2016-03-14 12:00:00,14.33,14.36,14.3,14.34,145040.0,12.9384,12.9655,12.9113,12.9474,145040.0
2016-03-14 12:30:00,14.35,14.37,14.33,14.33,198032.0,12.9564,12.9745,12.9384,12.9384,198032.0
2016-03-14 13:00:00,14.33,14.34,14.31,14.31,30320.0,12.9384,12.9474,12.9203,12.9203,30320.0
2016-03-14 13:30:00,14.33,14.34,14.31,14.33,70832.0,12.9384,12.9474,12.9203,12.9384,70832.0
2016-03-14 14:00:00,14.33,14.33,14.3,14.31,27060.0,12.9384,12.9384,12.9113,12.9203,27060.0
2016-03-14 14:30:00,14.31,14.33,14.31,14.32,64208.0,12.9203,12.9384,12.9203,12.9293,64208.0
2016-03-14 15:00:00,14.32,14.34,14.32,14.33,39028.0,12.9293,12.9474,12.9293,12.9384,39028.0
2016-03-14 15:30:00,14.33,14.34,14.3,14.3,246776.0,12.9384,12.9474,12.9113,12.9113,246776.0
2016-03-15 09:30:00,14.22,14.23,14.13,14.13,658960.0,12.8391,12.8481,12.7578,12.7578,658960.0
2016-03-15 10:00:00,14.13,14.15,14.13,14.14,97836.0,12.7578,12.7759,12.7578,12.7668,97836.0
2016-03-15 10:30:00,14.14,14.15,14.04,14.05,105248.0,12.7668,12.7759,12.6765,12.6856,105248.0
2016-03-15 11:00:00,14.05,14.09,14.03,14.08,377660.0,12.6856,12.7217,12.6675,12.7127,377660.0
2016-03-15 11:30:00,14.08,14.11,14.06,14.08,207984.0,12.7127,12.7397,12.6946,12.7127,207984.0
2016-03-15 12:00:00,14.08,14.08,14.05,14.06,49332.0,12.7127,12.7127,12.6856,12.6946,49332.0
2016-03-15 12:30:00,14.06,14.07,14.04,14.06,78416.0,12.6946,12.7036,12.6765,12.6946,78416.0
2016-03-15 13:00:00,14.06,14.1,14.06,14.1,50108.0,12.6946,12.7307,12.6946,12.7307,50108.0
2016-03-15 13:30:00,14.09,14.11,14.08,14.09,62836.0,12.7217,12.7397,12.7127,12.7217,62836.0
2016-03-15 14:00:00,14.09,14.1,14.08,14.1,79180.0,12.7217,12.7307,12.7127,12.7307,79180.0
2016-03-15 14:30:00,14.09,14.1,14.07,14.08,90012.0,12.7217,12.7307,12.7036,12.7127,90012.0
2016-03-15 15:00:00,14.08,14.1,14.06,14.09,153724.0,12.7127,12.7307,12.6946,12.7217,153724.0
2016-03-15 15:30:00,14.08,14.11,14.07,14.1,387440.0,12.7127,12.7397,12.7036,12.7307,387440.0
2016-03-16 09:30:00,14.11,14.17,14.04,14.16,123616.0,12.7397,12.7939,12.6765,12.7849,123616.0
2016-03-16 10:00:00,14.16,14.24,14.15,14.22,88140.0,12.7849,12.8571,12.7759,12.8391,88140.0
2016-03-16 10:30:00,14.22,14.26,14.19,14.25,162276.0,12.8391,12.8752,12.812,12.8661,162276.0
2016-03-16 11:00:00,14.25,14.26,14.15,14.16,56400.0,12.8661,12.8752,12.7759,12.7849,56400.0
2016-03-16 11:30:00,14.16,14.22,14.16,14.2,55936.0,12.7849,12.8391,12.7849,12.821,55936.0
2016-03-16 12:00:00,14.2,14.21,14.18,14.18,95052.0,12.821,12.83,12.8029,12.8029,95052.0
2016-03-16 12:30:00,14.18,14.2,14.18,14.2,62860.0,12.8029,12.821,12.8029,12.821,62860.0
2016-03-16 13:00:00,14.19,14.2,14.16,14.17,246468.0,12.812,12.821,12.7849,12.7939,246468.0
2016-03-16 13:30:00,14.16,14.17,14.14,14.17,85924.0,12.7849,12.7939,12.7668,12.7939,85924.0
2016-03-16 14:00:00,14.17,14.23,14.12,14.23,266052.0,12.7939,12.8481,12.7488,12.8481,266052.0
2016-03-16 14:30:00,14.23,14.36,14.22,14.33,177728.0,12.8481,12.9655,12.8391,12.9384,177728.0
2016-03-16 15:00:00,14.34,14.39,14.33,14.38,222056.0,12.9474,12.9926,12.9384,12.9835,222056.0
2016-03-16 15:30:00,14.38,14.45,14.37,14.43,500476.0,12.9835,13.0467,12.9745,13.0287,500476.0
2016-03-17 09:30:00,14.24,14.28,14.08,14.17,204716.0,12.8571,12.8932,12.7127,12.7939,204716.0
2016-03-17 10:00:00,14.18,14.28,14.18,14.27,94468.0,12.8029,12.8932,12.8029,12.8842,94468.0
2016-03-17 10:30:00,14.27,14.31,14.27,14.3,53632.0,12.8842,12.9203,12.8842,12.9113,53632.0
2016-03-17 11:00:00,14.3,14.35,14.26,14.33,72000.0,12.9113,12.9564,12.8752,12.9384,72000.0
2016-03-17 11:30:00,14.31,14.37,14.29,14.37,63808.0,12.9203,12.9745,12.9023,12.9745,63808.0
2016-03-17 12:00:00,14.37,14.39,14.34,14.38,63676.0,12.9745,12.9926,12.9474,12.9835,63676.0
2016-03-17 12:30:00,14.39,14.41,14.38,14.39,109752.0,12.9926,13.0106,12.9835,12.9926,109752.0
2016-03-17 13:00:00,14.4,14.42,14.38,14.41,60056.0,13.0016,13.0196,12.9835,13.0106,60056.0
2016-03-17 13:30:00,14.42,14.46,14.41,14.43,108084.0,13.0196,13.0558,13.0106,13.0287,108084.0
2016-03-17 14:00:00,14.43,14.44,14.41,14.41,133188.0,13.0287,13.0377,13.0106,13.0106,133188.0
2016-03-17 14:30:00,14.41,14.43,14.4,14.43,93972.0,13.0106,13.0287,13.0016,13.0287,93972.0
2016-03-17 15:00:00,14.43,14.49,14.42,14.49,141956.0,13.0287,13.0828,13.0196,13.0828,141956.0
2016-03-17 15:30:00,14.49,14.49,14.45,14.46,450672.0,13.0828,13.0828,13.0467,13.0558,450672.0
2016-03-18 09:30:00,14.55,14.61,14.4,14.53,306392.0,13.137,13.1912,13.0016,13.119,306392.0
2016-03-18 10:00:00,14.54,14.62,14.54,14.55,245188.0,13.128,13.2002,13.128,13.137,245188.0
2016-03-18 10:30:00,14.56,14.62,14.55,14.59,184908.0,13.146,13.2002,13.137,13.1731,184908.0
2016-03-18 11:00:00,14.6,14.6,14.55,14.56,141308.0,13.1822,13.1822,13.137,13.146,141308.0
2016-03-18 11:30:00,14.56,14.57,14.39,14.39,243864.0,13.146,13.1551,12.9926,12.9926,243864.0
2016-03-18 12:00:00,14.39,14.55,14.39,14.55,110148.0,12.9926,13.137,12.9926,13.137,110148.0
2016-03-18 12:30:00,14.55,14.58,14.5,14.5,231140.0,13.137,13.1641,13.0919,13.0919,231140.0
2016-03-18 13:00:00,14.49,14.57,14.44,14.57,103480.0,13.0828,13.1551,13.0377,13.1551,103480.0
2016-03-18 13:30:00,14.56,14.59,14.54,14.58,114908.0,13.146,13.1731,13.128,13.1641,114908.0
2016-03-18 14:00:00,14.58,14.59,14.56,14.57,151012.0,13.1641,13.1731,13.146,13.1551,151012.0
2016-03-18 14:30:00,14.57,14.57,14.54,14.55,103292.0,13.1551,13.1551,13.128,13.137,103292.0
2016-03-18 15:00:00,14.56,14.59,14.55,14.59,204252.0,13.146,13.1731,13.137,13.1731,204252.0
2016-03-18 15:30:00,14.58,14.69,14.57,14.67,1238340.0,13.1641,13.2634,13.1551,13.2454,1238340.0
2016-03-21 09:30:00,14.68,14.91,14.68,14.87,321232.0,13.2544,13.4621,13.2544,13.4259,321232.0
2016-03-21 10:00:00,14.87,14.93,14.85,14.92,191652.0,13.4259,13.4801,13.4079,13.4711,191652.0
2016-03-21 10:30:00,14.92,14.94,14.86,14.91,266460.0,13.4711,13.4891,13.4169,13.4621,266460.0
2016-03-21 11:00:00,14.92,14.92,14.83,14.89,308080.0,13.4711,13.4711,13.3898,13.444,308080.0
2016-03-21 11:30:00,14.88,14.91,14.87,14.88,222856.0,13.435,13.4621,13.4259,13.435,222856.0
2016-03-21 12:00:00,14.87,14.9,14.87,14.87,191756.0,13.4259,13.453,13.4259,13.4259,191756.0
2016-03-21 12:30:00,14.88,14.9,14.87,14.89,124044.0,13.435,13.453,13.4259,13.444,124044.0
2016-03-21 13:00:00,14.9,14.92,14.87,14.92,107508.0,13.453,13.4711,13.4259,13.4711,107508.0
2016-03-21 13:30:00,14.92,14.94,14.89,14.94,171204.0,13.4711,13.4891,13.444,13.4891,171204.0
2016-03-21 14:00:00,14.94,14.96,14.93,14.95,169548.0,13.4891,13.5072,13.4801,13.4982,169548.0
2016-03-21 14:30:00,14.96,14.97,14.93,14.96,138516.0,13.5072,13.5162,13.4801,13.5072,138516.0
2016-03-21 15:00:00,14.96,14.96,14.91,14.93,152812.0,13.5072,13.5072,13.4621,13.4801,152812.0
2016-03-21 15:30:00,14.93,14.93,14.88,14.9,378796.0,13.4801,13.4801,13.435,13.453,378796.0
2016-03-22 09:30:00,14.81,14.84,14.72,14.76,75744.0,13.3718,13.3989,13.2905,13.3266,75744.0
2016-03-22 10:00:00,14.76,14.77,14.73,14.76,87524.0,13.3266,13.3356,13.2995,13.3266,87524.0
2016-03-22 10:30:00,14.77,14.77,14.72,14.72,56936.0,13.3356,13.3356,13.2905,13.2905,56936.0
2016-03-22 11:00:00,14.74,14.74,14.7,14.72,126744.0,13.3086,13.3086,13.2724,13.2905,126744.0
2016-03-22 11:30:00,14.72,14.72,14.67,14.68,119256.0,13.2905,13.2905,13.2454,13.2544,119256.0
2016-03-22 12:00:00,14.69,14.74,14.68,14.72,84004.0,13.2634,13.3086,13.2544,13.2905,84004.0
2016-03-22 12:30:00,14.72,14.76,14.71,14.74,41288.0,13.2905,13.3266,13.2815,13.3086,41288.0
2016-03-22 13:00:00,14.74,14.75,14.73,14.74,70288.0,13.3086,13.3176,13.2995,13.3086,70288.0
2016-03-22 13:30:00,14.74,14.76,14.72,14.74,76172.0,13.3086,13.3266,13.2905,13.3086,76172.0
2016-03-22 14:00:00,14.74,14.75,14.7,14.71,51032.0,13.3086,13.3176,13.2724,13.2815,51032.0
2016-03-22 14:30:00,14.71,14.77,14.7,14.75,67964.0,13.2815,13.3356,13.2724,13.3176,67964.0
2016-03-22 15:00:00,14.74,14.74,14.69,14.71,52620.0,13.3086,13.3086,13.2634,13.2815,52620.0
2016-03-22 15:30:00,14.71,14.76,14.7,14.76,170172.0,13.2815,13.3266,13.2724,13.3266,170172.0
2016-03-23 09:30:00,14.72,14.72,14.59,14.59,150028.0,13.2905,13.2905,13.1731,13.1731,150028.0
2016-03-23 10:00:00,14.59,14.63,14.56,14.57,173352.0,13.1731,13.2092,13.146,13.1551,173352.0
2016-03-23 10:30:00,14.58,14.59,14.53,14.56,249660.0,13.1641,13.1731,13.119,13.146,249660.0
2016-03-23 11:00:00,14.56,14.63,14.56,14.61,130228.0,13.146,13.2092,13.146,13.1912,130228.0
2016-03-23 11:30:00,14.62,14.63,14.56,14.59,126388.0,13.2002,13.2092,13.146,13.1731,126388.0
2016-03-23 12:00:00,14.6,14.64,14.6,14.61,136392.0,13.1822,13.2183,13.1822,13.1912,136392.0
2016-03-23 12:30:00,14.63,14.63,14.6,14.63,49848.0,13.2092,13.2092,13.1822,13.2092,49848.0
2016-03-23 13:00:00,14.64,14.65,14.59,14.61,273608.0,13.2183,13.2273,13.1731,13.1912,273608.0
2016-03-23 13:30:00,14.62,14.67,14.62,14.67,68136.0,13.2002,13.2454,13.2002,13.2454,68136.0
2016-03-23 14:00:00,14.67,14.73,14.66,14.67,74000.0,13.2454,13.2995,13.2363,13.2454,74000.0
2016-03-23 14:30:00,14.68,14.7,14.65,14.67,62816.0,13.2544,13.2724,13.2273,13.2454,62816.0
2016-03-23 15:00:00,14.67,14.68,14.65,14.68,65204.0,13.2454,13.2544,13.2273,13.2544,65204.0
2016-03-23 15:30:00,14.68,14.71,14.66,14.7,362496.0,13.2544,13.2815,13.2363,13.2724,362496.0
2016-03-24 09:30:00,14.63,14.69,14.52,14.53,152260.0,13.2092,13.2634,13.1099,13.119,152260.0
2016-03-24 10:00:00,14.54,14.55,14.5,14.54,195824.0,13.128,13.137,13.0919,13.128,195824.0
2016-03-24 10:30:00,14.54,14.59,14.52,14.57,214372.0,13.128,13.1731,13.1099,13.1551,214372.0
2016-03-24 11:00:00,14.56,14.58,14.55,14.57,45160.0,13.146,13.1641,13.137,13.1551,45160.0
2016-03-24 11:30:00,14.56,14.6,14.53,14.57,72316.0,13.146,13.1822,13.119,13.1551,72316.0
2016-03-24 12:00:00,14.58,14.58,14.55,14.57,81736.0,13.1641,13.1641,13.137,13.1551,81736.0
2016-03-24 12:30:00,14.57,14.6,14.54,14.59,65368.0,13.1551,13.1822,13.128,13.1731,65368.0
2016-03-24 13:00:00,14.59,14.61,14.56,14.61,42120.0,13.1731,13.1912,13.146,13.1912,42120.0
2016-03-24 13:30:00,14.61,14.64,14.58,14.63,81564.0,13.1912,13.2183,13.1641,13.2092,81564.0
2016-03-24 14:00:00,14.63,14.64,14.58,14.61,80128.0,13.2092,13.2183,13.1641,13.1912,80128.0
2016-03-24 14:30:00,14.6,14.63,14.58,14.61,101092.0,13.1822,13.2092,13.1641,13.1912,101092.0
2016-03-24 15:00:00,14.61,14.61,14.58,14.61,123416.0,13.1912,13.1912,13.1641,13.1912,123416.0
2016-03-24 15:30:00,14.61,14.64,14.59,14.63,345396.0,13.1912,13.2183,13.1731,13.2092,345396.0
2016-03-28 09:30:00,14.69,14.71,14.56,14.57,105340.0,13.2634,13.2815,13.146,13.1551,105340.0
2016-03-28 10:00:00,14.58,14.6,14.56,14.59,101780.0,13.1641,13.1822,13.146,13.1731,101780.0
2016-03-28 10:30:00,14.6,14.62,14.56,14.58,87612.0,13.1822,13.2002,13.146,13.1641,87612.0
2016-03-28 11:00:00,14.59,14.61,14.58,14.59,127260.0,13.1731,13.1912,13.1641,13.1731,127260.0
2016-03-28 11:30:00,14.58,14.62,14.58,14.59,63220.0,13.1641,13.2002,13.1641,13.1731,63220.0
2016-03-28 12:00:00,14.59,14.64,14.59,14.63,67372.0,13.1731,13.2183,13.1731,13.2092,67372.0
2016-03-28 12:30:00,14.62,14.67,14.61,14.65,20492.0,13.2002,13.2454,13.1912,13.2273,20492.0
2016-03-28 13:00:00,14.65,14.65,14.62,14.62,17404.0,13.2273,13.2273,13.2002,13.2002,17404.0
2016-03-28 13:30:00,14.63,14.66,14.61,14.62,56032.0,13.2092,13.2363,13.1912,13.2002,56032.0
2016-03-28 14:00:00,14.62,14.64,14.6,14.62,22516.0,13.2002,13.2183,13.1822,13.2002,22516.0
2016-03-28 14:30:00,14.62,14.62,14.59,14.6,39576.0,13.2002,13.2002,13.1731,13.1822,39576.0
2016-03-28 15:00:00,14.6,14.65,14.6,14.61,52900.0,13.1822,13.2273,13.1822,13.1912,52900.0
2016-03-28 15:30:00,14.62,14.62,14.58,14.61,195936.0,13.2002,13.2002,13.1641,13.1912,195936.0
2016-03-29 09:30:00,14.59,14.69,14.58,14.64,255496.0,13.1731,13.2634,13.1641,13.2183,255496.0
2016-03-29 10:00:00,14.64,14.64,14.59,14.63,247920.0,13.2183,13.2183,13.1731,13.2092,247920.0
2016-03-29 10:30:00,14.63,14.66,14.62,14.63,194940.0,13.2092,13.2363,13.2002,13.2092,194940.0
2016-03-29 11:00:00,14.63,14.66,14.62,14.65,114044.0,13.2092,13.2363,13.2002,13.2273,114044.0
2016-03-29 11:30:00,14.65,14.75,14.64,14.71,186176.0,13.2273,13.3176,13.2183,13.2815,186176.0
2016-03-29 12:00:00,14.71,14.75,14.71,14.73,77516.0,13.2815,13.3176,13.2815,13.2995,77516.0
2016-03-29 12:30:00,14.73,14.76,14.72,14.74,131392.0,13.2995,13.3266,13.2905,13.3086,131392.0
2016-03-29 13:00:00,14.75,14.76,14.73,14.75,186368.0,13.3176,13.3266,13.2995,13.3176,186368.0
2016-03-29 13:30:00,14.76,14.77,14.74,14.76,147116.0,13.3266,13.3356,13.3086,13.3266,147116.0
2016-03-29 14:00:00,14.76,14.76,14.74,14.75,280328.0,13.3266,13.3266,13.3086,13.3176,280328.0
2016-03-29 14:30:00,14.75,14.83,14.74,14.76,242216.0,13.3176,13.3898,13.3086,13.3266,242216.0
2016-03-29 15:00:00,14.76,14.79,14.75,14.77,251248.0,13.3266,13.3537,13.3176,13.3356,251248.0
2016-03-29 15:30:00,14.77,14.79,14.74,14.79,492440.0,13.3356,13.3537,13.3086,13.3537,492440.0
2016-03-30 09:30:00,14.88,15.22,14.84,15.19,728272.0,13.435,13.7419,13.3989,13.7149,728272.0
2016-03-30 10:00:00,15.2,15.22,15.15,15.21,245052.0,13.7239,13.7419,13.6787,13.7329,245052.0
2016-03-30 10:30:00,15.21,15.21,15.07,15.11,253796.0,13.7329,13.7329,13.6065,13.6426,253796.0
2016-03-30 11:00:00,15.13,15.2,15.12,15.18,208960.0,13.6607,13.7239,13.6517,13.7058,208960.0
2016-03-30 11:30:00,15.18,15.23,15.17,15.22,207584.0,13.7058,13.751,13.6968,13.7419,207584.0
2016-03-30 12:00:00,15.22,15.22,15.13,15.2,208340.0,13.7419,13.7419,13.6607,13.7239,208340.0
2016-03-30 12:30:00,15.2,15.23,15.16,15.23,136872.0,13.7239,13.751,13.6878,13.751,136872.0
2016-03-30 13:00:00,15.23,15.23,15.17,15.2,160176.0,13.751,13.751,13.6968,13.7239,160176.0
2016-03-30 13:30:00,15.2,15.26,15.19,15.26,300536.0,13.7239,13.7781,13.7149,13.7781,300536.0
2016-03-30 14:00:00,15.26,15.27,15.22,15.24,336856.0,13.7781,13.7871,13.7419,13.76,336856.0
2016-03-30 14:30:00,15.24,15.27,15.23,15.25,323324.0,13.76,13.7871,13.751,13.769,323324.0
2016-03-30 15:00:00,15.24,15.28,15.24,15.25,361940.0,13.76,13.7961,13.76,13.769,361940.0
2016-03-30 15:30:00,15.25,15.25,15.2,15.21,821284.0,13.769,13.769,13.7239,13.7329,821284.0
2016-03-31 09:30:00,15.21,15.41,15.1,15.41,715968.0,13.7329,13.9135,13.6336,13.9135,715968.0
2016-03-31 10:00:00,15.41,15.44,15.38,15.38,602984.0,13.9135,13.9406,13.8864,13.8864,602984.0
2016-03-31 10:30:00,15.38,15.49,15.37,15.47,403924.0,13.8864,13.9857,13.8774,13.9677,403924.0
2016-03-31 11:00:00,15.47,15.49,15.37,15.38,309968.0,13.9677,13.9857,13.8774,13.8864,309968.0
2016-03-31 11:30:00,15.38,15.41,15.37,15.38,249064.0,13.8864,13.9135,13.8774,13.8864,249064.0
2016-03-31 12:00:00,15.38,15.41,15.38,15.41,176828.0,13.8864,13.9135,13.8864,13.9135,176828.0
2016-03-31 12:30:00,15.41,15.45,15.4,15.4,201692.0,13.9135,13.9496,13.9045,13.9045,201692.0
2016-03-31 13:00:00,15.41,15.44,15.39,15.43,172312.0,13.9135,13.9406,13.8954,13.9316,172312.0
2016-03-31 13:30:00,15.43,15.43,15.38,15.39,148320.0,13.9316,13.9316,13.8864,13.8954,148320.0
2016-03-31 14:00:00,15.39,15.44,15.38,15.42,244344.0,13.8954,13.9406,13.8864,13.9225,244344.0
2016-03-31 14:30:00,15.42,15.46,15.41,15.44,281884.0,13.9225,13.9586,13.9135,13.9406,281884.0
2016-03-31 15:00:00,15.44,15.45,15.43,15.44,288044.0,13.9406,13.9496,13.9316,13.9406,288044.0
2016-03-31 15:30:00,15.44,15.48,15.4,15.41,848072.0,13.9406,13.9767,13.9045,13.9135,848072.0
2016-04-01 09:30:00,15.24,15.24,15.0,15.13,326484.0,13.76,13.76,13.5433,13.6607,326484.0
2016-04-01 10:00:00,15.16,15.21,15.13,15.17,236528.0,13.6878,13.7329,13.6607,13.6968,236528.0
2016-04-01 10:30:00,15.17,15.21,15.16,15.2,131448.0,13.6968,13.7329,13.6878,13.7239,131448.0
2016-04-01 11:00:00,15.21,15.24,15.2,15.22,100760.0,13.7329,13.76,13.7239,13.7419,100760.0
2016-04-01 11:30:00,15.22,15.23,15.19,15.23,83876.0,13.7419,13.751,13.7149,13.751,83876.0
2016-04-01 12:00:00,15.23,15.24,15.2,15.21,49096.0,13.751,13.76,13.7239,13.7329,49096.0
2016-04-01 12:30:00,15.21,15.27,15.21,15.27,105528.0,13.7329,13.7871,13.7329,13.7871,105528.0
2016-04-01 13:00:00,15.28,15.3,15.26,15.27,52172.0,13.7961,13.8142,13.7781,13.7871,52172.0
2016-04-01 13:30:00,15.27,15.3,15.27,15.28,30736.0,13.7871,13.8142,13.7871,13.7961,30736.0
2016-04-01 14:00:00,15.27,15.31,15.27,15.3,45076.0,13.7871,13.8232,13.7871,13.8142,45076.0
2016-04-01 14:30:00,15.29,15.36,15.29,15.36,122580.0,13.8052,13.8684,13.8052,13.8684,122580.0
2016-04-01 15:00:00,15.37,15.42,15.35,15.37,265448.0,13.8774,13.9225,13.8593,13.8774,265448.0
2016-04-01 15:30:00,15.36,15.4,15.36,15.38,314956.0,13.8684,13.9045,13.8684,13.8864,314956.0
2016-04-04 09:30:00,15.37,15.56,15.37,15.55,154320.0,13.8774,14.0489,13.8774,14.0399,154320.0
2016-04-04 10:00:00,15.54,15.57,15.51,15.52,214404.0,14.0309,14.058,14.0038,14.0128,214404.0
2016-04-04 10:30:00,15.51,15.53,15.34,15.36,144792.0,14.0038,14.0218,13.8503,13.8684,144792.0
2016-04-04 11:00:00,15.35,15.38,15.34,15.35,91000.0,13.8593,13.8864,13.8503,13.8593,91000.0
2016-04-04 11:30:00,15.34,15.41,15.34,15.38,98732.0,13.8503,13.9135,13.8503,13.8864,98732.0
2016-04-04 12:00:00,15.39,15.4,15.38,15.39,63380.0,13.8954,13.9045,13.8864,13.8954,63380.0
2016-04-04 12:30:00,15.38,15.41,15.37,15.4,116456.0,13.8864,13.9135,13.8774,13.9045,116456.0
2016-04-04 13:00:00,15.4,15.4,15.38,15.4,29280.0,13.9045,13.9045,13.8864,13.9045,29280.0
2016-04-04 13:30:00,15.4,15.41,15.36,15.36,76808.0,13.9045,13.9135,13.8684,13.8684,76808.0
2016-04-04 14:00:00,15.36,15.36,15.33,15.33,68920.0,13.8684,13.8684,13.8413,13.8413,68920.0
2016-04-04 14:30:00,15.33,15.36,15.33,15.34,91672.0,13.8413,13.8684,13.8413,13.8503,91672.0
2016-04-04 15:00:00,15.34,15.37,15.32,15.33,129144.0,13.8503,13.8774,13.8322,13.8413,129144.0
2016-04-04 15:30:00,15.33,15.37,15.33,15.37,328252.0,13.8413,13.8774,13.8413,13.8774,328252.0
2016-04-05 09:30:00,15.1,15.24,15.06,15.24,272940.0,13.6336,13.76,13.5975,13.76,272940.0
2016-04-05 10:00:00,15.24,15.31,15.2,15.31,290088.0,13.76,13.8232,13.7239,13.8232,290088.0
2016-04-05 10:30:00,15.31,15.32,15.27,15.32,170716.0,13.8232,13.8322,13.7871,13.8322,170716.0
2016-04-05 11:00:00,15.31,15.34,15.22,15.25,541996.0,13.8232,13.8503,13.7419,13.769,541996.0
2016-04-05 11:30:00,15.25,15.26,15.18,15.24,207424.0,13.769,13.7781,13.7058,13.76,207424.0
2016-04-05 12:00:00,15.24,15.25,15.21,15.21,545916.0,13.76,13.769,13.7329,13.7329,545916.0
2016-04-05 12:30:00,15.22,15.26,15.21,15.26,463672.0,13.7419,13.7781,13.7329,13.7781,463672.0
2016-04-05 13:00:00,15.26,15.27,15.21,15.23,232860.0,13.7781,13.7871,13.7329,13.751,232860.0
2016-04-05 13:30:00,15.23,15.24,15.19,15.22,125580.0,13.751,13.76,13.7149,13.7419,125580.0
2016-04-05 14:00:00,15.23,15.24,15.21,15.22,217504.0,13.751,13.76,13.7329,13.7419,217504.0
2016-04-05 14:30:00,15.23,15.25,15.21,15.23,304988.0,13.751,13.769,13.7329,13.751,304988.0
2016-04-05 15:00:00,15.23,15.24,15.18,15.19,228332.0,13.751,13.76,13.7058,13.7149,228332.0
2016-04-05 15:30:00,15.19,15.19,15.15,15.18,708636.0,13.7149,13.7149,13.6787,13.7058,708636.0
2016-04-06 09:30:00,15.15,15.15,15.01,15.07,244320.0,13.6787,13.6787,13.5523,13.6065,244320.0
2016-04-06 10:00:00,15.06,15.07,15.02,15.06,87068.0,13.5975,13.6065,13.5614,13.5975,87068.0
2016-04-06 10:30:00,15.06,15.07,15.02,15.07,70024.0,13.5975,13.6065,13.5614,13.6065,70024.0
2016-04-06 11:00:00,15.07,15.13,15.07,15.12,53852.0,13.6065,13.6607,13.6065,13.6517,53852.0
2016-04-06 11:30:00,15.12,15.15,15.09,15.13,236324.0,13.6517,13.6787,13.6246,13.6607,236324.0
2016-04-06 12:00:00,15.14,15.15,15.1,15.1,85348.0,13.6697,13.6787,13.6336,13.6336,85348.0
2016-04-06 12:30:00,15.12,15.12,15.09,15.1,75368.0,13.6517,13.6517,13.6246,13.6336,75368.0
2016-04-06 13:00:00,15.11,15.13,15.1,15.1,101164.0,13.6426,13.6607,13.6336,13.6336,101164.0
2016-04-06 13:30:00,15.1,15.11,15.09,15.09,64708.0,13.6336,13.6426,13.6246,13.6246,64708.0
2016-04-06 14:00:00,15.09,15.11,15.06,15.09,132488.0,13.6246,13.6426,13.5975,13.6246,132488.0
2016-04-06 14:30:00,15.09,15.09,15.04,15.09,112444.0,13.6246,13.6246,13.5794,13.6246,112444.0
2016-04-06 15:00:00,15.08,15.14,15.08,15.13,225292.0,13.6155,13.6697,13.6155,13.6607,225292.0
2016-04-06 15:30:00,15.13,15.2,15.13,15.18,369500.0,13.6607,13.7239,13.6607,13.7058,369500.0
2016-04-07 09:30:00,15.04,15.1,15.01,15.07,279460.0,13.5794,13.6336,13.5523,13.6065,279460.0
2016-04-07 10:00:00,15.07,15.14,15.05,15.14,206616.0,13.6065,13.6697,13.5885,13.6697,206616.0
2016-04-07 10:30:00,15.13,15.13,15.08,15.11,132532.0,13.6607,13.6607,13.6155,13.6426,132532.0
2016-04-07 11:00:00,15.12,15.12,15.07,15.1,87208.0,13.6517,13.6517,13.6065,13.6336,87208.0
2016-04-07 11:30:00,15.09,15.13,15.09,15.12,89608.0,13.6246,13.6607,13.6246,13.6517,89608.0
2016-04-07 12:00:00,15.12,15.13,15.07,15.08,56532.0,13.6517,13.6607,13.6065,13.6155,56532.0
2016-04-07 12:30:00,15.08,15.09,15.06,15.07,120148.0,13.6155,13.6246,13.5975,13.6065,120148.0
2016-04-07 13:00:00,15.08,15.12,15.07,15.12,452736.0,13.6155,13.6517,13.6065,13.6517,452736.0
2016-04-07 13:30:00,15.11,15.15,15.08,15.09,54492.0,13.6426,13.6787,13.6155,13.6246,54492.0
2016-04-07 14:00:00,15.09,15.09,15.05,15.07,88424.0,13.6246,13.6246,13.5885,13.6065,88424.0
2016-04-07 14:30:00,15.07,15.09,15.03,15.04,28100.0,13.6065,13.6246,13.5704,13.5794,28100.0
2016-04-07 15:00:00,15.04,15.09,15.02,15.02,88564.0,13.5794,13.6246,13.5614,13.5614,88564.0
2016-04-07 15:30:00,15.02,15.04,15.0,15.04,310460.0,13.5614,13.5794,13.5433,13.5794,310460.0
2016-04-08 09:30:00,15.2,15.2,15.1,15.13,216624.0,13.7239,13.7239,13.6336,13.6607,216624.0
2016-04-08 10:00:00,15.13,15.14,15.04,15.06,206676.0,13.6607,13.6697,13.5794,13.5975,206676.0
2016-04-08 10:30:00,15.06,15.1,15.05,15.07,213440.0,13.5975,13.6336,13.5885,13.6065,213440.0
2016-04-08 11:00:00,15.07,15.11,15.05,15.08,103792.0,13.6065,13.6426,13.5885,13.6155,103792.0
2016-04-08 11:30:00,15.07,15.08,15.04,15.07,103684.0,13.6065,13.6155,13.5794,13.6065,103684.0
2016-04-08 12:00:00,15.06,15.14,15.06,15.06,176584.0,13.5975,13.6697,13.5975,13.5975,176584.0
2016-04-08 12:30:00,15.06,15.11,15.06,15.07,121308.0,13.5975,13.6426,13.5975,13.6065,121308.0
2016-04-08 13:00:00,15.07,15.08,15.03,15.05,100900.0,13.6065,13.6155,13.5704,13.5885,100900.0
2016-04-08 13:30:00,15.05,15.12,15.05,15.12,85836.0,13.5885,13.6517,13.5885,13.6517,85836.0
2016-04-08 14:00:00,15.12,15.16,15.08,15.08,134792.0,13.6517,13.6878,13.6155,13.6155,134792.0
2016-04-08 14:30:00,15.08,15.08,15.01,15.03,134856.0,13.6155,13.6155,13.5523,13.5704,134856.0
2016-04-08 15:00:00,15.03,15.03,14.98,15.03,128748.0,13.5704,13.5704,13.5253,13.5704,128748.0
2016-04-08 15:30:00,15.03,15.05,15.01,15.04,314940.0,13.5704,13.5885,13.5523,13.5794,314940.0
2016-04-11 09:30:00,15.16,15.28,15.16,15.24,310324.0,13.6878,13.7961,13.6878,13.76,310324.0
2016-04-11 10:00:00,15.24,15.25,15.12,15.14,194544.0,13.76,13.769,13.6517,13.6697,194544.0
2016-04-11 10:30:00,15.15,15.15,15.04,15.08,131044.0,13.6787,13.6787,13.5794,13.6155,131044.0
2016-04-11 11:00:00,15.08,15.11,15.06,15.09,145340.0,13.6155,13.6426,13.5975,13.6246,145340.0
2016-04-11 11:30:00,15.09,15.1,15.05,15.09,103880.0,13.6246,13.6336,13.5885,13.6246,103880.0
2016-04-11 12:00:00,15.1,15.13,15.07,15.08,75644.0,13.6336,13.6607,13.6065,13.6155,75644.0
2016-04-11 12:30:00,15.09,15.11,15.08,15.1,132596.0,13.6246,13.6426,13.6155,13.6336,132596.0
2016-04-11 13:00:00,15.11,15.13,15.08,15.09,125336.0,13.6426,13.6607,13.6155,13.6246,125336.0
2016-04-11 13:30:00,15.08,15.09,15.06,15.06,174776.0,13.6155,13.6246,13.5975,13.5975,174776.0
2016-04-11 14:00:00,15.06,15.12,15.06,15.09,126736.0,13.5975,13.6517,13.5975,13.6246,126736.0
2016-04-11 14:30:00,15.09,15.1,15.06,15.09,199148.0,13.6246,13.6336,13.5975,13.6246,199148.0
2016-04-11 15:00:00,15.1,15.1,15.02,15.03,211452.0,13.6336,13.6336,13.5614,13.5704,211452.0
2016-04-11 15:30:00,15.03,15.08,15.02,15.03,463108.0,13.5704,13.6155,13.5614,13.5704,463108.0
2016-04-12 09:30:00,15.07,15.1,14.97,14.98,414388.0,13.6065,13.6336,13.5162,13.5253,414388.0
2016-04-12 10:00:00,14.98,15.04,14.95,15.03,305616.0,13.5253,13.5794,13.4982,13.5704,305616.0
2016-04-12 10:30:00,15.04,15.1,15.0,15.02,134716.0,13.5794,13.6336,13.5433,13.5614,134716.0
2016-04-12 11:00:00,15.03,15.08,15.01,15.07,218728.0,13.5704,13.6155,13.5523,13.6065,218728.0
2016-04-12 11:30:00,15.07,15.09,15.04,15.06,193420.0,13.6065,13.6246,13.5794,13.5975,193420.0
2016-04-12 12:00:00,15.07,15.1,15.06,15.09,68624.0,13.6065,13.6336,13.5975,13.6246,68624.0
2016-04-12 12:30:00,15.09,15.1,15.06,15.06,204236.0,13.6246,13.6336,13.5975,13.5975,204236.0
2016-04-12 13:00:00,15.07,15.15,15.07,15.15,190580.0,13.6065,13.6787,13.6065,13.6787,190580.0
2016-04-12 13:30:00,15.15,15.16,15.11,15.14,132084.0,13.6787,13.6878,13.6426,13.6697,132084.0
2016-04-12 14:00:00,15.14,15.17,15.11,15.17,159688.0,13.6697,13.6968,13.6426,13.6968,159688.0
2016-04-12 14:30:00,15.16,15.22,15.16,15.2,135720.0,13.6878,13.7419,13.6878,13.7239,135720.0
2016-04-12 15:00:00,15.21,15.23,15.21,15.22,130644.0,13.7329,13.751,13.7329,13.7419,130644.0
2016-04-12 15:30:00,15.22,15.26,15.21,15.25,424648.0,13.7419,13.7781,13.7329,13.769,424648.0
2016-04-13 09:30:00,15.45,15.48,15.37,15.4,251580.0,13.9496,13.9767,13.8774,13.9045,251580.0
2016-04-13 10:00:00,15.4,15.49,15.38,15.49,151536.0,13.9045,13.9857,13.8864,13.9857,151536.0
2016-04-13 10:30:00,15.49,15.58,15.49,15.56,69464.0,13.9857,14.067,13.9857,14.0489,69464.0
2016-04-13 11:00:00,15.55,15.57,15.52,15.56,65736.0,14.0399,14.058,14.0128,14.0489,65736.0
2016-04-13 11:30:00,15.57,15.59,15.55,15.56,53744.0,14.058,14.076,14.0399,14.0489,53744.0
2016-04-13 12:00:00,15.55,15.55,15.48,15.55,68360.0,14.0399,14.0399,13.9767,14.0399,68360.0
2016-04-13 12:30:00,15.55,15.66,15.55,15.6,156184.0,14.0399,14.1392,14.0399,14.085,156184.0
2016-04-13 13:00:00,15.61,15.61,15.57,15.6,75404.0,14.0941,14.0941,14.058,14.085,75404.0
2016-04-13 13:30:00,15.6,15.62,15.59,15.6,70652.0,14.085,14.1031,14.076,14.085,70652.0
2016-04-13 14:00:00,15.6,15.6,15.53,15.55,487224.0,14.085,14.085,14.0218,14.0399,487224.0
2016-04-13 14:30:00,15.55,15.56,15.55,15.55,82156.0,14.0399,14.0489,14.0399,14.0399,82156.0
2016-04-13 15:00:00,15.55,15.57,15.55,15.57,214816.0,14.0399,14.058,14.0399,14.058,214816.0
2016-04-13 15:30:00,15.56,15.58,15.54,15.56,363276.0,14.0489,14.067,14.0309,14.0489,363276.0
2016-04-14 09:30:00,15.56,15.64,15.56,15.63,235020.0,14.0489,14.1212,14.0489,14.1121,235020.0
2016-04-14 10:00:00,15.63,15.67,15.55,15.65,171228.0,14.1121,14.1482,14.0399,14.1302,171228.0
2016-04-14 10:30:00,15.65,15.67,15.61,15.66,75124.0,14.1302,14.1482,14.0941,14.1392,75124.0
2016-04-14 11:00:00,15.65,15.69,15.65,15.69,59812.0,14.1302,14.1663,14.1302,14.1663,59812.0
2016-04-14 11:30:00,15.69,15.69,15.65,15.68,85284.0,14.1663,14.1663,14.1302,14.1573,85284.0
2016-04-14 12:00:00,15.69,15.7,15.65,15.66,55056.0,14.1663,14.1753,14.1302,14.1392,55056.0
2016-04-14 12:30:00,15.65,15.67,15.63,15.64,24540.0,14.1302,14.1482,14.1121,14.1212,24540.0
2016-04-14 13:00:00,15.65,15.66,15.63,15.65,45008.0,14.1302,14.1392,14.1121,14.1302,45008.0
2016-04-14 13:30:00,15.64,15.67,15.63,15.64,57132.0,14.1212,14.1482,14.1121,14.1212,57132.0
2016-04-14 14:00:00,15.64,15.67,15.64,15.65,54332.0,14.1212,14.1482,14.1212,14.1302,54332.0
2016-04-14 14:30:00,15.65,15.67,15.63,15.66,106860.0,14.1302,14.1482,14.1121,14.1392,106860.0
2016-04-14 15:00:00,15.65,15.67,15.64,15.66,80996.0,14.1302,14.1482,14.1212,14.1392,80996.0
2016-04-14 15:30:00,15.66,15.69,15.65,15.68,301520.0,14.1392,14.1663,14.1302,14.1573,301520.0
2016-04-15 09:30:00,15.63,15.76,15.63,15.74,223192.0,14.1121,14.2295,14.1121,14.2114,223192.0
2016-04-15 10:00:00,15.72,15.75,15.72,15.74,150912.0,14.1934,14.2205,14.1934,14.2114,150912.0
2016-04-15 10:30:00,15.74,15.77,15.72,15.73,124892.0,14.2114,14.2385,14.1934,14.2024,124892.0
2016-04-15 11:00:00,15.73,15.78,15.72,15.78,99272.0,14.2024,14.2476,14.1934,14.2476,99272.0
2016-04-15 11:30:00,15.78,15.79,15.76,15.76,68012.0,14.2476,14.2566,14.2295,14.2295,68012.0
2016-04-15 12:00:00,15.76,15.78,15.75,15.77,67408.0,14.2295,14.2476,14.2205,14.2385,67408.0
2016-04-15 12:30:00,15.77,15.78,15.74,15.77,75376.0,14.2385,14.2476,14.2114,14.2385,75376.0
2016-04-15 13:00:00,15.76,15.78,15.75,15.76,82488.0,14.2295,14.2476,14.2205,14.2295,82488.0
2016-04-15 13:30:00,15.76,15.76,15.72,15.74,137700.0,14.2295,14.2295,14.1934,14.2114,137700.0
2016-04-15 14:00:00,15.74,15.77,15.71,15.77,116036.0,14.2114,14.2385,14.1844,14.2385,116036.0
2016-04-15 14:30:00,15.76,15.78,15.74,15.77,190808.0,14.2295,14.2476,14.2114,14.2385,190808.0
2016-04-15 15:00:00,15.77,15.79,15.77,15.78,158924.0,14.2385,14.2566,14.2385,14.2476,158924.0
2016-04-15 15:30:00,15.78,15.79,15.73,15.75,481848.0,14.2476,14.2566,14.2024,14.2205,481848.0
2016-04-18 09:30:00,15.64,15.75,15.46,15.72,247436.0,14.1212,14.2205,13.9586,14.1934,247436.0
2016-04-18 10:00:00,15.72,15.86,15.71,15.86,130172.0,14.1934,14.3198,14.1844,14.3198,130172.0
2016-04-18 10:30:00,15.86,15.86,15.73,15.8,144076.0,14.3198,14.3198,14.2024,14.2656,144076.0
2016-04-18 11:00:00,15.8,15.85,15.78,15.79,165500.0,14.2656,14.3108,14.2476,14.2566,165500.0
2016-04-18 11:30:00,15.78,15.85,15.78,15.79,80120.0,14.2476,14.3108,14.2476,14.2566,80120.0
2016-04-18 12:00:00,15.79,15.81,15.77,15.79,57876.0,14.2566,14.2747,14.2385,14.2566,57876.0
2016-04-18 12:30:00,15.79,15.81,15.77,15.79,62972.0,14.2566,14.2747,14.2385,14.2566,62972.0
2016-04-18 13:00:00,15.79,15.8,15.77,15.79,42060.0,14.2566,14.2656,14.2385,14.2566,42060.0
2016-04-18 13:30:00,15.79,15.81,15.75,15.77,89948.0,14.2566,14.2747,14.2205,14.2385,89948.0
2016-04-18 14:00:00,15.78,15.84,15.76,15.81,80796.0,14.2476,14.3017,14.2295,14.2747,80796.0
2016-04-18 14:30:00,15.8,15.85,15.8,15.83,130924.0,14.2656,14.3108,14.2656,14.2927,130924.0
2016-04-18 15:00:00,15.83,15.86,15.82,15.84,232888.0,14.2927,14.3198,14.2837,14.3017,232888.0
2016-04-18 15:30:00,15.83,15.85,15.8,15.81,338300.0,14.2927,14.3108,14.2656,14.2747,338300.0
2016-04-19 09:30:00,15.84,15.95,15.82,15.95,166212.0,14.3017,14.4011,14.2837,14.4011,166212.0
2016-04-19 10:00:00,15.95,15.95,15.9,15.9,104352.0,14.4011,14.4011,14.3559,14.3559,104352.0
2016-04-19 10:30:00,15.89,15.91,15.8,15.87,85412.0,14.3469,14.3649,14.2656,14.3288,85412.0
2016-04-19 11:00:00,15.87,15.9,15.84,15.88,68072.0,14.3288,14.3559,14.3017,14.3379,68072.0
2016-04-19 11:30:00,15.86,15.87,15.81,15.82,53288.0,14.3198,14.3288,14.2747,14.2837,53288.0
2016-04-19 12:00:00,15.83,15.84,15.77,15.79,69076.0,14.2927,14.3017,14.2385,14.2566,69076.0
2016-04-19 12:30:00,15.79,15.8,15.74,15.78,37000.0,14.2566,14.2656,14.2114,14.2476,37000.0
2016-04-19 13:00:00,15.78,15.82,15.78,15.82,79836.0,14.2476,14.2837,14.2476,14.2837,79836.0
2016-04-19 13:30:00,15.82,15.83,15.79,15.8,30040.0,14.2837,14.2927,14.2566,14.2656,30040.0
2016-04-19 14:00:00,15.8,15.87,15.8,15.85,108544.0,14.2656,14.3288,14.2656,14.3108,108544.0
2016-04-19 14:30:00,15.86,15.86,15.82,15.84,69584.0,14.3198,14.3198,14.2837,14.3017,69584.0
2016-04-19 15:00:00,15.84,15.86,15.82,15.83,317636.0,14.3017,14.3198,14.2837,14.2927,317636.0
2016-04-19 15:30:00,15.82,15.85,15.82,15.85,224896.0,14.2837,14.3108,14.2837,14.3108,224896.0
2016-04-20 09:30:00,15.84,15.85,15.79,15.81,183196.0,14.3017,14.3108,14.2566,14.2747,183196.0
2016-04-20 10:00:00,15.81,15.84,15.78,15.79,134224.0,14.2747,14.3017,14.2476,14.2566,134224.0
2016-04-20 10:30:00,15.79,15.84,15.77,15.83,128940.0,14.2566,14.3017,14.2385,14.2927,128940.0
2016-04-20 11:00:00,15.84,15.86,15.81,15.85,66452.0,14.3017,14.3198,14.2747,14.3108,66452.0
2016-04-20 11:30:00,15.85,15.86,15.82,15.85,34604.0,14.3108,14.3198,14.2837,14.3108,34604.0
2016-04-20 12:00:00,15.85,15.85,15.83,15.83,43424.0,14.3108,14.3108,14.2927,14.2927,43424.0
2016-04-20 12:30:00,15.83,15.84,15.81,15.83,57064.0,14.2927,14.3017,14.2747,14.2927,57064.0
2016-04-20 13:00:00,15.83,15.84,15.83,15.83,36192.0,14.2927,14.3017,14.2927,14.2927,36192.0
2016-04-20 13:30:00,15.83,15.86,15.83,15.84,52524.0,14.2927,14.3198,14.2927,14.3017,52524.0
2016-04-20 14:00:00,15.84,15.86,15.83,15.85,74668.0,14.3017,14.3198,14.2927,14.3108,74668.0
2016-04-20 14:30:00,15.85,15.87,15.84,15.86,71632.0,14.3108,14.3288,14.3017,14.3198,71632.0
2016-04-20 15:00:00,15.86,15.88,15.85,15.86,95292.0,14.3198,14.3379,14.3108,14.3198,95292.0
2016-04-20 15:30:00,15.86,15.86,15.83,15.84,145468.0,14.3198,14.3198,14.2927,14.3017,145468.0
2016-04-21 09:30:00,15.87,15.87,15.75,15.79,204548.0,14.3288,14.3288,14.2205,14.2566,204548.0
2016-04-21 10:00:00,15.79,15.84,15.75,15.82,82804.0,14.2566,14.3017,14.2205,14.2837,82804.0
2016-04-21 10:30:00,15.82,15.83,15.8,15.81,53892.0,14.2837,14.2927,14.2656,14.2747,53892.0
2016-04-21 11:00:00,15.81,15.83,15.78,15.82,68872.0,14.2747,14.2927,14.2476,14.2837,68872.0
2016-04-21 11:30:00,15.83,15.83,15.75,15.77,113652.0,14.2927,14.2927,14.2205,14.2385,113652.0
2016-04-21 12:00:00,15.77,15.78,15.74,15.75,160052.0,14.2385,14.2476,14.2114,14.2205,160052.0
2016-04-21 12:30:00,15.75,15.76,15.74,15.74,110124.0,14.2205,14.2295,14.2114,14.2114,110124.0
2016-04-21 13:00:00,15.74,15.77,15.73,15.75,59304.0,14.2114,14.2385,14.2024,14.2205,59304.0
2016-04-21 13:30:00,15.74,15.76,15.74,15.74,95660.0,14.2114,14.2295,14.2114,14.2114,95660.0
2016-04-21 14:00:00,15.74,15.74,15.72,15.72,110848.0,14.2114,14.2114,14.1934,14.1934,110848.0
2016-04-21 14:30:00,15.72,15.72,15.66,15.67,181164.0,14.1934,14.1934,14.1392,14.1482,181164.0
2016-04-21 15:00:00,15.67,15.68,15.66,15.67,286244.0,14.1482,14.1573,14.1392,14.1482,286244.0
2016-04-21 15:30:00,15.67,15.68,15.64,15.65,639640.0,14.1482,14.1573,14.1212,14.1302,639640.0
2016-04-22 09:30:00,15.61,15.7,15.55,15.67,217288.0,14.0941,14.1753,14.0399,14.1482,217288.0
2016-04-22 10:00:00,15.68,15.82,15.66,15.74,228352.0,14.1573,14.2837,14.1392,14.2114,228352.0
2016-04-22 10:30:00,15.75,15.79,15.72,15.74,59000.0,14.2205,14.2566,14.1934,14.2114,59000.0
2016-04-22 11:00:00,15.74,15.84,15.74,15.8,123052.0,14.2114,14.3017,14.2114,14.2656,123052.0
2016-04-22 11:30:00,15.81,15.81,15.71,15.74,111768.0,14.2747,14.2747,14.1844,14.2114,111768.0
2016-04-22 12:00:00,15.74,15.76,15.7,15.7,31532.0,14.2114,14.2295,14.1753,14.1753,31532.0
2016-04-22 12:30:00,15.71,15.73,15.7,15.71,51148.0,14.1844,14.2024,14.1753,14.1844,51148.0
2016-04-22 13:00:00,15.71,15.77,15.71,15.72,48984.0,14.1844,14.2385,14.1844,14.1934,48984.0
2016-04-22 13:30:00,15.72,15.77,15.71,15.75,121132.0,14.1934,14.2385,14.1844,14.2205,121132.0
2016-04-22 14:00:00,15.74,15.76,15.73,15.74,59456.0,14.2114,14.2295,14.2024,14.2114,59456.0
2016-04-22 14:30:00,15.74,15.74,15.68,15.71,150872.0,14.2114,14.2114,14.1573,14.1844,150872.0
2016-04-22 15:00:00,15.71,15.72,15.7,15.72,93848.0,14.1844,14.1934,14.1753,14.1934,93848.0
2016-04-22 15:30:00,15.72,15.73,15.7,15.72,255808.0,14.1934,14.2024,14.1753,14.1934,255808.0
2016-04-25 09:30:00,15.69,15.7,15.59,15.62,54520.0,14.1663,14.1753,14.076,14.1031,54520.0
2016-04-25 10:00:00,15.61,15.62,15.57,15.59,44552.0,14.0941,14.1031,14.058,14.076,44552.0
2016-04-25 10:30:00,15.59,15.6,15.55,15.56,103288.0,14.076,14.085,14.0399,14.0489,103288.0
2016-04-25 11:00:00,15.56,15.6,15.55,15.6,40892.0,14.0489,14.085,14.0399,14.085,40892.0
2016-04-25 11:30:00,15.6,15.65,15.59,15.63,81428.0,14.085,14.1302,14.076,14.1121,81428.0
2016-04-25 12:00:00,15.63,15.63,15.62,15.62,11196.0,14.1121,14.1121,14.1031,14.1031,11196.0
2016-04-25 12:30:00,15.63,15.67,15.63,15.66,32376.0,14.1121,14.1482,14.1121,14.1392,32376.0
2016-04-25 13:00:00,15.67,15.67,15.66,15.67,27352.0,14.1482,14.1482,14.1392,14.1482,27352.0
2016-04-25 13:30:00,15.67,15.67,15.65,15.65,32596.0,14.1482,14.1482,14.1302,14.1302,32596.0
2016-04-25 14:00:00,15.65,15.65,15.61,15.62,70660.0,14.1302,14.1302,14.0941,14.1031,70660.0
2016-04-25 14:30:00,15.62,15.65,15.62,15.63,83096.0,14.1031,14.1302,14.1031,14.1121,83096.0
2016-04-25 15:00:00,15.64,15.65,15.61,15.64,122120.0,14.1212,14.1302,14.0941,14.1212,122120.0
2016-04-25 15:30:00,15.63,15.66,15.61,15.66,331336.0,14.1121,14.1392,14.0941,14.1392,331336.0
2016-04-26 09:30:00,15.84,15.94,15.79,15.92,412476.0,14.3017,14.392,14.2566,14.374,412476.0
2016-04-26 10:00:00,15.93,15.93,15.76,15.78,157928.0,14.383,14.383,14.2295,14.2476,157928.0
2016-04-26 10:30:00,15.78,15.83,15.76,15.82,96580.0,14.2476,14.2927,14.2295,14.2837,96580.0
2016-04-26 11:00:00,15.82,15.9,15.8,15.89,65348.0,14.2837,14.3559,14.2656,14.3469,65348.0
2016-04-26 11:30:00,15.89,15.9,15.81,15.84,103876.0,14.3469,14.3559,14.2747,14.3017,103876.0
2016-04-26 12:00:00,15.85,15.85,15.81,15.84,209132.0,14.3108,14.3108,14.2747,14.3017,209132.0
2016-04-26 12:30:00,15.83,15.85,15.82,15.84,50776.0,14.2927,14.3108,14.2837,14.3017,50776.0
2016-04-26 13:00:00,15.84,15.84,15.81,15.83,51324.0,14.3017,14.3017,14.2747,14.2927,51324.0
2016-04-26 13:30:00,15.82,15.83,15.74,15.75,552332.0,14.2837,14.2927,14.2114,14.2205,552332.0
2016-04-26 14:00:00,15.75,15.8,15.75,15.79,178052.0,14.2205,14.2656,14.2205,14.2566,178052.0
2016-04-26 14:30:00,15.8,15.84,15.78,15.81,202136.0,14.2656,14.3017,14.2476,14.2747,202136.0
2016-04-26 15:00:00,15.8,15.81,15.75,15.75,116588.0,14.2656,14.2747,14.2205,14.2205,116588.0
2016-04-26 15:30:00,15.75,15.8,15.75,15.78,311752.0,14.2205,14.2656,14.2205,14.2476,311752.0
2016-04-27 09:30:00,15.87,16.0,15.86,15.99,385396.0,14.3288,14.4462,14.3198,14.4372,385396.0
2016-04-27 10:00:00,15.99,16.0,15.92,15.99,203468.0,14.4372,14.4462,14.374,14.4372,203468.0
2016-04-27 10:30:00,15.99,15.99,15.92,15.92,130900.0,14.4372,14.4372,14.374,14.374,130900.0
2016-04-27 11:00:00,15.92,15.95,15.91,15.92,115708.0,14.374,14.4011,14.3649,14.374,115708.0
2016-04-27 11:30:00,15.93,15.96,15.92,15.94,68176.0,14.383,14.4101,14.374,14.392,68176.0
2016-04-27 12:00:00,15.94,15.96,15.92,15.92,65976.0,14.392,14.4101,14.374,14.374,65976.0
2016-04-27 12:30:00,15.93,15.93,15.91,15.91,45388.0,14.383,14.383,14.3649,14.3649,45388.0
2016-04-27 13:00:00,15.91,15.92,15.87,15.89,332544.0,14.3649,14.374,14.3288,14.3469,332544.0
2016-04-27 13:30:00,15.89,15.9,15.87,15.88,46028.0,14.3469,14.3559,14.3288,14.3379,46028.0
2016-04-27 14:00:00,15.88,15.9,15.87,15.88,146428.0,14.3379,14.3559,14.3288,14.3379,146428.0
2016-04-27 14:30:00,15.87,15.89,15.86,15.88,92724.0,14.3288,14.3469,14.3198,14.3379,92724.0
2016-04-27 15:00:00,15.89,15.92,15.88,15.9,174536.0,14.3469,14.374,14.3379,14.3559,174536.0
2016-04-27 15:30:00,15.9,15.91,15.87,15.87,323508.0,14.3559,14.3649,14.3288,14.3288,323508.0
2016-04-28 09:30:00,15.74,15.78,15.67,15.76,481680.0,14.2114,14.2476,14.1482,14.2295,481680.0
2016-04-28 10:00:00,15.75,15.81,15.7,15.72,230784.0,14.2205,14.2747,14.1753,14.1934,230784.0
2016-04-28 10:30:00,15.72,15.74,15.71,15.73,96828.0,14.1934,14.2114,14.1844,14.2024,96828.0
2016-04-28 11:00:00,15.73,15.77,15.71,15.74,115000.0,14.2024,14.2385,14.1844,14.2114,115000.0
2016-04-28 11:30:00,15.74,15.76,15.73,15.73,76320.0,14.2114,14.2295,14.2024,14.2024,76320.0
2016-04-28 12:00:00,15.74,15.77,15.73,15.73,80536.0,14.2114,14.2385,14.2024,14.2024,80536.0
2016-04-28 12:30:00,15.73,15.75,15.72,15.72,63700.0,14.2024,14.2205,14.1934,14.1934,63700.0
2016-04-28 13:00:00,15.74,15.75,15.72,15.74,188064.0,14.2114,14.2205,14.1934,14.2114,188064.0
2016-04-28 13:30:00,15.74,15.76,15.73,15.75,203296.0,14.2114,14.2295,14.2024,14.2205,203296.0
2016-04-28 14:00:00,15.75,15.76,15.73,15.74,77132.0,14.2205,14.2295,14.2024,14.2114,77132.0
2016-04-28 14:30:00,15.75,15.77,15.72,15.74,131612.0,14.2205,14.2385,14.1934,14.2114,131612.0
2016-04-28 15:00:00,15.73,15.74,15.65,15.65,257096.0,14.2024,14.2114,14.1302,14.1302,257096.0
2016-04-28 15:30:00,15.66,15.71,15.66,15.71,282096.0,14.1392,14.1844,14.1392,14.1844,282096.0
2016-04-29 09:30:00,15.86,15.9,15.7,15.7,637728.0,14.3198,14.3559,14.1753,14.1753,637728.0
2016-04-29 10:00:00,15.7,15.77,15.7,15.74,316348.0,14.1753,14.2385,14.1753,14.2114,316348.0
2016-04-29 10:30:00,15.74,15.75,15.69,15.7,181864.0,14.2114,14.2205,14.1663,14.1753,181864.0
2016-04-29 11:00:00,15.7,15.7,15.67,15.68,191048.0,14.1753,14.1753,14.1482,14.1573,191048.0
2016-04-29 11:30:00,15.68,15.72,15.67,15.71,122148.0,14.1573,14.1934,14.1482,14.1844,122148.0
2016-04-29 12:00:00,15.71,15.71,15.68,15.69,70012.0,14.1844,14.1844,14.1573,14.1663,70012.0
2016-04-29 12:30:00,15.69,15.72,15.67,15.69,186436.0,14.1663,14.1934,14.1482,14.1663,186436.0
2016-04-29 13:00:00,15.69,15.71,15.67,15.68,257524.0,14.1663,14.1844,14.1482,14.1573,257524.0
2016-04-29 13:30:00,15.68,15.68,15.65,15.66,231748.0,14.1573,14.1573,14.1302,14.1392,231748.0
2016-04-29 14:00:00,15.66,15.68,15.63,15.66,180576.0,14.1392,14.1573,14.1121,14.1392,180576.0
2016-04-29 14:30:00,15.65,15.67,15.63,15.65,101492.0,14.1302,14.1482,14.1121,14.1302,101492.0
2016-04-29 15:00:00,15.64,15.69,15.63,15.67,160756.0,14.1212,14.1663,14.1121,14.1482,160756.0
2016-04-29 15:30:00,15.67,15.72,15.67,15.72,659968.0,14.1482,14.1934,14.1482,14.1934,659968.0
2016-05-02 09:30:00,15.65,15.78,15.64,15.76,189748.0,14.1302,14.2476,14.1212,14.2295,189748.0
2016-05-02 10:00:00,15.76,15.76,15.72,15.74,123268.0,14.2295,14.2295,14.1934,14.2114,123268.0
2016-05-02 10:30:00,15.74,15.78,15.73,15.78,79988.0,14.2114,14.2476,14.2024,14.2476,79988.0
2016-05-02 11:00:00,15.78,15.9,15.77,15.85,229448.0,14.2476,14.3559,14.2385,14.3108,229448.0
2016-05-02 11:30:00,15.85,15.85,15.79,15.81,116528.0,14.3108,14.3108,14.2566,14.2747,116528.0
2016-05-02 12:00:00,15.81,15.83,15.8,15.81,105876.0,14.2747,14.2927,14.2656,14.2747,105876.0
2016-05-02 12:30:00,15.82,15.83,15.81,15.82,64120.0,14.2837,14.2927,14.2747,14.2837,64120.0
2016-05-02 13:00:00,15.83,15.84,15.81,15.81,57124.0,14.2927,14.3017,14.2747,14.2747,57124.0
2016-05-02 13:30:00,15.81,15.82,15.79,15.8,79736.0,14.2747,14.2837,14.2566,14.2656,79736.0
2016-05-02 14:00:00,15.8,15.82,15.79,15.79,108784.0,14.2656,14.2837,14.2566,14.2566,108784.0
2016-05-02 14:30:00,15.8,15.81,15.76,15.77,95776.0,14.2656,14.2747,14.2295,14.2385,95776.0
2016-05-02 15:00:00,15.77,15.82,15.77,15.78,140740.0,14.2385,14.2837,14.2385,14.2476,140740.0
2016-05-02 15:30:00,15.78,15.8,15.76,15.77,415368.0,14.2476,14.2656,14.2295,14.2385,415368.0
2016-05-03 09:30:00,15.69,15.7,15.49,15.57,428940.0,14.1663,14.1753,13.9857,14.058,428940.0
2016-05-03 10:00:00,15.58,15.59,15.49,15.56,165628.0,14.067,14.076,13.9857,14.0489,165628.0
2016-05-03 10:30:00,15.56,15.59,15.55,15.59,107424.0,14.0489,14.076,14.0399,14.076,107424.0
2016-05-03 11:00:00,15.59,15.61,15.56,15.58,105876.0,14.076,14.0941,14.0489,14.067,105876.0
2016-05-03 11:30:00,15.58,15.63,15.56,15.62,97268.0,14.067,14.1121,14.0489,14.1031,97268.0
2016-05-03 12:00:00,15.62,15.67,15.62,15.67,65676.0,14.1031,14.1482,14.1031,14.1482,65676.0
2016-05-03 12:30:00,15.66,15.71,15.66,15.71,76836.0,14.1392,14.1844,14.1392,14.1844,76836.0
2016-05-03 13:00:00,15.71,15.74,15.68,15.74,85408.0,14.1844,14.2114,14.1573,14.2114,85408.0
2016-05-03 13:30:00,15.74,15.77,15.73,15.74,115316.0,14.2114,14.2385,14.2024,14.2114,115316.0
2016-05-03 14:00:00,15.73,15.77,15.66,15.7,217932.0,14.2024,14.2385,14.1392,14.1753,217932.0
2016-05-03 14:30:00,15.7,15.73,15.69,15.73,89444.0,14.1753,14.2024,14.1663,14.2024,89444.0
2016-05-03 15:00:00,15.73,15.74,15.68,15.71,157768.0,14.2024,14.2114,14.1573,14.1844,157768.0
2016-05-03 15:30:00,15.71,15.71,15.64,15.67,386692.0,14.1844,14.1844,14.1212,14.1482,386692.0
2016-05-04 09:30:00,15.6,15.67,15.56,15.64,231980.0,14.085,14.1482,14.0489,14.1212,231980.0
2016-05-04 10:00:00,15.65,15.72,15.65,15.71,163956.0,14.1302,14.1934,14.1302,14.1844,163956.0
2016-05-04 10:30:00,15.7,15.71,15.6,15.65,79884.0,14.1753,14.1844,14.085,14.1302,79884.0
2016-05-04 11:00:00,15.63,15.67,15.63,15.63,60476.0,14.1121,14.1482,14.1121,14.1121,60476.0
2016-05-04 11:30:00,15.63,15.65,15.63,15.64,68412.0,14.1121,14.1302,14.1121,14.1212,68412.0
2016-05-04 12:00:00,15.63,15.65,15.62,15.63,89040.0,14.1121,14.1302,14.1031,14.1121,89040.0
2016-05-04 12:30:00,15.63,15.64,15.62,15.63,57424.0,14.1121,14.1212,14.1031,14.1121,57424.0
2016-05-04 13:00:00,15.63,15.65,15.62,15.64,77168.0,14.1121,14.1302,14.1031,14.1212,77168.0
2016-05-04 13:30:00,15.65,15.65,15.62,15.63,69100.0,14.1302,14.1302,14.1031,14.1121,69100.0
2016-05-04 14:00:00,15.63,15.65,15.63,15.65,69100.0,14.1121,14.1302,14.1121,14.1302,69100.0
2016-05-04 14:30:00,15.65,15.66,15.64,15.64,73012.0,14.1302,14.1392,14.1212,14.1212,73012.0
2016-05-04 15:00:00,15.64,15.65,15.63,15.63,122480.0,14.1212,14.1302,14.1121,14.1121,122480.0
2016-05-04 15:30:00,15.63,15.7,15.63,15.69,387744.0,14.1121,14.1753,14.1121,14.1663,387744.0
2016-05-05 09:30:00,15.74,15.9,15.68,15.85,169112.0,14.2114,14.3559,14.1573,14.3108,169112.0
2016-05-05 10:00:00,15.85,15.9,15.83,15.83,164616.0,14.3108,14.3559,14.2927,14.2927,164616.0
2016-05-05 10:30:00,15.84,15.96,15.84,15.85,270836.0,14.3017,14.4101,14.3017,14.3108,270836.0
2016-05-05 11:00:00,15.85,15.86,15.81,15.81,69616.0,14.3108,14.3198,14.2747,14.2747,69616.0
2016-05-05 11:30:00,15.81,15.86,15.81,15.84,45432.0,14.2747,14.3198,14.2747,14.3017,45432.0
2016-05-05 12:00:00,15.83,15.84,15.81,15.82,38920.0,14.2927,14.3017,14.2747,14.2837,38920.0
2016-05-05 12:30:00,15.81,15.84,15.81,15.84,32608.0,14.2747,14.3017,14.2747,14.3017,32608.0
2016-05-05 13:00:00,15.84,15.86,15.83,15.84,41736.0,14.3017,14.3198,14.2927,14.3017,41736.0
2016-05-05 13:30:00,15.83,15.86,15.83,15.86,69804.0,14.2927,14.3198,14.2927,14.3198,69804.0
2016-05-05 14:00:00,15.86,15.91,15.85,15.88,118228.0,14.3198,14.3649,14.3108,14.3379,118228.0
2016-05-05 14:30:00,15.88,15.89,15.87,15.88,82476.0,14.3379,14.3469,14.3288,14.3379,82476.0
2016-05-05 15:00:00,15.88,15.92,15.86,15.92,102376.0,14.3379,14.374,14.3198,14.374,102376.0
2016-05-05 15:30:00,15.92,15.93,15.88,15.88,359568.0,14.374,14.383,14.3379,14.3379,359568.0
2016-05-06 09:30:00,15.63,15.77,15.63,15.74,153040.0,14.1121,14.2385,14.1121,14.2114,153040.0
2016-05-06 10:00:00,15.74,15.8,15.7,15.76,61624.0,14.2114,14.2656,14.1753,14.2295,61624.0
2016-05-06 10:30:00,15.76,15.77,15.72,15.76,80564.0,14.2295,14.2385,14.1934,14.2295,80564.0
2016-05-06 11:00:00,15.76,15.77,15.73,15.73,102188.0,14.2295,14.2385,14.2024,14.2024,102188.0
2016-05-06 11:30:00,15.74,15.77,15.73,15.75,217588.0,14.2114,14.2385,14.2024,14.2205,217588.0
2016-05-06 12:00:00,15.74,15.76,15.73,15.74,74592.0,14.2114,14.2295,14.2024,14.2114,74592.0
2016-05-06 12:30:00,15.74,15.77,15.74,15.77,41644.0,14.2114,14.2385,14.2114,14.2385,41644.0
2016-05-06 13:00:00,15.79,15.81,15.79,15.81,63800.0,14.2566,14.2747,14.2566,14.2747,63800.0
2016-05-06 13:30:00,15.81,15.84,15.79,15.83,54844.0,14.2747,14.3017,14.2566,14.2927,54844.0
2016-05-06 14:00:00,15.84,15.9,15.84,15.88,132044.0,14.3017,14.3559,14.3017,14.3379,132044.0
2016-05-06 14:30:00,15.88,15.91,15.86,15.89,96820.0,14.3379,14.3649,14.3198,14.3469,96820.0
2016-05-06 15:00:00,15.88,15.9,15.86,15.88,65956.0,14.3379,14.3559,14.3198,14.3379,65956.0
2016-05-06 15:30:00,15.88,15.88,15.86,15.88,351380.0,14.3379,14.3379,14.3198,14.3379,351380.0
2016-05-09 09:30:00,15.95,16.14,15.92,16.03,122812.0,14.4011,14.5726,14.374,14.4733,122812.0
2016-05-09 10:00:00,16.04,16.1,16.03,16.07,93556.0,14.4823,14.5365,14.4733,14.5094,93556.0
2016-05-09 10:30:00,16.07,16.07,16.04,16.05,48084.0,14.5094,14.5094,14.4823,14.4913,48084.0
2016-05-09 11:00:00,16.06,16.08,16.0,16.06,59616.0,14.5004,14.5184,14.4462,14.5004,59616.0
2016-05-09 11:30:00,16.06,16.1,16.06,16.09,56792.0,14.5004,14.5365,14.5004,14.5275,56792.0
2016-05-09 12:00:00,16.09,16.1,16.08,16.1,49156.0,14.5275,14.5365,14.5184,14.5365,49156.0
2016-05-09 12:30:00,16.1,16.11,16.09,16.09,34132.0,14.5365,14.5455,14.5275,14.5275,34132.0
2016-05-09 13:00:00,16.09,16.09,16.02,16.02,160136.0,14.5275,14.5275,14.4643,14.4643,160136.0
2016-05-09 13:30:00,16.02,16.04,16.02,16.02,56284.0,14.4643,14.4823,14.4643,14.4643,56284.0
2016-05-09 14:00:00,16.03,16.04,16.01,16.02,61468.0,14.4733,14.4823,14.4552,14.4643,61468.0
2016-05-09 14:30:00,16.03,16.04,16.03,16.03,66468.0,14.4733,14.4823,14.4733,14.4733,66468.0
2016-05-09 15:00:00,16.04,16.04,16.01,16.01,100500.0,14.4823,14.4823,14.4552,14.4552,100500.0
2016-05-09 15:30:00,16.0,16.03,15.99,16.02,299464.0,14.4462,14.4733,14.4372,14.4643,299464.0
2016-05-10 09:30:00,16.01,16.25,15.97,16.21,383352.0,14.4552,14.6719,14.4191,14.6358,383352.0
2016-05-10 10:00:00,16.2,16.21,16.09,16.09,221204.0,14.6268,14.6358,14.5275,14.5275,221204.0
2016-05-10 10:30:00,16.09,16.11,16.05,16.05,75200.0,14.5275,14.5455,14.4913,14.4913,75200.0
2016-05-10 11:00:00,16.06,16.12,16.06,16.08,103440.0,14.5004,14.5545,14.5004,14.5184,103440.0
2016-05-10 11:30:00,16.08,16.11,16.08,16.09,60404.0,14.5184,14.5455,14.5184,14.5275,60404.0
2016-05-10 12:00:00,16.09,16.1,16.08,16.08,355720.0,14.5275,14.5365,14.5184,14.5184,355720.0
2016-05-10 12:30:00,16.08,16.08,16.06,16.06,53228.0,14.5184,14.5184,14.5004,14.5004,53228.0
2016-05-10 13:00:00,16.06,16.08,16.06,16.08,57420.0,14.5004,14.5184,14.5004,14.5184,57420.0
2016-05-10 13:30:00,16.08,16.09,16.07,16.07,51228.0,14.5184,14.5275,14.5094,14.5094,51228.0
2016-05-10 14:00:00,16.07,16.08,16.06,16.07,65876.0,14.5094,14.5184,14.5004,14.5094,65876.0
2016-05-10 14:30:00,16.08,16.08,16.04,16.06,131724.0,14.5184,14.5184,14.4823,14.5004,131724.0
2016-05-10 15:00:00,16.07,16.13,16.05,16.11,299312.0,14.5094,14.5636,14.4913,14.5455,299312.0
2016-05-10 15:30:00,16.11,16.11,16.08,16.08,346184.0,14.5455,14.5455,14.5184,14.5184,346184.0
2016-05-11 09:30:00,16.08,16.08,15.92,15.96,231640.0,14.5184,14.5184,14.374,14.4101,231640.0
2016-05-11 10:00:00,15.95,16.0,15.93,15.97,241548.0,14.4011,14.4462,14.383,14.4191,241548.0
2016-05-11 10:30:00,15.97,16.05,15.97,16.0,62384.0,14.4191,14.4913,14.4191,14.4462,62384.0
2016-05-11 11:00:00,16.02,16.02,15.93,15.96,67664.0,14.4643,14.4643,14.383,14.4101,67664.0
2016-05-11 11:30:00,15.96,15.97,15.94,15.97,47032.0,14.4101,14.4191,14.392,14.4191,47032.0
2016-05-11 12:00:00,15.97,16.0,15.96,16.0,28652.0,14.4191,14.4462,14.4101,14.4462,28652.0
2016-05-11 12:30:00,16.0,16.04,15.99,16.04,34840.0,14.4462,14.4823,14.4372,14.4823,34840.0
2016-05-11 13:00:00,16.03,16.04,16.0,16.01,53216.0,14.4733,14.4823,14.4462,14.4552,53216.0
2016-05-11 13:30:00,16.02,16.05,16.01,16.04,71900.0,14.4643,14.4913,14.4552,14.4823,71900.0
2016-05-11 14:00:00,16.02,16.05,16.01,16.04,49808.0,14.4643,14.4913,14.4552,14.4823,49808.0
2016-05-11 14:30:00,16.04,16.06,16.0,16.05,647256.0,14.4823,14.5004,14.4462,14.4913,647256.0
2016-05-11 15:00:00,16.06,16.1,16.05,16.07,265780.0,14.5004,14.5365,14.4913,14.5094,265780.0
2016-05-11 15:30:00,16.06,16.08,16.04,16.04,380648.0,14.5004,14.5184,14.4823,14.4823,380648.0
2016-05-12 09:30:00,16.14,16.14,16.02,16.07,157092.0,14.5726,14.5726,14.4643,14.5094,157092.0
2016-05-12 10:00:00,16.08,16.12,16.03,16.07,128264.0,14.5184,14.5545,14.4733,14.5094,128264.0
2016-05-12 10:30:00,16.06,16.1,16.05,16.09,78720.0,14.5004,14.5365,14.4913,14.5275,78720.0
2016-05-12 11:00:00,16.08,16.1,16.06,16.08,163164.0,14.5184,14.5365,14.5004,14.5184,163164.0
2016-05-12 11:30:00,16.07,16.1,16.05,16.08,67540.0,14.5094,14.5365,14.4913,14.5184,67540.0
2016-05-12 12:00:00,16.07,16.1,16.05,16.07,57200.0,14.5094,14.5365,14.4913,14.5094,57200.0
2016-05-12 12:30:00,16.07,16.1,16.05,16.09,72880.0,14.5094,14.5365,14.4913,14.5275,72880.0
2016-05-12 13:00:00,16.09,16.1,16.06,16.1,72560.0,14.5275,14.5365,14.5004,14.5365,72560.0
2016-05-12 13:30:00,16.09,16.13,16.06,16.13,111536.0,14.5275,14.5636,14.5004,14.5636,111536.0
2016-05-12 14:00:00,16.12,16.16,16.1,16.14,72376.0,14.5545,14.5907,14.5365,14.5726,72376.0
2016-05-12 14:30:00,16.14,16.19,16.1,16.12,59424.0,14.5726,14.6177,14.5365,14.5545,59424.0
2016-05-12 15:00:00,16.13,16.14,16.07,16.13,174324.0,14.5636,14.5726,14.5094,14.5636,174324.0
2016-05-12 15:30:00,16.13,16.14,16.08,16.1,362340.0,14.5636,14.5726,14.5184,14.5365,362340.0
2016-05-13 09:30:00,16.08,16.11,15.88,15.96,68924.0,14.5184,14.5455,14.3379,14.4101,68924.0
2016-05-13 10:00:00,15.95,15.95,15.81,15.82,78728.0,14.4011,14.4011,14.2747,14.2837,78728.0
2016-05-13 10:30:00,15.81,15.82,15.78,15.8,47468.0,14.2747,14.2837,14.2476,14.2656,47468.0
2016-05-13 11:00:00,15.82,15.88,15.79,15.87,45564.0,14.2837,14.3379,14.2566,14.3288,45564.0
2016-05-13 11:30:00,15.87,15.88,15.87,15.88,42120.0,14.3288,14.3379,14.3288,14.3379,42120.0
2016-05-13 12:00:00,15.89,15.9,15.87,15.9,26008.0,14.3469,14.3559,14.3288,14.3559,26008.0
2016-05-13 12:30:00,15.9,15.92,15.89,15.89,39160.0,14.3559,14.374,14.3469,14.3469,39160.0
2016-05-13 13:00:00,15.89,15.92,15.89,15.9,75760.0,14.3469,14.374,14.3469,14.3559,75760.0
2016-05-13 13:30:00,15.9,15.9,15.83,15.83,43008.0,14.3559,14.3559,14.2927,14.2927,43008.0
2016-05-13 14:00:00,15.84,15.88,15.83,15.85,153168.0,14.3017,14.3379,14.2927,14.3108,153168.0
2016-05-13 14:30:00,15.85,15.87,15.83,15.85,42364.0,14.3108,14.3288,14.2927,14.3108,42364.0
2016-05-13 15:00:00,15.86,15.92,15.85,15.9,51052.0,14.3198,14.374,14.3108,14.3559,51052.0
2016-05-13 15:30:00,15.89,15.9,15.8,15.81,442320.0,14.3469,14.3559,14.2656,14.2747,442320.0
2016-05-16 09:30:00,16.1,16.25,16.09,16.19,254368.0,14.5365,14.6719,14.5275,14.6177,254368.0
2016-05-16 10:00:00,16.2,16.24,16.18,16.2,137684.0,14.6268,14.6629,14.6087,14.6268,137684.0
2016-05-16 10:30:00,16.2,16.22,16.18,16.19,105532.0,14.6268,14.6448,14.6087,14.6177,105532.0
2016-05-16 11:00:00,16.19,16.2,16.14,16.16,92520.0,14.6177,14.6268,14.5726,14.5907,92520.0
2016-05-16 11:30:00,16.15,16.18,16.15,16.17,84808.0,14.5816,14.6087,14.5816,14.5997,84808.0
2016-05-16 12:00:00,16.18,16.18,16.15,16.17,54588.0,14.6087,14.6087,14.5816,14.5997,54588.0
2016-05-16 12:30:00,16.16,16.21,16.16,16.21,41444.0,14.5907,14.6358,14.5907,14.6358,41444.0
2016-05-16 13:00:00,16.2,16.21,16.15,16.16,104828.0,14.6268,14.6358,14.5816,14.5907,104828.0
2016-05-16 13:30:00,16.16,16.18,16.13,16.17,40152.0,14.5907,14.6087,14.5636,14.5997,40152.0
2016-05-16 14:00:00,16.16,16.18,16.16,16.17,79976.0,14.5907,14.6087,14.5907,14.5997,79976.0
2016-05-16 14:30:00,16.17,16.18,16.15,16.16,79056.0,14.5997,14.6087,14.5816,14.5907,79056.0
2016-05-16 15:00:00,16.15,16.17,16.13,16.13,78864.0,14.5816,14.5997,14.5636,14.5636,78864.0
2016-05-16 15:30:00,16.13,16.13,16.11,16.11,316284.0,14.5636,14.5636,14.5455,14.5455,316284.0
2016-05-17 09:30:00,16.04,16.17,15.9,15.9,186072.0,14.4823,14.5997,14.3559,14.3559,186072.0
2016-05-17 10:00:00,15.9,15.96,15.88,15.9,184112.0,14.3559,14.4101,14.3379,14.3559,184112.0
2016-05-17 10:30:00,15.91,15.94,15.88,15.92,220568.0,14.3649,14.392,14.3379,14.374,220568.0
2016-05-17 11:00:00,15.92,15.94,15.91,15.92,113784.0,14.374,14.392,14.3649,14.374,113784.0
2016-05-17 11:30:00,15.92,15.94,15.91,15.93,105108.0,14.374,14.392,14.3649,14.383,105108.0
2016-05-17 12:00:00,15.93,15.93,15.9,15.93,56120.0,14.383,14.383,14.3559,14.383,56120.0
2016-05-17 12:30:00,15.93,15.94,15.92,15.93,63728.0,14.383,14.392,14.374,14.383,63728.0
2016-05-17 13:00:00,15.93,15.95,15.93,15.93,88924.0,14.383,14.4011,14.383,14.383,88924.0
2016-05-17 13:30:00,15.93,15.94,15.91,15.92,109256.0,14.383,14.392,14.3649,14.374,109256.0
2016-05-17 14:00:00,15.92,15.93,15.86,15.87,157860.0,14.374,14.383,14.3198,14.3288,157860.0
2016-05-17 14:30:00,15.87,15.88,15.82,15.88,328908.0,14.3288,14.3379,14.2837,14.3379,328908.0
2016-05-17 15:00:00,15.88,15.88,15.82,15.85,210780.0,14.3379,14.3379,14.2837,14.3108,210780.0
2016-05-17 15:30:00,15.85,15.88,15.84,15.85,602420.0,14.3108,14.3379,14.3017,14.3108,602420.0
2016-05-18 09:30:00,15.81,16.0,15.81,15.97,286052.0,14.2747,14.4462,14.2747,14.4191,286052.0
2016-05-18 10:00:00,15.99,16.04,15.95,16.01,171236.0,14.4372,14.4823,14.4011,14.4552,171236.0
2016-05-18 10:30:00,16.01,16.05,15.97,15.99,133368.0,14.4552,14.4913,14.4191,14.4372,133368.0
2016-05-18 11:00:00,15.99,16.05,15.98,16.02,133876.0,14.4372,14.4913,14.4281,14.4643,133876.0
2016-05-18 11:30:00,16.02,16.04,16.0,16.0,87404.0,14.4643,14.4823,14.4462,14.4462,87404.0
2016-05-18 12:00:00,16.01,16.07,16.0,16.06,125008.0,14.4552,14.5094,14.4462,14.5004,125008.0
2016-05-18 12:30:00,16.06,16.09,16.06,16.07,124408.0,14.5004,14.5275,14.5004,14.5094,124408.0
2016-05-18 13:00:00,16.08,16.12,16.08,16.12,150888.0,14.5184,14.5545,14.5184,14.5545,150888.0
2016-05-18 13:30:00,16.12,16.12,16.05,16.05,688612.0,14.5545,14.5545,14.4913,14.4913,688612.0
2016-05-18 14:00:00,16.05,16.06,15.85,15.87,499852.0,14.4913,14.5004,14.3108,14.3288,499852.0
2016-05-18 14:30:00,15.87,15.97,15.85,15.96,659192.0,14.3288,14.4191,14.3108,14.4101,659192.0
2016-05-18 15:00:00,15.97,15.98,15.9,15.9,323564.0,14.4191,14.4281,14.3559,14.3559,323564.0
2016-05-18 15:30:00,15.9,15.96,15.9,15.95,549652.0,14.3559,14.4101,14.3559,14.4011,549652.0
2016-05-19 09:30:00,15.78,15.82,15.52,15.54,604288.0,14.2476,14.2837,14.0128,14.0309,604288.0
2016-05-19 10:00:00,15.55,15.58,15.42,15.54,636864.0,14.0399,14.067,13.9225,14.0309,636864.0
2016-05-19 10:30:00,15.52,15.6,15.44,15.58,701240.0,14.0128,14.085,13.9406,14.067,701240.0
2016-05-19 11:00:00,15.59,15.65,15.56,15.58,212752.0,14.076,14.1302,14.0489,14.067,212752.0
2016-05-19 11:30:00,15.58,15.62,15.56,15.6,191280.0,14.067,14.1031,14.0489,14.085,191280.0
2016-05-19 12:00:00,15.6,15.64,15.59,15.63,87876.0,14.085,14.1212,14.076,14.1121,87876.0
2016-05-19 12:30:00,15.63,15.67,15.61,15.61,102788.0,14.1121,14.1482,14.0941,14.0941,102788.0
2016-05-19 13:00:00,15.61,15.68,15.61,15.66,106432.0,14.0941,14.1573,14.0941,14.1392,106432.0
2016-05-19 13:30:00,15.66,15.67,15.63,15.63,165824.0,14.1392,14.1482,14.1121,14.1121,165824.0
2016-05-19 14:00:00,15.63,15.66,15.62,15.65,161884.0,14.1121,14.1392,14.1031,14.1302,161884.0
2016-05-19 14:30:00,15.65,15.65,15.59,15.59,117108.0,14.1302,14.1302,14.076,14.076,117108.0
2016-05-19 15:00:00,15.59,15.65,15.59,15.62,194720.0,14.076,14.1302,14.076,14.1031,194720.0
2016-05-19 15:30:00,15.62,15.62,15.54,15.55,861820.0,14.1031,14.1031,14.0309,14.0399,861820.0
2016-05-20 09:30:00,15.64,15.83,15.6,15.81,127748.0,14.1212,14.2927,14.085,14.2747,127748.0
2016-05-20 10:00:00,15.81,15.84,15.78,15.83,158048.0,14.2747,14.3017,14.2476,14.2927,158048.0
2016-05-20 10:30:00,15.83,15.84,15.78,15.8,113652.0,14.2927,14.3017,14.2476,14.2656,113652.0
2016-05-20 11:00:00,15.8,15.83,15.8,15.83,49024.0,14.2656,14.2927,14.2656,14.2927,49024.0
2016-05-20 11:30:00,15.83,15.86,15.81,15.82,105516.0,14.2927,14.3198,14.2747,14.2837,105516.0
2016-05-20 12:00:00,15.83,15.84,15.81,15.81,129660.0,14.2927,14.3017,14.2747,14.2747,129660.0
2016-05-20 12:30:00,15.81,15.83,15.8,15.81,42516.0,14.2747,14.2927,14.2656,14.2747,42516.0
2016-05-20 13:00:00,15.81,15.82,15.78,15.79,47636.0,14.2747,14.2837,14.2476,14.2566,47636.0
2016-05-20 13:30:00,15.79,15.8,15.78,15.79,34056.0,14.2566,14.2656,14.2476,14.2566,34056.0
2016-05-20 14:00:00,15.79,15.83,15.77,15.82,167212.0,14.2566,14.2927,14.2385,14.2837,167212.0
2016-05-20 14:30:00,15.82,15.83,15.8,15.8,72364.0,14.2837,14.2927,14.2656,14.2656,72364.0
2016-05-20 15:00:00,15.8,15.8,15.75,15.76,73028.0,14.2656,14.2656,14.2205,14.2295,73028.0
2016-05-20 15:30:00,15.77,15.81,15.76,15.79,194876.0,14.2385,14.2747,14.2295,14.2566,194876.0
2016-05-23 09:30:00,15.74,15.8,15.55,15.61,158272.0,14.2114,14.2656,14.0399,14.0941,158272.0
2016-05-23 10:00:00,15.62,15.71,15.62,15.67,163516.0,14.1031,14.1844,14.1031,14.1482,163516.0
2016-05-23 10:30:00,15.66,15.68,15.63,15.66,43752.0,14.1392,14.1573,14.1121,14.1392,43752.0
2016-05-23 11:00:00,15.66,15.7,15.65,15.67,47588.0,14.1392,14.1753,14.1302,14.1482,47588.0
2016-05-23 11:30:00,15.68,15.7,15.66,15.7,61776.0,14.1573,14.1753,14.1392,14.1753,61776.0
2016-05-23 12:00:00,15.7,15.72,15.69,15.72,45228.0,14.1753,14.1934,14.1663,14.1934,45228.0
2016-05-23 12:30:00,15.72,15.74,15.71,15.72,34372.0,14.1934,14.2114,14.1844,14.1934,34372.0
2016-05-23 13:00:00,15.72,15.79,15.72,15.78,57152.0,14.1934,14.2566,14.1934,14.2476,57152.0
2016-05-23 13:30:00,15.77,15.81,15.77,15.8,250232.0,14.2385,14.2747,14.2385,14.2656,250232.0
2016-05-23 14:00:00,15.8,15.82,15.79,15.81,125424.0,14.2656,14.2837,14.2566,14.2747,125424.0
2016-05-23 14:30:00,15.81,15.81,15.79,15.8,79864.0,14.2747,14.2747,14.2566,14.2656,79864.0
2016-05-23 15:00:00,15.8,15.81,15.77,15.79,116292.0,14.2656,14.2747,14.2385,14.2566,116292.0
2016-05-23 15:30:00,15.78,15.81,15.77,15.8,477804.0,14.2476,14.2747,14.2385,14.2656,477804.0
2016-05-24 09:30:00,15.81,15.97,15.8,15.91,417384.0,14.2747,14.4191,14.2656,14.3649,417384.0
2016-05-24 10:00:00,15.92,15.93,15.85,15.87,170924.0,14.374,14.383,14.3108,14.3288,170924.0
2016-05-24 10:30:00,15.88,15.93,15.88,15.9,105764.0,14.3379,14.383,14.3379,14.3559,105764.0
2016-05-24 11:00:00,15.9,15.93,15.89,15.92,116940.0,14.3559,14.383,14.3469,14.374,116940.0
2016-05-24 11:30:00,15.91,15.91,15.89,15.91,34300.0,14.3649,14.3649,14.3469,14.3649,34300.0
2016-05-24 12:00:00,15.91,15.91,15.88,15.89,79608.0,14.3649,14.3649,14.3379,14.3469,79608.0
2016-05-24 12:30:00,15.89,15.93,15.88,15.92,46296.0,14.3469,14.383,14.3379,14.374,46296.0
2016-05-24 13:00:00,15.93,15.93,15.89,15.89,125672.0,14.383,14.383,14.3469,14.3469,125672.0
2016-05-24 13:30:00,15.89,15.9,15.85,15.85,71228.0,14.3469,14.3559,14.3108,14.3108,71228.0
2016-05-24 14:00:00,15.86,15.87,15.85,15.86,58284.0,14.3198,14.3288,14.3108,14.3198,58284.0
2016-05-24 14:30:00,15.86,15.91,15.85,15.91,63800.0,14.3198,14.3649,14.3108,14.3649,63800.0
2016-05-24 15:00:00,15.91,15.92,15.9,15.91,92800.0,14.3649,14.374,14.3559,14.3649,92800.0
2016-05-24 15:30:00,15.91,15.92,15.87,15.88,200356.0,14.3649,14.374,14.3288,14.3379,200356.0
2016-05-25 09:30:00,16.1,16.24,16.05,16.22,435044.0,14.5365,14.6629,14.4913,14.6448,435044.0
2016-05-25 10:00:00,16.22,16.25,16.2,16.23,252672.0,14.6448,14.6719,14.6268,14.6539,252672.0
2016-05-25 10:30:00,16.22,16.23,16.2,16.22,62356.0,14.6448,14.6539,14.6268,14.6448,62356.0
2016-05-25 11:00:00,16.21,16.24,16.16,16.17,200696.0,14.6358,14.6629,14.5907,14.5997,200696.0
2016-05-25 11:30:00,16.16,16.16,16.15,16.15,16404.0,14.5907,14.5907,14.5816,14.5816,16404.0
2016-05-25 12:00:00,16.15,16.16,16.12,16.14,101032.0,14.5816,14.5907,14.5545,14.5726,101032.0
2016-05-25 12:30:00,16.14,16.14,16.12,16.13,27008.0,14.5726,14.5726,14.5545,14.5636,27008.0
2016-05-25 13:00:00,16.13,16.15,16.13,16.15,31456.0,14.5636,14.5816,14.5636,14.5816,31456.0
2016-05-25 13:30:00,16.16,16.16,16.13,16.15,36336.0,14.5907,14.5907,14.5636,14.5816,36336.0
2016-05-25 14:00:00,16.14,16.15,16.13,16.14,53544.0,14.5726,14.5816,14.5636,14.5726,53544.0
2016-05-25 14:30:00,16.14,16.16,16.13,16.13,59172.0,14.5726,14.5907,14.5636,14.5636,59172.0
2016-05-25 15:00:00,16.13,16.14,16.11,16.13,341232.0,14.5636,14.5726,14.5455,14.5636,341232.0
2016-05-25 15:30:00,16.13,16.15,16.12,16.14,359812.0,14.5636,14.5816,14.5545,14.5726,359812.0
2016-05-26 09:30:00,16.25,16.25,16.11,16.12,317208.0,14.6719,14.6719,14.5455,14.5545,317208.0
2016-05-26 10:00:00,16.13,16.14,16.08,16.1,271212.0,14.5636,14.5726,14.5184,14.5365,271212.0
2016-05-26 10:30:00,16.09,16.12,16.07,16.08,193204.0,14.5275,14.5545,14.5094,14.5184,193204.0
2016-05-26 11:00:00,16.08,16.09,16.06,16.06,195700.0,14.5184,14.5275,14.5004,14.5004,195700.0
2016-05-26 11:30:00,16.06,16.13,16.06,16.11,204572.0,14.5004,14.5636,14.5004,14.5455,204572.0
2016-05-26 12:00:00,16.1,16.12,16.09,16.1,113432.0,14.5365,14.5545,14.5275,14.5365,113432.0
2016-05-26 12:30:00,16.11,16.12,16.09,16.11,57992.0,14.5455,14.5545,14.5275,14.5455,57992.0
2016-05-26 13:00:00,16.1,16.11,16.1,16.1,110284.0,14.5365,14.5455,14.5365,14.5365,110284.0
2016-05-26 13:30:00,16.1,16.11,16.09,16.1,100280.0,14.5365,14.5455,14.5275,14.5365,100280.0
2016-05-26 14:00:00,16.1,16.11,16.09,16.09,187112.0,14.5365,14.5455,14.5275,14.5275,187112.0
2016-05-26 14:30:00,16.1,16.11,16.09,16.11,459848.0,14.5365,14.5455,14.5275,14.5455,459848.0
2016-05-26 15:00:00,16.11,16.11,16.09,16.1,227660.0,14.5455,14.5455,14.5275,14.5365,227660.0
2016-05-26 15:30:00,16.1,16.12,16.09,16.12,818040.0,14.5365,14.5545,14.5275,14.5545,818040.0
2016-05-27 09:30:00,16.21,16.25,16.1,16.1,1162176.0,14.6358,14.6719,14.5365,14.5365,1162176.0
2016-05-27 10:00:00,16.11,16.17,16.11,16.14,661600.0,14.5455,14.5997,14.5455,14.5726,661600.0
2016-05-27 10:30:00,16.14,16.17,16.13,16.17,470548.0,14.5726,14.5997,14.5636,14.5997,470548.0
2016-05-27 11:00:00,16.17,16.25,16.14,16.15,324812.0,14.5997,14.6719,14.5726,14.5816,324812.0
2016-05-27 11:30:00,16.15,16.23,16.15,16.22,178940.0,14.5816,14.6539,14.5816,14.6448,178940.0
2016-05-27 12:00:00,16.22,16.23,16.18,16.2,96028.0,14.6448,14.6539,14.6087,14.6268,96028.0
2016-05-27 12:30:00,16.2,16.2,16.18,16.18,185520.0,14.6268,14.6268,14.6087,14.6087,185520.0
2016-05-27 13:00:00,16.18,16.18,16.15,16.15,118108.0,14.6087,14.6087,14.5816,14.5816,118108.0
2016-05-27 13:30:00,16.15,16.17,16.14,16.15,156344.0,14.5816,14.5997,14.5726,14.5816,156344.0
2016-05-27 14:00:00,16.15,16.21,16.13,16.17,340828.0,14.5816,14.6358,14.5636,14.5997,340828.0
2016-05-27 14:30:00,16.17,16.18,16.15,16.17,159468.0,14.5997,14.6087,14.5816,14.5997,159468.0
2016-05-27 15:00:00,16.17,16.18,16.17,16.18,182388.0,14.5997,14.6087,14.5997,14.6087,182388.0
2016-05-27 15:30:00,16.18,16.23,16.18,16.21,433976.0,14.6087,14.6539,14.6087,14.6358,433976.0
2016-05-31 09:30:00,16.24,16.25,16.1,16.1,146964.0,14.6629,14.6719,14.5365,14.5365,146964.0
2016-05-31 10:00:00,16.11,16.12,16.05,16.09,235852.0,14.5455,14.5545,14.4913,14.5275,235852.0
2016-05-31 10:30:00,16.08,16.11,16.07,16.08,82952.0,14.5184,14.5455,14.5094,14.5184,82952.0
2016-05-31 11:00:00,16.08,16.09,16.01,16.02,182856.0,14.5184,14.5275,14.4552,14.4643,182856.0
2016-05-31 11:30:00,16.03,16.08,16.03,16.07,51596.0,14.4733,14.5184,14.4733,14.5094,51596.0
2016-05-31 12:00:00,16.07,16.07,16.05,16.05,49304.0,14.5094,14.5094,14.4913,14.4913,49304.0
2016-05-31 12:30:00,16.05,16.08,16.05,16.08,60412.0,14.4913,14.5184,14.4913,14.5184,60412.0
2016-05-31 13:00:00,16.08,16.1,16.07,16.09,57568.0,14.5184,14.5365,14.5094,14.5275,57568.0
2016-05-31 13:30:00,16.08,16.09,16.06,16.07,46404.0,14.5184,14.5275,14.5004,14.5094,46404.0
2016-05-31 14:00:00,16.07,16.09,16.04,16.08,101288.0,14.5094,14.5275,14.4823,14.5184,101288.0
2016-05-31 14:30:00,16.07,16.08,16.06,16.08,54988.0,14.5094,14.5184,14.5004,14.5184,54988.0
2016-05-31 15:00:00,16.07,16.08,16.04,16.05,122460.0,14.5094,14.5184,14.4823,14.4913,122460.0
2016-05-31 15:30:00,16.05,16.11,16.05,16.08,190032.0,14.4913,14.5455,14.4913,14.5184,190032.0
2016-06-01 09:30:00,16.0,16.0,15.85,15.94,215464.0,14.4462,14.4462,14.3108,14.392,215464.0
2016-06-01 10:00:00,15.96,16.13,15.94,16.12,132516.0,14.4101,14.5636,14.392,14.5545,132516.0
2016-06-01 10:30:00,16.13,16.16,16.12,16.14,108048.0,14.5636,14.5907,14.5545,14.5726,108048.0
2016-06-01 11:00:00,16.15,16.18,16.14,16.16,128164.0,14.5816,14.6087,14.5726,14.5907,128164.0
2016-06-01 11:30:00,16.16,16.17,16.11,16.15,120600.0,14.5907,14.5997,14.5455,14.5816,120600.0
2016-06-01 12:00:00,16.16,16.17,16.12,16.13,73928.0,14.5907,14.5997,14.5545,14.5636,73928.0
2016-06-01 12:30:00,16.14,16.16,16.14,16.15,60840.0,14.5726,14.5907,14.5726,14.5816,60840.0
2016-06-01 13:00:00,16.16,16.18,16.14,16.15,81096.0,14.5907,14.6087,14.5726,14.5816,81096.0
2016-06-01 13:30:00,16.14,16.15,16.11,16.14,86940.0,14.5726,14.5816,14.5455,14.5726,86940.0
2016-06-01 14:00:00,16.14,16.19,16.11,16.18,99036.0,14.5726,14.6177,14.5455,14.6087,99036.0
2016-06-01 14:30:00,16.18,16.22,16.17,16.22,176212.0,14.6087,14.6448,14.5997,14.6448,176212.0
2016-06-01 15:00:00,16.22,16.23,16.18,16.19,186996.0,14.6448,14.6539,14.6087,14.6177,186996.0
2016-06-01 15:30:00,16.2,16.21,16.18,16.21,594008.0,14.6268,14.6358,14.6087,14.6358,594008.0
2016-06-02 09:30:00,16.13,16.21,16.13,16.16,173760.0,14.5636,14.6358,14.5636,14.5907,173760.0
2016-06-02 10:00:00,16.16,16.23,16.15,16.23,199956.0,14.5907,14.6539,14.5816,14.6539,199956.0
2016-06-02 10:30:00,16.22,16.23,16.18,16.22,137456.0,14.6448,14.6539,14.6087,14.6448,137456.0
2016-06-02 11:00:00,16.22,16.29,16.22,16.28,186784.0,14.6448,14.708,14.6448,14.699,186784.0
2016-06-02 11:30:00,16.28,16.32,16.25,16.3,276468.0,14.699,14.7351,14.6719,14.7171,276468.0
2016-06-02 12:00:00,16.3,16.32,16.28,16.3,159740.0,14.7171,14.7351,14.699,14.7171,159740.0
2016-06-02 12:30:00,16.29,16.32,16.27,16.3,51304.0,14.708,14.7351,14.69,14.7171,51304.0
2016-06-02 13:00:00,16.3,16.35,16.3,16.33,145344.0,14.7171,14.7622,14.7171,14.7442,145344.0
2016-06-02 13:30:00,16.32,16.35,16.32,16.35,56860.0,14.7351,14.7622,14.7351,14.7622,56860.0
2016-06-02 14:00:00,16.35,16.35,16.33,16.33,82680.0,14.7622,14.7622,14.7442,14.7442,82680.0
2016-06-02 14:30:00,16.34,16.37,16.32,16.35,215948.0,14.7532,14.7803,14.7351,14.7622,215948.0
2016-06-02 15:00:00,16.35,16.39,16.34,16.38,314404.0,14.7622,14.7983,14.7532,14.7893,314404.0
2016-06-02 15:30:00,16.38,16.39,16.36,16.39,473564.0,14.7893,14.7983,14.7712,14.7983,473564.0
2016-06-03 09:30:00,16.27,16.3,16.15,16.21,255492.0,14.69,14.7171,14.5816,14.6358,255492.0
2016-06-03 10:00:00,16.2,16.23,16.16,16.16,177400.0,14.6268,14.6539,14.5907,14.5907,177400.0
2016-06-03 10:30:00,16.15,16.24,16.14,16.2,98864.0,14.5816,14.6629,14.5726,14.6268,98864.0
2016-06-03 11:00:00,16.2,16.27,16.2,16.27,66600.0,14.6268,14.69,14.6268,14.69,66600.0
2016-06-03 11:30:00,16.27,16.34,16.26,16.31,146596.0,14.69,14.7532,14.681,14.7261,146596.0
2016-06-03 12:00:00,16.31,16.33,16.29,16.3,134072.0,14.7261,14.7442,14.708,14.7171,134072.0
2016-06-03 12:30:00,16.3,16.32,16.3,16.31,53784.0,14.7171,14.7351,14.7171,14.7261,53784.0
2016-06-03 13:00:00,16.31,16.32,16.28,16.3,46752.0,14.7261,14.7351,14.699,14.7171,46752.0
2016-06-03 13:30:00,16.3,16.33,16.3,16.33,41904.0,14.7171,14.7442,14.7171,14.7442,41904.0
2016-06-03 14:00:00,16.33,16.33,16.31,16.33,48408.0,14.7442,14.7442,14.7261,14.7442,48408.0
2016-06-03 14:30:00,16.34,16.36,16.34,16.35,56128.0,14.7532,14.7712,14.7532,14.7622,56128.0
2016-06-03 15:00:00,16.35,16.36,16.33,16.35,67592.0,14.7622,14.7712,14.7442,14.7622,67592.0
2016-06-03 15:30:00,16.35,16.36,16.34,16.35,205776.0,14.7622,14.7712,14.7532,14.7622,205776.0
2016-06-06 09:30:00,16.32,16.4,16.3,16.38,108836.0,14.7351,14.8074,14.7171,14.7893,108836.0
2016-06-06 10:00:00,16.38,16.38,16.33,16.33,25204.0,14.7893,14.7893,14.7442,14.7442,25204.0
2016-06-06 10:30:00,16.35,16.42,16.35,16.42,54752.0,14.7622,14.8254,14.7622,14.8254,54752.0
2016-06-06 11:00:00,16.42,16.45,16.38,16.4,47140.0,14.8254,14.8525,14.7893,14.8074,47140.0
2016-06-06 11:30:00,16.4,16.4,16.36,16.37,7448.0,14.8074,14.8074,14.7712,14.7803,7448.0
2016-06-06 12:00:00,16.38,16.38,16.28,16.32,54880.0,14.7893,14.7893,14.699,14.7351,54880.0
2016-06-06 12:30:00,16.33,16.36,16.33,16.35,26476.0,14.7442,14.7712,14.7442,14.7622,26476.0
2016-06-06 13:00:00,16.35,16.38,16.35,16.37,9608.0,14.7622,14.7893,14.7622,14.7803,9608.0
2016-06-06 13:30:00,16.37,16.45,16.36,16.43,145276.0,14.7803,14.8525,14.7712,14.8344,145276.0
2016-06-06 14:00:00,16.43,16.49,16.42,16.48,198832.0,14.8344,14.8886,14.8254,14.8796,198832.0
2016-06-06 14:30:00,16.48,16.48,16.45,16.46,54984.0,14.8796,14.8796,14.8525,14.8615,54984.0
2016-06-06 15:00:00,16.45,16.45,16.4,16.4,57220.0,14.8525,14.8525,14.8074,14.8074,57220.0
2016-06-06 15:30:00,16.4,16.44,16.38,16.39,213256.0,14.8074,14.8435,14.7893,14.7983,213256.0
2016-06-07 09:30:00,16.44,16.5,16.38,16.5,172768.0,14.8435,14.8976,14.7893,14.8976,172768.0
2016-06-07 10:00:00,16.5,16.59,16.5,16.59,208016.0,14.8976,14.9789,14.8976,14.9789,208016.0
2016-06-07 10:30:00,16.59,16.64,16.58,16.64,162980.0,14.9789,15.024,14.9699,15.024,162980.0
2016-06-07 11:00:00,16.63,16.65,16.6,16.61,141760.0,15.015,15.0331,14.9879,14.997,141760.0
2016-06-07 11:30:00,16.61,16.61,16.55,16.57,143636.0,14.997,14.997,14.9428,14.9608,143636.0
2016-06-07 12:00:00,16.58,16.58,16.56,16.58,282464.0,14.9699,14.9699,14.9518,14.9699,282464.0
2016-06-07 12:30:00,16.58,16.61,16.56,16.61,77088.0,14.9699,14.997,14.9518,14.997,77088.0
2016-06-07 13:00:00,16.61,16.61,16.57,16.58,118000.0,14.997,14.997,14.9608,14.9699,118000.0
2016-06-07 13:30:00,16.58,16.59,16.57,16.58,104960.0,14.9699,14.9789,14.9608,14.9699,104960.0
2016-06-07 14:00:00,16.58,16.62,16.56,16.6,139332.0,14.9699,15.006,14.9518,14.9879,139332.0
2016-06-07 14:30:00,16.6,16.61,16.57,16.58,166340.0,14.9879,14.997,14.9608,14.9699,166340.0
2016-06-07 15:00:00,16.58,16.6,16.57,16.58,143160.0,14.9699,14.9879,14.9608,14.9699,143160.0
2016-06-07 15:30:00,16.57,16.59,16.56,16.58,395544.0,14.9608,14.9789,14.9518,14.9699,395544.0
2016-06-08 09:30:00,16.46,16.63,16.46,16.56,431980.0,14.8615,15.015,14.8615,14.9518,431980.0
2016-06-08 10:00:00,16.56,16.59,16.55,16.58,291764.0,14.9518,14.9789,14.9428,14.9699,291764.0
2016-06-08 10:30:00,16.58,16.59,16.57,16.59,186748.0,14.9699,14.9789,14.9608,14.9789,186748.0
2016-06-08 11:00:00,16.59,16.59,16.57,16.58,122888.0,14.9789,14.9789,14.9608,14.9699,122888.0
2016-06-08 11:30:00,16.58,16.58,16.57,16.57,111448.0,14.9699,14.9699,14.9608,14.9608,111448.0
2016-06-08 12:00:00,16.57,16.59,16.57,16.58,78016.0,14.9608,14.9789,14.9608,14.9699,78016.0
2016-06-08 12:30:00,16.57,16.58,16.57,16.57,68052.0,14.9608,14.9699,14.9608,14.9608,68052.0
2016-06-08 13:00:00,16.57,16.58,16.57,16.57,79504.0,14.9608,14.9699,14.9608,14.9608,79504.0
2016-06-08 13:30:00,16.57,16.57,16.55,16.56,142956.0,14.9608,14.9608,14.9428,14.9518,142956.0
2016-06-08 14:00:00,16.56,16.57,16.55,16.56,125804.0,14.9518,14.9608,14.9428,14.9518,125804.0
2016-06-08 14:30:00,16.56,16.56,16.51,16.51,142624.0,14.9518,14.9518,14.9067,14.9067,142624.0
2016-06-08 15:00:00,16.52,16.55,16.5,16.51,122636.0,14.9157,14.9428,14.8976,14.9067,122636.0
2016-06-08 15:30:00,16.5,16.51,16.48,16.49,343360.0,14.8976,14.9067,14.8796,14.8886,343360.0
2016-06-09 09:30:00,16.33,16.41,16.25,16.3,182336.0,14.7442,14.8164,14.6719,14.7171,182336.0
2016-06-09 10:00:00,16.31,16.37,16.31,16.36,125108.0,14.7261,14.7803,14.7261,14.7712,125108.0
2016-06-09 10:30:00,16.36,16.42,16.34,16.41,73472.0,14.7712,14.8254,14.7532,14.8164,73472.0
2016-06-09 11:00:00,16.41,16.41,16.31,16.31,66568.0,14.8164,14.8164,14.7261,14.7261,66568.0
2016-06-09 11:30:00,16.31,16.31,16.21,16.25,89640.0,14.7261,14.7261,14.6358,14.6719,89640.0
2016-06-09 12:00:00,16.25,16.32,16.24,16.32,515016.0,14.6719,14.7351,14.6629,14.7351,515016.0
2016-06-09 12:30:00,16.31,16.34,16.31,16.31,84796.0,14.7261,14.7532,14.7261,14.7261,84796.0
2016-06-09 13:00:00,16.31,16.34,16.3,16.32,89184.0,14.7261,14.7532,14.7171,14.7351,89184.0
2016-06-09 13:30:00,16.31,16.33,16.31,16.33,45460.0,14.7261,14.7442,14.7261,14.7442,45460.0
2016-06-09 14:00:00,16.33,16.34,16.31,16.32,43012.0,14.7442,14.7532,14.7261,14.7351,43012.0
2016-06-09 14:30:00,16.32,16.36,16.32,16.36,61012.0,14.7351,14.7712,14.7351,14.7712,61012.0
2016-06-09 15:00:00,16.36,16.38,16.35,16.37,59868.0,14.7712,14.7893,14.7622,14.7803,59868.0
2016-06-09 15:30:00,16.37,16.38,16.35,16.37,206020.0,14.7803,14.7893,14.7622,14.7803,206020.0
2016-06-10 09:30:00,16.21,16.3,16.17,16.28,360908.0,14.6358,14.7171,14.5997,14.699,360908.0
2016-06-10 10:00:00,16.28,16.3,16.18,16.24,416848.0,14.699,14.7171,14.6087,14.6629,416848.0
2016-06-10 10:30:00,16.24,16.27,16.22,16.24,198224.0,14.6629,14.69,14.6448,14.6629,198224.0
2016-06-10 11:00:00,16.25,16.25,16.23,16.23,166964.0,14.6719,14.6719,14.6539,14.6539,166964.0
2016-06-10 11:30:00,16.23,16.25,16.19,16.25,114420.0,14.6539,14.6719,14.6177,14.6719,114420.0
2016-06-10 12:00:00,16.25,16.25,16.21,16.22,138256.0,14.6719,14.6719,14.6358,14.6448,138256.0
2016-06-10 12:30:00,16.21,16.25,16.2,16.24,162768.0,14.6358,14.6719,14.6268,14.6629,162768.0
2016-06-10 13:00:00,16.24,16.25,16.21,16.23,86788.0,14.6629,14.6719,14.6358,14.6539,86788.0
2016-06-10 13:30:00,16.24,16.24,16.21,16.22,100356.0,14.6629,14.6629,14.6358,14.6448,100356.0
2016-06-10 14:00:00,16.22,16.22,16.17,16.17,206172.0,14.6448,14.6448,14.5997,14.5997,206172.0
2016-06-10 14:30:00,16.18,16.21,16.16,16.18,191540.0,14.6087,14.6358,14.5907,14.6087,191540.0
2016-06-10 15:00:00,16.18,16.21,16.17,16.2,239064.0,14.6087,14.6358,14.5997,14.6268,239064.0
2016-06-10 15:30:00,16.2,16.2,16.16,16.16,579004.0,14.6268,14.6268,14.5907,14.5907,579004.0
2016-06-13 09:30:00,16.03,16.08,15.94,15.97,163440.0,14.4733,14.5184,14.392,14.4191,163440.0
2016-06-13 10:00:00,15.98,16.06,15.96,16.06,88532.0,14.4281,14.5004,14.4101,14.5004,88532.0
2016-06-13 10:30:00,16.07,16.08,15.99,16.0,76488.0,14.5094,14.5184,14.4372,14.4462,76488.0
2016-06-13 11:00:00,15.99,16.03,15.99,15.99,74116.0,14.4372,14.4733,14.4372,14.4372,74116.0
2016-06-13 11:30:00,16.0,16.02,15.98,15.98,78356.0,14.4462,14.4643,14.4281,14.4281,78356.0
2016-06-13 12:00:00,15.98,16.02,15.95,15.95,107232.0,14.4281,14.4643,14.4011,14.4011,107232.0
2016-06-13 12:30:00,15.95,15.98,15.95,15.97,47892.0,14.4011,14.4281,14.4011,14.4191,47892.0
2016-06-13 13:00:00,15.97,15.99,15.95,15.97,53780.0,14.4191,14.4372,14.4011,14.4191,53780.0
2016-06-13 13:30:00,15.97,16.0,15.95,15.96,59064.0,14.4191,14.4462,14.4011,14.4101,59064.0
2016-06-13 14:00:00,15.97,16.0,15.97,15.97,58728.0,14.4191,14.4462,14.4191,14.4191,58728.0
2016-06-13 14:30:00,15.97,15.99,15.97,15.97,102880.0,14.4191,14.4372,14.4191,14.4191,102880.0
2016-06-13 15:00:00,15.97,15.98,15.93,15.94,153244.0,14.4191,14.4281,14.383,14.392,153244.0
2016-06-13 15:30:00,15.93,15.95,15.91,15.93,538896.0,14.383,14.4011,14.3649,14.383,538896.0
2016-06-14 09:30:00,15.95,16.11,15.92,16.11,140436.0,14.4011,14.5455,14.374,14.5455,140436.0
2016-06-14 10:00:00,16.11,16.11,16.04,16.09,99664.0,14.5455,14.5455,14.4823,14.5275,99664.0
2016-06-14 10:30:00,16.09,16.11,15.96,15.96,97200.0,14.5275,14.5455,14.4101,14.4101,97200.0
2016-06-14 11:00:00,15.96,16.01,15.95,15.95,78032.0,14.4101,14.4552,14.4011,14.4011,78032.0
2016-06-14 11:30:00,15.96,15.99,15.96,15.96,48844.0,14.4101,14.4372,14.4101,14.4101,48844.0
2016-06-14 12:00:00,15.96,15.98,15.93,15.97,50844.0,14.4101,14.4281,14.383,14.4191,50844.0
2016-06-14 12:30:00,15.97,15.97,15.93,15.94,70116.0,14.4191,14.4191,14.383,14.392,70116.0
2016-06-14 13:00:00,15.94,15.97,15.93,15.93,79912.0,14.392,14.4191,14.383,14.383,79912.0
2016-06-14 13:30:00,15.93,15.95,15.92,15.93,68412.0,14.383,14.4011,14.374,14.383,68412.0
2016-06-14 14:00:00,15.94,15.99,15.94,15.99,57684.0,14.392,14.4372,14.392,14.4372,57684.0
2016-06-14 14:30:00,15.99,16.0,15.91,15.93,75780.0,14.4372,14.4462,14.3649,14.383,75780.0
2016-06-14 15:00:00,15.92,15.99,15.91,15.98,72400.0,14.374,14.4372,14.3649,14.4281,72400.0
2016-06-14 15:30:00,15.98,15.99,15.93,15.94,241380.0,14.4281,14.4372,14.383,14.392,241380.0
2016-06-15 09:30:00,16.16,16.3,16.1,16.3,260356.0,14.5907,14.7171,14.5365,14.7171,260356.0
2016-06-15 10:00:00,16.29,16.34,16.23,16.33,105132.0,14.708,14.7532,14.6539,14.7442,105132.0
2016-06-15 10:30:00,16.33,16.4,16.33,16.38,182020.0,14.7442,14.8074,14.7442,14.7893,182020.0
2016-06-15 11:00:00,16.37,16.38,16.29,16.29,103364.0,14.7803,14.7893,14.708,14.708,103364.0
2016-06-15 11:30:00,16.28,16.34,16.26,16.33,66020.0,14.699,14.7532,14.681,14.7442,66020.0
2016-06-15 12:00:00,16.33,16.37,16.33,16.37,116144.0,14.7442,14.7803,14.7442,14.7803,116144.0
2016-06-15 12:30:00,16.36,16.37,16.36,16.37,76672.0,14.7712,14.7803,14.7712,14.7803,76672.0
2016-06-15 13:00:00,16.37,16.38,16.35,16.37,95172.0,14.7803,14.7893,14.7622,14.7803,95172.0
2016-06-15 13:30:00,16.38,16.41,16.37,16.39,125320.0,14.7893,14.8164,14.7803,14.7983,125320.0
2016-06-15 14:00:00,16.39,16.41,16.37,16.4,335460.0,14.7983,14.8164,14.7803,14.8074,335460.0
2016-06-15 14:30:00,16.39,16.43,16.39,16.42,99676.0,14.7983,14.8344,14.7983,14.8254,99676.0
2016-06-15 15:00:00,16.42,16.45,16.41,16.43,94756.0,14.8254,14.8525,14.8164,14.8344,94756.0
2016-06-15 15:30:00,16.42,16.43,16.35,16.38,704044.0,14.8254,14.8344,14.7622,14.7893,704044.0
2016-06-16 09:30:00,16.12,16.28,16.12,16.24,364924.0,14.5545,14.699,14.5545,14.6629,364924.0
2016-06-16 10:00:00,16.24,16.3,16.21,16.29,138160.0,14.6629,14.7171,14.6358,14.708,138160.0
2016-06-16 10:30:00,16.28,16.29,16.21,16.29,318996.0,14.699,14.708,14.6358,14.708,318996.0
2016-06-16 11:00:00,16.29,16.38,16.29,16.36,151024.0,14.708,14.7893,14.708,14.7712,151024.0
2016-06-16 11:30:00,16.36,16.37,16.32,16.37,151688.0,14.7712,14.7803,14.7351,14.7803,151688.0
2016-06-16 12:00:00,16.36,16.42,16.36,16.41,95800.0,14.7712,14.8254,14.7712,14.8164,95800.0
2016-06-16 12:30:00,16.41,16.42,16.37,16.4,310540.0,14.8164,14.8254,14.7803,14.8074,310540.0
2016-06-16 13:00:00,16.4,16.42,16.39,16.42,94140.0,14.8074,14.8254,14.7983,14.8254,94140.0
2016-06-16 13:30:00,16.42,16.42,16.36,16.38,102332.0,14.8254,14.8254,14.7712,14.7893,102332.0
2016-06-16 14:00:00,16.38,16.43,16.37,16.39,107040.0,14.7893,14.8344,14.7803,14.7983,107040.0
2016-06-16 14:30:00,16.39,16.43,16.39,16.4,96476.0,14.7983,14.8344,14.7983,14.8074,96476.0
2016-06-16 15:00:00,16.41,16.41,16.38,16.4,153000.0,14.8164,14.8164,14.7893,14.8074,153000.0
2016-06-16 15:30:00,16.4,16.41,16.36,16.37,481836.0,14.8074,14.8164,14.7712,14.7803,481836.0
2016-06-17 09:30:00,16.39,16.39,16.24,16.31,217916.0,14.7983,14.7983,14.6629,14.7261,217916.0
2016-06-17 10:00:00,16.32,16.36,16.26,16.28,156864.0,14.7351,14.7712,14.681,14.699,156864.0
2016-06-17 10:30:00,16.27,16.3,16.23,16.29,159996.0,14.69,14.7171,14.6539,14.708,159996.0
2016-06-17 11:00:00,16.3,16.31,16.24,16.24,112304.0,14.7171,14.7261,14.6629,14.6629,112304.0
2016-06-17 11:30:00,16.24,16.32,16.24,16.27,86620.0,14.6629,14.7351,14.6629,14.69,86620.0
2016-06-17 12:00:00,16.27,16.28,16.23,16.24,102852.0,14.69,14.699,14.6539,14.6629,102852.0
2016-06-17 12:30:00,16.24,16.25,16.21,16.22,220140.0,14.6629,14.6719,14.6358,14.6448,220140.0
2016-06-17 13:00:00,16.21,16.25,16.21,16.23,109880.0,14.6358,14.6719,14.6358,14.6539,109880.0
2016-06-17 13:30:00,16.23,16.27,16.21,16.25,79152.0,14.6539,14.69,14.6358,14.6719,79152.0
2016-06-17 14:00:00,16.24,16.29,16.23,16.27,94912.0,14.6629,14.708,14.6539,14.69,94912.0
2016-06-17 14:30:00,16.27,16.3,16.27,16.27,74100.0,14.69,14.7171,14.69,14.69,74100.0
2016-06-17 15:00:00,16.28,16.29,16.26,16.26,117040.0,14.699,14.708,14.681,14.681,117040.0
2016-06-17 15:30:00,16.26,16.29,16.2,16.21,871420.0,14.681,14.708,14.6268,14.6358,871420.0
2016-06-20 09:30:00,16.46,16.46,16.28,16.31,863068.0,14.8615,14.8615,14.699,14.7261,863068.0
2016-06-20 10:00:00,16.31,16.37,16.3,16.37,328752.0,14.7261,14.7803,14.7171,14.7803,328752.0
2016-06-20 10:30:00,16.37,16.39,16.35,16.35,573672.0,14.7803,14.7983,14.7622,14.7622,573672.0
2016-06-20 11:00:00,16.36,16.38,16.35,16.35,201992.0,14.7712,14.7893,14.7622,14.7622,201992.0
2016-06-20 11:30:00,16.36,16.4,16.32,16.39,164280.0,14.7712,14.8074,14.7351,14.7983,164280.0
2016-06-20 12:00:00,16.4,16.43,16.39,16.43,125732.0,14.8074,14.8344,14.7983,14.8344,125732.0
2016-06-20 12:30:00,16.43,16.43,16.41,16.43,137968.0,14.8344,14.8344,14.8164,14.8344,137968.0
2016-06-20 13:00:00,16.43,16.45,16.42,16.42,126508.0,14.8344,14.8525,14.8254,14.8254,126508.0
2016-06-20 13:30:00,16.42,16.58,16.39,16.57,435076.0,14.8254,14.9699,14.7983,14.9608,435076.0
2016-06-20 14:00:00,16.58,16.58,16.47,16.5,172812.0,14.9699,14.9699,14.8706,14.8976,172812.0
2016-06-20 14:30:00,16.5,16.54,16.48,16.53,143584.0,14.8976,14.9338,14.8796,14.9247,143584.0
2016-06-20 15:00:00,16.53,16.55,16.51,16.55,222704.0,14.9247,14.9428,14.9067,14.9428,222704.0
2016-06-20 15:30:00,16.55,16.56,16.45,16.47,349652.0,14.9428,14.9518,14.8525,14.8706,349652.0
2016-06-21 09:30:00,16.39,16.48,16.38,16.48,289920.0,14.7983,14.8796,14.7893,14.8796,289920.0
2016-06-21 10:00:00,16.48,16.55,16.47,16.51,154700.0,14.8796,14.9428,14.8706,14.9067,154700.0
2016-06-21 10:30:00,16.52,16.52,16.43,16.5,195688.0,14.9157,14.9157,14.8344,14.8976,195688.0
2016-06-21 11:00:00,16.5,16.52,16.47,16.5,270508.0,14.8976,14.9157,14.8706,14.8976,270508.0
2016-06-21 11:30:00,16.5,16.5,16.49,16.5,205608.0,14.8976,14.8976,14.8886,14.8976,205608.0
2016-06-21 12:00:00,16.5,16.54,16.48,16.52,327544.0,14.8976,14.9338,14.8796,14.9157,327544.0
2016-06-21 12:30:00,16.52,16.53,16.5,16.52,121020.0,14.9157,14.9247,14.8976,14.9157,121020.0
2016-06-21 13:00:00,16.52,16.58,16.52,16.57,160460.0,14.9157,14.9699,14.9157,14.9608,160460.0
2016-06-21 13:30:00,16.56,16.57,16.53,16.56,133004.0,14.9518,14.9608,14.9247,14.9518,133004.0
2016-06-21 14:00:00,16.56,16.58,16.55,16.57,129424.0,14.9518,14.9699,14.9428,14.9608,129424.0
2016-06-21 14:30:00,16.57,16.59,16.57,16.57,103616.0,14.9608,14.9789,14.9608,14.9608,103616.0
2016-06-21 15:00:00,16.56,16.58,16.54,16.56,236760.0,14.9518,14.9699,14.9338,14.9518,236760.0
2016-06-21 15:30:00,16.56,16.56,16.52,16.53,277844.0,14.9518,14.9518,14.9157,14.9247,277844.0
2016-06-22 09:30:00,16.54,16.57,16.48,16.5,179656.0,14.9338,14.9608,14.8796,14.8976,179656.0
2016-06-22 10:00:00,16.49,16.56,16.48,16.53,82100.0,14.8886,14.9518,14.8796,14.9247,82100.0
2016-06-22 10:30:00,16.52,16.54,16.43,16.45,589732.0,14.9157,14.9338,14.8344,14.8525,589732.0
2016-06-22 11:00:00,16.45,16.56,16.41,16.55,169864.0,14.8525,14.9518,14.8164,14.9428,169864.0
2016-06-22 11:30:00,16.56,16.56,16.47,16.56,90624.0,14.9518,14.9518,14.8706,14.9518,90624.0
2016-06-22 12:00:00,16.55,16.59,16.51,16.55,267840.0,14.9428,14.9789,14.9067,14.9428,267840.0
2016-06-22 12:30:00,16.56,16.64,16.56,16.64,79028.0,14.9518,15.024,14.9518,15.024,79028.0
2016-06-22 13:00:00,16.64,16.64,16.55,16.57,108768.0,15.024,15.024,14.9428,14.9608,108768.0
2016-06-22 13:30:00,16.57,16.59,16.56,16.57,111144.0,14.9608,14.9789,14.9518,14.9608,111144.0
2016-06-22 14:00:00,16.57,16.57,16.55,16.57,99324.0,14.9608,14.9608,14.9428,14.9608,99324.0
2016-06-22 14:30:00,16.57,16.61,16.55,16.59,95404.0,14.9608,14.997,14.9428,14.9789,95404.0
2016-06-22 15:00:00,16.59,16.6,16.56,16.58,239780.0,14.9789,14.9879,14.9518,14.9699,239780.0
2016-06-22 15:30:00,16.57,16.57,16.53,16.54,225316.0,14.9608,14.9608,14.9247,14.9338,225316.0
2016-06-23 09:30:00,16.75,16.76,16.65,16.69,137000.0,15.1234,15.1324,15.0331,15.0692,137000.0
2016-06-23 10:00:00,16.7,16.78,16.7,16.76,122352.0,15.0782,15.1505,15.0782,15.1324,122352.0
2016-06-23 10:30:00,16.76,16.78,16.74,16.78,55436.0,15.1324,15.1505,15.1143,15.1505,55436.0
2016-06-23 11:00:00,16.78,16.79,16.72,16.72,132488.0,15.1505,15.1595,15.0963,15.0963,132488.0
2016-06-23 11:30:00,16.73,16.74,16.72,16.74,23456.0,15.1053,15.1143,15.0963,15.1143,23456.0
2016-06-23 12:00:00,16.72,16.75,16.68,16.69,34248.0,15.0963,15.1234,15.0602,15.0692,34248.0
2016-06-23 12:30:00,16.69,16.71,16.68,16.7,32264.0,15.0692,15.0873,15.0602,15.0782,32264.0
2016-06-23 13:00:00,16.7,16.71,16.68,16.68,27416.0,15.0782,15.0873,15.0602,15.0602,27416.0
2016-06-23 13:30:00,16.68,16.69,16.66,16.69,40516.0,15.0602,15.0692,15.0421,15.0692,40516.0
2016-06-23 14:00:00,16.68,16.69,16.65,16.65,78984.0,15.0602,15.0692,15.0331,15.0331,78984.0
2016-06-23 14:30:00,16.65,16.67,16.62,16.63,126780.0,15.0331,15.0511,15.006,15.015,126780.0
2016-06-23 15:00:00,16.63,16.65,16.61,16.63,84972.0,15.015,15.0331,14.997,15.015,84972.0
2016-06-23 15:30:00,16.63,16.69,16.61,16.68,240832.0,15.015,15.0692,14.997,15.0602,240832.0
2016-06-24 09:30:00,16.18,16.4,16.03,16.4,519548.0,14.6087,14.8074,14.4733,14.8074,519548.0
2016-06-24 10:00:00,16.4,16.51,16.4,16.44,175888.0,14.8074,14.9067,14.8074,14.8435,175888.0
2016-06-24 10:30:00,16.44,16.53,16.42,16.42,190328.0,14.8435,14.9247,14.8254,14.8254,190328.0
2016-06-24 11:00:00,16.42,16.43,16.39,16.43,134588.0,14.8254,14.8344,14.7983,14.8344,134588.0
2016-06-24 11:30:00,16.43,16.48,16.41,16.47,73132.0,14.8344,14.8796,14.8164,14.8706,73132.0
2016-06-24 12:00:00,16.46,16.47,16.43,16.46,37848.0,14.8615,14.8706,14.8344,14.8615,37848.0
2016-06-24 12:30:00,16.47,16.47,16.41,16.43,93388.0,14.8706,14.8706,14.8164,14.8344,93388.0
2016-06-24 13:00:00,16.43,16.46,16.42,16.45,91080.0,14.8344,14.8615,14.8254,14.8525,91080.0
2016-06-24 13:30:00,16.45,16.5,16.45,16.5,123680.0,14.8525,14.8976,14.8525,14.8976,123680.0
2016-06-24 14:00:00,16.5,16.51,16.46,16.48,141228.0,14.8976,14.9067,14.8615,14.8796,141228.0
2016-06-24 14:30:00,16.48,16.5,16.42,16.5,161440.0,14.8796,14.8976,14.8254,14.8976,161440.0
2016-06-24 15:00:00,16.49,16.49,16.44,16.45,221728.0,14.8886,14.8886,14.8435,14.8525,221728.0
2016-06-24 15:30:00,16.46,16.48,16.44,16.44,815740.0,14.8615,14.8796,14.8435,14.8435,815740.0
2016-06-27 09:30:00,16.06,16.17,15.92,15.92,410844.0,14.5922,14.6921,14.465,14.465,410844.0
2016-06-27 10:00:00,15.92,15.97,15.85,15.89,385548.0,14.465,14.5104,14.4014,14.4377,385548.0
2016-06-27 10:30:00,15.9,15.95,15.83,15.84,176496.0,14.4468,14.4922,14.3832,14.3923,176496.0
2016-06-27 11:00:00,15.84,15.88,15.83,15.86,134480.0,14.3923,14.4286,14.3832,14.4105,134480.0
2016-06-27 11:30:00,15.88,15.9,15.85,15.89,161716.0,14.4286,14.4468,14.4014,14.4377,161716.0
2016-06-27 12:00:00,15.88,15.99,15.88,15.98,115404.0,14.4286,14.5286,14.4286,14.5195,115404.0
2016-06-27 12:30:00,15.99,16.01,15.97,16.01,228484.0,14.5286,14.5468,14.5104,14.5468,228484.0
2016-06-27 13:00:00,16.01,16.07,16.0,16.07,308752.0,14.5468,14.6013,14.5377,14.6013,308752.0
2016-06-27 13:30:00,16.07,16.07,15.97,15.99,211000.0,14.6013,14.6013,14.5104,14.5286,211000.0
2016-06-27 14:00:00,15.99,15.99,15.96,15.99,141400.0,14.5286,14.5286,14.5013,14.5286,141400.0
2016-06-27 14:30:00,15.98,15.98,15.94,15.95,97552.0,14.5195,14.5195,14.4832,14.4922,97552.0
2016-06-27 15:00:00,15.95,15.95,15.87,15.92,147196.0,14.4922,14.4922,14.4195,14.465,147196.0
2016-06-27 15:30:00,15.92,15.97,15.9,15.92,455824.0,14.465,14.5104,14.4468,14.465,455824.0
2016-06-28 09:30:00,16.28,16.28,16.09,16.15,188740.0,14.7921,14.7921,14.6194,14.674,188740.0
2016-06-28 10:00:00,16.15,16.18,16.08,16.13,191664.0,14.674,14.7012,14.6104,14.6558,191664.0
2016-06-28 10:30:00,16.14,16.2,16.12,16.18,179392.0,14.6649,14.7194,14.6467,14.7012,179392.0
2016-06-28 11:00:00,16.19,16.19,16.15,16.16,176400.0,14.7103,14.7103,14.674,14.683,176400.0
2016-06-28 11:30:00,16.17,16.2,16.15,16.2,127736.0,14.6921,14.7194,14.674,14.7194,127736.0
2016-06-28 12:00:00,16.19,16.2,16.15,16.16,80180.0,14.7103,14.7194,14.674,14.683,80180.0
2016-06-28 12:30:00,16.15,16.2,16.14,16.18,69624.0,14.674,14.7194,14.6649,14.7012,69624.0
2016-06-28 13:00:00,16.17,16.2,16.16,16.18,110144.0,14.6921,14.7194,14.683,14.7012,110144.0
2016-06-28 13:30:00,16.18,16.19,16.16,16.17,87208.0,14.7012,14.7103,14.683,14.6921,87208.0
2016-06-28 14:00:00,16.17,16.18,16.14,16.17,147708.0,14.6921,14.7012,14.6649,14.6921,147708.0
2016-06-28 14:30:00,16.17,16.24,16.17,16.21,230024.0,14.6921,14.7557,14.6921,14.7285,230024.0
2016-06-28 15:00:00,16.2,16.24,16.19,16.23,149880.0,14.7194,14.7557,14.7103,14.7466,149880.0
2016-06-28 15:30:00,16.22,16.24,16.19,16.23,466788.0,14.7376,14.7557,14.7103,14.7466,466788.0
2016-06-29 09:30:00,16.34,16.54,16.31,16.34,298384.0,14.8466,15.0283,14.8193,14.8466,298384.0
2016-06-29 10:00:00,16.36,16.5,16.33,16.49,292616.0,14.8648,14.992,14.8375,14.9829,292616.0
2016-06-29 10:30:00,16.49,16.5,16.46,16.49,63368.0,14.9829,14.992,14.9556,14.9829,63368.0
2016-06-29 11:00:00,16.49,16.49,16.36,16.37,203528.0,14.9829,14.9829,14.8648,14.8739,203528.0
2016-06-29 11:30:00,16.37,16.41,16.37,16.41,89588.0,14.8739,14.9102,14.8739,14.9102,89588.0
2016-06-29 12:00:00,16.4,16.41,16.37,16.37,119188.0,14.9011,14.9102,14.8739,14.8739,119188.0
2016-06-29 12:30:00,16.38,16.38,16.32,16.37,112536.0,14.8829,14.8829,14.8284,14.8739,112536.0
2016-06-29 13:00:00,16.37,16.39,16.36,16.36,71024.0,14.8739,14.892,14.8648,14.8648,71024.0
2016-06-29 13:30:00,16.36,16.39,16.36,16.37,108444.0,14.8648,14.892,14.8648,14.8739,108444.0
2016-06-29 14:00:00,16.38,16.39,16.36,16.38,87560.0,14.8829,14.892,14.8648,14.8829,87560.0
2016-06-29 14:30:00,16.38,16.38,16.35,16.35,132096.0,14.8829,14.8829,14.8557,14.8557,132096.0
2016-06-29 15:00:00,16.35,16.37,16.33,16.37,239488.0,14.8557,14.8739,14.8375,14.8739,239488.0
2016-06-29 15:30:00,16.37,16.37,16.33,16.34,566960.0,14.8739,14.8739,14.8375,14.8466,566960.0
2016-06-30 09:30:00,16.4,16.48,16.32,16.34,233892.0,14.9011,14.9738,14.8284,14.8466,233892.0
2016-06-30 10:00:00,16.35,16.36,16.31,16.34,212916.0,14.8557,14.8648,14.8193,14.8466,212916.0
2016-06-30 10:30:00,16.35,16.35,16.29,16.34,141884.0,14.8557,14.8557,14.8012,14.8466,141884.0
2016-06-30 11:00:00,16.33,16.37,16.32,16.35,186484.0,14.8375,14.8739,14.8284,14.8557,186484.0
2016-06-30 11:30:00,16.35,16.43,16.35,16.41,170360.0,14.8557,14.9284,14.8557,14.9102,170360.0
2016-06-30 12:00:00,16.41,16.43,16.39,16.39,120380.0,14.9102,14.9284,14.892,14.892,120380.0
2016-06-30 12:30:00,16.39,16.4,16.37,16.38,122304.0,14.892,14.9011,14.8739,14.8829,122304.0
2016-06-30 13:00:00,16.38,16.45,16.37,16.45,167264.0,14.8829,14.9465,14.8739,14.9465,167264.0
2016-06-30 13:30:00,16.44,16.52,16.44,16.51,143032.0,14.9375,15.0101,14.9375,15.0011,143032.0
2016-06-30 14:00:00,16.51,16.53,16.5,16.5,88452.0,15.0011,15.0192,14.992,14.992,88452.0
2016-06-30 14:30:00,16.51,16.55,16.51,16.54,94772.0,15.0011,15.0374,15.0011,15.0283,94772.0
2016-06-30 15:00:00,16.54,16.56,16.53,16.55,121564.0,15.0283,15.0465,15.0192,15.0374,121564.0
2016-06-30 15:30:00,16.55,16.59,16.5,16.58,562456.0,15.0374,15.0737,14.992,15.0647,562456.0
2016-07-01 09:30:00,16.56,16.59,16.45,16.55,194072.0,15.0465,15.0737,14.9465,15.0374,194072.0
2016-07-01 10:00:00,16.55,16.56,16.39,16.5,293624.0,15.0374,15.0465,14.892,14.992,293624.0
2016-07-01 10:30:00,16.51,16.65,16.5,16.65,252020.0,15.0011,15.1283,14.992,15.1283,252020.0
2016-07-01 11:00:00,16.65,16.66,16.56,16.6,244840.0,15.1283,15.1373,15.0465,15.0828,244840.0
2016-07-01 11:30:00,16.6,16.63,16.57,16.59,80732.0,15.0828,15.1101,15.0556,15.0737,80732.0
2016-07-01 12:00:00,16.59,16.62,16.57,16.6,86856.0,15.0737,15.101,15.0556,15.0828,86856.0
2016-07-01 12:30:00,16.58,16.62,16.57,16.59,109072.0,15.0647,15.101,15.0556,15.0737,109072.0
2016-07-01 13:00:00,16.59,16.62,16.57,16.62,105256.0,15.0737,15.101,15.0556,15.101,105256.0
2016-07-01 13:30:00,16.61,16.67,16.6,16.65,243964.0,15.0919,15.1464,15.0828,15.1283,243964.0
2016-07-01 14:00:00,16.65,16.66,16.62,16.64,97568.0,15.1283,15.1373,15.101,15.1192,97568.0
2016-07-01 14:30:00,16.64,16.7,16.63,16.68,169648.0,15.1192,15.1737,15.1101,15.1555,169648.0
2016-07-01 15:00:00,16.68,16.69,16.66,16.69,192108.0,15.1555,15.1646,15.1373,15.1646,192108.0
2016-07-01 15:30:00,16.69,16.7,16.64,16.66,389008.0,15.1646,15.1737,15.1192,15.1373,389008.0
2016-07-05 09:30:00,16.5,16.57,16.35,16.54,230880.0,14.992,15.0556,14.8557,15.0283,230880.0
2016-07-05 10:00:00,16.54,16.6,16.54,16.56,125060.0,15.0283,15.0828,15.0283,15.0465,125060.0
2016-07-05 10:30:00,16.57,16.57,16.53,16.55,84500.0,15.0556,15.0556,15.0192,15.0374,84500.0
2016-07-05 11:00:00,16.53,16.57,16.53,16.57,90440.0,15.0192,15.0556,15.0192,15.0556,90440.0
2016-07-05 11:30:00,16.56,16.56,16.53,16.55,42292.0,15.0465,15.0465,15.0192,15.0374,42292.0
2016-07-05 12:00:00,16.54,16.56,16.54,16.56,31600.0,15.0283,15.0465,15.0283,15.0465,31600.0
2016-07-05 12:30:00,16.56,16.56,16.53,16.53,54724.0,15.0465,15.0465,15.0192,15.0192,54724.0
2016-07-05 13:00:00,16.53,16.54,16.51,16.52,98776.0,15.0192,15.0283,15.0011,15.0101,98776.0
2016-07-05 13:30:00,16.52,16.52,16.49,16.5,73532.0,15.0101,15.0101,14.9829,14.992,73532.0
2016-07-05 14:00:00,16.5,16.5,16.47,16.48,77276.0,14.992,14.992,14.9647,14.9738,77276.0
2016-07-05 14:30:00,16.47,16.49,16.45,16.49,48672.0,14.9647,14.9829,14.9465,14.9829,48672.0
2016-07-05 15:00:00,16.49,16.49,16.45,16.46,112040.0,14.9829,14.9829,14.9465,14.9556,112040.0
2016-07-05 15:30:00,16.47,16.54,16.46,16.5,263244.0,14.9647,15.0283,14.9556,14.992,263244.0
2016-07-06 09:30:00,16.42,16.42,16.28,16.36,173468.0,14.9193,14.9193,14.7921,14.8648,173468.0
2016-07-06 10:00:00,16.36,16.4,16.33,16.34,140484.0,14.8648,14.9011,14.8375,14.8466,140484.0
2016-07-06 10:30:00,16.33,16.34,16.28,16.29,109532.0,14.8375,14.8466,14.7921,14.8012,109532.0
2016-07-06 11:00:00,16.29,16.37,16.28,16.36,62932.0,14.8012,14.8739,14.7921,14.8648,62932.0
2016-07-06 11:30:00,16.35,16.37,16.33,16.36,83152.0,14.8557,14.8739,14.8375,14.8648,83152.0
2016-07-06 12:00:00,16.36,16.41,16.36,16.4,130580.0,14.8648,14.9102,14.8648,14.9011,130580.0
2016-07-06 12:30:00,16.41,16.41,16.37,16.4,72140.0,14.9102,14.9102,14.8739,14.9011,72140.0
2016-07-06 13:00:00,16.39,16.4,16.35,16.39,96652.0,14.892,14.9011,14.8557,14.892,96652.0
2016-07-06 13:30:00,16.39,16.39,16.35,16.37,66564.0,14.892,14.892,14.8557,14.8739,66564.0
2016-07-06 14:00:00,16.35,16.39,16.34,16.36,65812.0,14.8557,14.892,14.8466,14.8648,65812.0
2016-07-06 14:30:00,16.35,16.42,16.35,16.41,129276.0,14.8557,14.9193,14.8557,14.9102,129276.0
2016-07-06 15:00:00,16.42,16.42,16.34,16.34,95748.0,14.9193,14.9193,14.8466,14.8466,95748.0
2016-07-06 15:30:00,16.33,16.39,16.32,16.38,223020.0,14.8375,14.892,14.8284,14.8829,223020.0
2016-07-07 09:30:00,16.44,16.66,16.44,16.66,227932.0,14.9375,15.1373,14.9375,15.1373,227932.0
2016-07-07 10:00:00,16.68,16.68,16.55,16.62,178428.0,15.1555,15.1555,15.0374,15.101,178428.0
2016-07-07 10:30:00,16.61,16.62,16.56,16.6,185292.0,15.0919,15.101,15.0465,15.0828,185292.0
2016-07-07 11:00:00,16.6,16.63,16.59,16.59,141328.0,15.0828,15.1101,15.0737,15.0737,141328.0
2016-07-07 11:30:00,16.59,16.64,16.58,16.63,155424.0,15.0737,15.1192,15.0647,15.1101,155424.0
2016-07-07 12:00:00,16.62,16.63,16.58,16.6,102764.0,15.101,15.1101,15.0647,15.0828,102764.0
2016-07-07 12:30:00,16.6,16.61,16.57,16.61,127960.0,15.0828,15.0919,15.0556,15.0919,127960.0
2016-07-07 13:00:00,16.61,16.61,16.55,16.55,60900.0,15.0919,15.0919,15.0374,15.0374,60900.0
2016-07-07 13:30:00,16.56,16.56,16.53,16.53,56072.0,15.0465,15.0465,15.0192,15.0192,56072.0
2016-07-07 14:00:00,16.53,16.56,16.48,16.48,76040.0,15.0192,15.0465,14.9738,14.9738,76040.0
2016-07-07 14:30:00,16.47,16.5,16.46,16.48,68420.0,14.9647,14.992,14.9556,14.9738,68420.0
2016-07-07 15:00:00,16.48,16.51,16.48,16.51,93920.0,14.9738,15.0011,14.9738,15.0011,93920.0
2016-07-07 15:30:00,16.5,16.55,16.5,16.54,278344.0,14.992,15.0374,14.992,15.0283,278344.0
2016-07-08 09:30:00,16.7,16.82,16.69,16.82,251092.0,15.1737,15.2827,15.1646,15.2827,251092.0
2016-07-08 10:00:00,16.82,16.86,16.8,16.84,184744.0,15.2827,15.3191,15.2646,15.3009,184744.0
2016-07-08 10:30:00,16.84,16.86,16.82,16.86,147324.0,15.3009,15.3191,15.2827,15.3191,147324.0
2016-07-08 11:00:00,16.86,16.86,16.8,16.82,75160.0,15.3191,15.3191,15.2646,15.2827,75160.0
2016-07-08 11:30:00,16.82,16.86,16.82,16.83,94592.0,15.2827,15.3191,15.2827,15.2918,94592.0
2016-07-08 12:00:00,16.83,16.85,16.83,16.83,114908.0,15.2918,15.31,15.2918,15.2918,114908.0
2016-07-08 12:30:00,16.83,16.86,16.83,16.85,76304.0,15.2918,15.3191,15.2918,15.31,76304.0
2016-07-08 13:00:00,16.85,16.86,16.83,16.85,191056.0,15.31,15.3191,15.2918,15.31,191056.0
2016-07-08 13:30:00,16.85,16.86,16.84,16.86,109948.0,15.31,15.3191,15.3009,15.3191,109948.0
2016-07-08 14:00:00,16.85,16.9,16.84,16.87,156392.0,15.31,15.3554,15.3009,15.3282,156392.0
2016-07-08 14:30:00,16.86,16.89,16.84,16.85,107080.0,15.3191,15.3463,15.3009,15.31,107080.0
2016-07-08 15:00:00,16.84,16.85,16.84,16.84,98692.0,15.3009,15.31,15.3009,15.3009,98692.0
2016-07-08 15:30:00,16.84,16.85,16.81,16.82,304804.0,15.3009,15.31,15.2736,15.2827,304804.0
2016-07-11 09:30:00,16.93,17.02,16.86,17.0,161448.0,15.3827,15.4644,15.3191,15.4463,161448.0
2016-07-11 10:00:00,16.99,17.03,16.98,17.01,101932.0,15.4372,15.4735,15.4281,15.4554,101932.0
2016-07-11 10:30:00,17.02,17.06,17.0,17.0,96780.0,15.4644,15.5008,15.4463,15.4463,96780.0
2016-07-11 11:00:00,17.0,17.02,16.97,16.98,105272.0,15.4463,15.4644,15.419,15.4281,105272.0
2016-07-11 11:30:00,16.98,17.0,16.92,16.92,70780.0,15.4281,15.4463,15.3736,15.3736,70780.0
2016-07-11 12:00:00,16.92,16.97,16.91,16.97,41324.0,15.3736,15.419,15.3645,15.419,41324.0
2016-07-11 12:30:00,16.97,17.0,16.95,16.99,137752.0,15.419,15.4463,15.4008,15.4372,137752.0
2016-07-11 13:00:00,17.0,17.0,16.94,16.95,34308.0,15.4463,15.4463,15.3918,15.4008,34308.0
2016-07-11 13:30:00,16.95,16.97,16.95,16.97,52956.0,15.4008,15.419,15.4008,15.419,52956.0
2016-07-11 14:00:00,16.96,17.03,16.95,17.02,92456.0,15.4099,15.4735,15.4008,15.4644,92456.0
2016-07-11 14:30:00,17.02,17.05,17.01,17.02,219304.0,15.4644,15.4917,15.4554,15.4644,219304.0
2016-07-11 15:00:00,17.01,17.04,17.01,17.03,159772.0,15.4554,15.4826,15.4554,15.4735,159772.0
2016-07-11 15:30:00,17.03,17.04,17.01,17.02,388976.0,15.4735,15.4826,15.4554,15.4644,388976.0
2016-07-12 09:30:00,16.95,17.09,16.95,17.07,672960.0,15.4008,15.528,15.4008,15.5099,672960.0
2016-07-12 10:00:00,17.07,17.09,17.03,17.08,667140.0,15.5099,15.528,15.4735,15.519,667140.0
2016-07-12 10:30:00,17.08,17.09,17.04,17.05,275112.0,15.519,15.528,15.4826,15.4917,275112.0
2016-07-12 11:00:00,17.04,17.05,17.03,17.03,135944.0,15.4826,15.4917,15.4735,15.4735,135944.0
2016-07-12 11:30:00,17.03,17.05,17.03,17.04,98980.0,15.4735,15.4917,15.4735,15.4826,98980.0
2016-07-12 12:00:00,17.04,17.06,17.04,17.06,90640.0,15.4826,15.5008,15.4826,15.5008,90640.0
2016-07-12 12:30:00,17.06,17.06,17.04,17.05,53964.0,15.5008,15.5008,15.4826,15.4917,53964.0
2016-07-12 13:00:00,17.04,17.06,17.03,17.05,82880.0,15.4826,15.5008,15.4735,15.4917,82880.0
2016-07-12 13:30:00,17.05,17.06,17.04,17.05,130160.0,15.4917,15.5008,15.4826,15.4917,130160.0
2016-07-12 14:00:00,17.05,17.07,17.04,17.05,136764.0,15.4917,15.5099,15.4826,15.4917,136764.0
2016-07-12 14:30:00,17.05,17.06,16.99,16.99,101660.0,15.4917,15.5008,15.4372,15.4372,101660.0
2016-07-12 15:00:00,17.0,17.0,16.96,16.96,93852.0,15.4463,15.4463,15.4099,15.4099,93852.0
2016-07-12 15:30:00,16.97,16.98,16.92,16.95,535928.0,15.419,15.4281,15.3736,15.4008,535928.0
2016-07-13 09:30:00,16.99,17.01,16.81,16.82,166972.0,15.4372,15.4554,15.2736,15.2827,166972.0
2016-07-13 10:00:00,16.83,16.88,16.83,16.88,84096.0,15.2918,15.3372,15.2918,15.3372,84096.0
2016-07-13 10:30:00,16.88,16.89,16.86,16.86,75700.0,15.3372,15.3463,15.3191,15.3191,75700.0
2016-07-13 11:00:00,16.86,16.86,16.81,16.81,98196.0,15.3191,15.3191,15.2736,15.2736,98196.0
2016-07-13 11:30:00,16.81,16.82,16.78,16.8,89160.0,15.2736,15.2827,15.2464,15.2646,89160.0
2016-07-13 12:00:00,16.79,16.81,16.79,16.8,27728.0,15.2555,15.2736,15.2555,15.2646,27728.0
2016-07-13 12:30:00,16.79,16.83,16.79,16.82,53036.0,15.2555,15.2918,15.2555,15.2827,53036.0
2016-07-13 13:00:00,16.83,16.86,16.83,16.84,35208.0,15.2918,15.3191,15.2918,15.3009,35208.0
2016-07-13 13:30:00,16.85,16.86,16.84,16.85,38536.0,15.31,15.3191,15.3009,15.31,38536.0
2016-07-13 14:00:00,16.85,16.87,16.84,16.87,75252.0,15.31,15.3282,15.3009,15.3282,75252.0
2016-07-13 14:30:00,16.87,16.88,16.86,16.87,60616.0,15.3282,15.3372,15.3191,15.3282,60616.0
2016-07-13 15:00:00,16.87,16.89,16.87,16.88,83060.0,15.3282,15.3463,15.3282,15.3372,83060.0
2016-07-13 15:30:00,16.88,16.9,16.86,16.86,198552.0,15.3372,15.3554,15.3191,15.3191,198552.0
2016-07-14 09:30:00,17.01,17.1,17.0,17.09,180420.0,15.4554,15.5371,15.4463,15.528,180420.0
2016-07-14 10:00:00,17.1,17.11,17.05,17.06,47212.0,15.5371,15.5462,15.4917,15.5008,47212.0
2016-07-14 10:30:00,17.07,17.08,17.05,17.06,28728.0,15.5099,15.519,15.4917,15.5008,28728.0
2016-07-14 11:00:00,17.06,17.08,17.04,17.06,42676.0,15.5008,15.519,15.4826,15.5008,42676.0
2016-07-14 11:30:00,17.06,17.07,17.05,17.05,31548.0,15.5008,15.5099,15.4917,15.4917,31548.0
2016-07-14 12:00:00,17.06,17.07,17.05,17.07,59428.0,15.5008,15.5099,15.4917,15.5099,59428.0
2016-07-14 12:30:00,17.07,17.08,17.07,17.07,7624.0,15.5099,15.519,15.5099,15.5099,7624.0
2016-07-14 13:00:00,17.06,17.06,17.02,17.02,29640.0,15.5008,15.5008,15.4644,15.4644,29640.0
2016-07-14 13:30:00,17.01,17.04,17.0,17.0,24552.0,15.4554,15.4826,15.4463,15.4463,24552.0
2016-07-14 14:00:00,17.0,17.03,17.0,17.02,33980.0,15.4463,15.4735,15.4463,15.4644,33980.0
2016-07-14 14:30:00,17.02,17.02,17.0,17.01,43260.0,15.4644,15.4644,15.4463,15.4554,43260.0
2016-07-14 15:00:00,17.01,17.06,17.01,17.05,90272.0,15.4554,15.5008,15.4554,15.4917,90272.0
2016-07-14 15:30:00,17.06,17.07,17.04,17.04,168372.0,15.5008,15.5099,15.4826,15.4826,168372.0
2016-07-15 09:30:00,17.29,17.32,17.15,17.25,295688.0,15.7098,15.737,15.5826,15.6734,295688.0
2016-07-15 10:00:00,17.24,17.28,17.18,17.19,152024.0,15.6643,15.7007,15.6098,15.6189,152024.0
2016-07-15 10:30:00,17.19,17.19,17.12,17.15,127928.0,15.6189,15.6189,15.5553,15.5826,127928.0
2016-07-15 11:00:00,17.15,17.15,17.1,17.11,81936.0,15.5826,15.5826,15.5371,15.5462,81936.0
2016-07-15 11:30:00,17.11,17.14,17.09,17.12,150256.0,15.5462,15.5735,15.528,15.5553,150256.0
2016-07-15 12:00:00,17.12,17.13,17.11,17.12,77864.0,15.5553,15.5644,15.5462,15.5553,77864.0
2016-07-15 12:30:00,17.11,17.11,17.09,17.11,45944.0,15.5462,15.5462,15.528,15.5462,45944.0
2016-07-15 13:00:00,17.1,17.13,17.1,17.12,40544.0,15.5371,15.5644,15.5371,15.5553,40544.0
2016-07-15 13:30:00,17.11,17.16,17.11,17.16,48148.0,15.5462,15.5916,15.5462,15.5916,48148.0
2016-07-15 14:00:00,17.16,17.16,17.11,17.14,70164.0,15.5916,15.5916,15.5462,15.5735,70164.0
2016-07-15 14:30:00,17.14,17.14,17.11,17.13,48684.0,15.5735,15.5735,15.5462,15.5644,48684.0
2016-07-15 15:00:00,17.13,17.15,17.11,17.12,100716.0,15.5644,15.5826,15.5462,15.5553,100716.0
2016-07-15 15:30:00,17.12,17.14,17.09,17.14,276044.0,15.5553,15.5735,15.528,15.5735,276044.0
2016-07-18 09:30:00,17.11,17.17,17.07,17.15,178136.0,15.5462,15.6007,15.5099,15.5826,178136.0
2016-07-18 10:00:00,17.15,17.18,17.14,17.16,77200.0,15.5826,15.6098,15.5735,15.5916,77200.0
2016-07-18 10:30:00,17.16,17.23,17.15,17.16,143432.0,15.5916,15.6553,15.5826,15.5916,143432.0
2016-07-18 11:00:00,17.16,17.22,17.15,17.18,105576.0,15.5916,15.6462,15.5826,15.6098,105576.0
2016-07-18 11:30:00,17.18,17.2,17.17,17.17,55348.0,15.6098,15.628,15.6007,15.6007,55348.0
2016-07-18 12:00:00,17.17,17.2,17.17,17.19,47680.0,15.6007,15.628,15.6007,15.6189,47680.0
2016-07-18 12:30:00,17.19,17.19,17.15,17.17,49576.0,15.6189,15.6189,15.5826,15.6007,49576.0
2016-07-18 13:00:00,17.16,17.17,17.15,17.16,32072.0,15.5916,15.6007,15.5826,15.5916,32072.0
2016-07-18 13:30:00,17.15,17.19,17.15,17.18,45152.0,15.5826,15.6189,15.5826,15.6098,45152.0
2016-07-18 14:00:00,17.19,17.2,17.18,17.18,38112.0,15.6189,15.628,15.6098,15.6098,38112.0
2016-07-18 14:30:00,17.18,17.19,17.17,17.19,36176.0,15.6098,15.6189,15.6007,15.6189,36176.0
2016-07-18 15:00:00,17.2,17.22,17.18,17.18,110588.0,15.628,15.6462,15.6098,15.6098,110588.0
2016-07-18 15:30:00,17.18,17.19,17.17,17.18,266500.0,15.6098,15.6189,15.6007,15.6098,266500.0
2016-07-19 09:30:00,17.18,17.19,17.07,17.16,120436.0,15.6098,15.6189,15.5099,15.5916,120436.0
2016-07-19 10:00:00,17.16,17.16,17.13,17.15,32800.0,15.5916,15.5916,15.5644,15.5826,32800.0
2016-07-19 10:30:00,17.15,17.15,17.1,17.13,60536.0,15.5826,15.5826,15.5371,15.5644,60536.0
2016-07-19 11:00:00,17.13,17.17,17.11,17.14,72548.0,15.5644,15.6007,15.5462,15.5735,72548.0
2016-07-19 11:30:00,17.14,17.15,17.12,17.12,45972.0,15.5735,15.5826,15.5553,15.5553,45972.0
2016-07-19 12:00:00,17.12,17.16,17.12,17.15,35876.0,15.5553,15.5916,15.5553,15.5826,35876.0
2016-07-19 12:30:00,17.15,17.16,17.12,17.15,61688.0,15.5826,15.5916,15.5553,15.5826,61688.0
2016-07-19 13:00:00,17.15,17.15,17.13,17.14,28392.0,15.5826,15.5826,15.5644,15.5735,28392.0
2016-07-19 13:30:00,17.14,17.15,17.13,17.15,60844.0,15.5735,15.5826,15.5644,15.5826,60844.0
2016-07-19 14:00:00,17.14,17.16,17.12,17.13,57752.0,15.5735,15.5916,15.5553,15.5644,57752.0
2016-07-19 14:30:00,17.13,17.15,17.12,17.13,78556.0,15.5644,15.5826,15.5553,15.5644,78556.0
2016-07-19 15:00:00,17.13,17.14,17.12,17.13,142916.0,15.5644,15.5735,15.5553,15.5644,142916.0
2016-07-19 15:30:00,17.13,17.17,17.13,17.16,349352.0,15.5644,15.6007,15.5644,15.5916,349352.0
2016-07-20 09:30:00,17.24,17.24,17.17,17.21,161244.0,15.6643,15.6643,15.6007,15.6371,161244.0
2016-07-20 10:00:00,17.21,17.23,17.2,17.21,95912.0,15.6371,15.6553,15.628,15.6371,95912.0
2016-07-20 10:30:00,17.21,17.22,17.19,17.22,96996.0,15.6371,15.6462,15.6189,15.6462,96996.0
2016-07-20 11:00:00,17.21,17.22,17.2,17.21,80600.0,15.6371,15.6462,15.628,15.6371,80600.0
2016-07-20 11:30:00,17.21,17.21,17.2,17.2,339220.0,15.6371,15.6371,15.628,15.628,339220.0
2016-07-20 12:00:00,17.2,17.23,17.2,17.22,88420.0,15.628,15.6553,15.628,15.6462,88420.0
2016-07-20 12:30:00,17.23,17.24,17.21,17.22,61908.0,15.6553,15.6643,15.6371,15.6462,61908.0
2016-07-20 13:00:00,17.22,17.23,17.2,17.22,77236.0,15.6462,15.6553,15.628,15.6462,77236.0
2016-07-20 13:30:00,17.22,17.23,17.22,17.23,37444.0,15.6462,15.6553,15.6462,15.6553,37444.0
2016-07-20 14:00:00,17.23,17.24,17.22,17.24,52416.0,15.6553,15.6643,15.6462,15.6643,52416.0
2016-07-20 14:30:00,17.25,17.25,17.22,17.24,57916.0,15.6734,15.6734,15.6462,15.6643,57916.0
2016-07-20 15:00:00,17.25,17.25,17.21,17.22,71312.0,15.6734,15.6734,15.6371,15.6462,71312.0
2016-07-20 15:30:00,17.22,17.24,17.21,17.21,173308.0,15.6462,15.6643,15.6371,15.6371,173308.0
2016-07-21 09:30:00,17.18,17.25,17.16,17.23,141748.0,15.6098,15.6734,15.5916,15.6553,141748.0
2016-07-21 10:00:00,17.23,17.25,17.22,17.23,32404.0,15.6553,15.6734,15.6462,15.6553,32404.0
2016-07-21 10:30:00,17.25,17.26,17.23,17.25,145672.0,15.6734,15.6825,15.6553,15.6734,145672.0
2016-07-21 11:00:00,17.25,17.26,17.23,17.25,127364.0,15.6734,15.6825,15.6553,15.6734,127364.0
2016-07-21 11:30:00,17.25,17.25,17.24,17.25,63012.0,15.6734,15.6734,15.6643,15.6734,63012.0
2016-07-21 12:00:00,17.25,17.28,17.24,17.28,57028.0,15.6734,15.7007,15.6643,15.7007,57028.0
2016-07-21 12:30:00,17.28,17.3,17.27,17.27,64116.0,15.7007,15.7189,15.6916,15.6916,64116.0
2016-07-21 13:00:00,17.27,17.31,17.27,17.3,41652.0,15.6916,15.7279,15.6916,15.7189,41652.0
2016-07-21 13:30:00,17.29,17.3,17.27,17.28,41260.0,15.7098,15.7189,15.6916,15.7007,41260.0
2016-07-21 14:00:00,17.28,17.29,17.27,17.27,49588.0,15.7007,15.7098,15.6916,15.6916,49588.0
2016-07-21 14:30:00,17.27,17.29,17.26,17.28,50832.0,15.6916,15.7098,15.6825,15.7007,50832.0
2016-07-21 15:00:00,17.27,17.28,17.27,17.27,93352.0,15.6916,15.7007,15.6916,15.6916,93352.0
2016-07-21 15:30:00,17.27,17.28,17.26,17.27,219572.0,15.6916,15.7007,15.6825,15.6916,219572.0
2016-07-22 09:30:00,17.28,17.34,17.25,17.31,62128.0,15.7007,15.7552,15.6734,15.7279,62128.0
2016-07-22 10:00:00,17.32,17.35,17.3,17.31,96976.0,15.737,15.7643,15.7189,15.7279,96976.0
2016-07-22 10:30:00,17.3,17.34,17.29,17.31,173544.0,15.7189,15.7552,15.7098,15.7279,173544.0
2016-07-22 11:00:00,17.31,17.32,17.3,17.32,99132.0,15.7279,15.737,15.7189,15.737,99132.0
2016-07-22 11:30:00,17.32,17.34,17.3,17.31,52000.0,15.737,15.7552,15.7189,15.7279,52000.0
2016-07-22 12:00:00,17.31,17.32,17.3,17.3,39092.0,15.7279,15.737,15.7189,15.7189,39092.0
2016-07-22 12:30:00,17.3,17.32,17.3,17.32,59248.0,15.7189,15.737,15.7189,15.737,59248.0
2016-07-22 13:00:00,17.32,17.33,17.31,17.32,36992.0,15.737,15.7461,15.7279,15.737,36992.0
2016-07-22 13:30:00,17.32,17.33,17.31,17.33,76968.0,15.737,15.7461,15.7279,15.7461,76968.0
2016-07-22 14:00:00,17.33,17.33,17.32,17.33,71268.0,15.7461,15.7461,15.737,15.7461,71268.0
2016-07-22 14:30:00,17.33,17.36,17.33,17.34,56216.0,15.7461,15.7734,15.7461,15.7552,56216.0
2016-07-22 15:00:00,17.34,17.36,17.34,17.36,133608.0,15.7552,15.7734,15.7552,15.7734,133608.0
2016-07-22 15:30:00,17.36,17.36,17.35,17.35,204828.0,15.7734,15.7734,15.7643,15.7643,204828.0
2016-07-25 09:30:00,17.3,17.42,17.29,17.4,257956.0,15.7189,15.8279,15.7098,15.8097,257956.0
2016-07-25 10:00:00,17.4,17.4,17.29,17.31,127160.0,15.8097,15.8097,15.7098,15.7279,127160.0
2016-07-25 10:30:00,17.3,17.31,17.23,17.23,129400.0,15.7189,15.7279,15.6553,15.6553,129400.0
2016-07-25 11:00:00,17.24,17.29,17.23,17.26,105484.0,15.6643,15.7098,15.6553,15.6825,105484.0
2016-07-25 11:30:00,17.25,17.28,17.24,17.24,105356.0,15.6734,15.7007,15.6643,15.6643,105356.0
2016-07-25 12:00:00,17.24,17.27,17.23,17.26,112240.0,15.6643,15.6916,15.6553,15.6825,112240.0
2016-07-25 12:30:00,17.27,17.28,17.25,17.27,79932.0,15.6916,15.7007,15.6734,15.6916,79932.0
2016-07-25 13:00:00,17.27,17.3,17.25,17.29,84244.0,15.6916,15.7189,15.6734,15.7098,84244.0
2016-07-25 13:30:00,17.29,17.29,17.25,17.25,91712.0,15.7098,15.7098,15.6734,15.6734,91712.0
2016-07-25 14:00:00,17.25,17.27,17.25,17.25,94092.0,15.6734,15.6916,15.6734,15.6734,94092.0
2016-07-25 14:30:00,17.25,17.25,17.24,17.24,68608.0,15.6734,15.6734,15.6643,15.6643,68608.0
2016-07-25 15:00:00,17.24,17.25,17.21,17.25,146836.0,15.6643,15.6734,15.6371,15.6734,146836.0
2016-07-25 15:30:00,17.25,17.25,17.23,17.25,206824.0,15.6734,15.6734,15.6553,15.6734,206824.0
2016-07-26 09:30:00,17.18,17.25,17.18,17.25,196580.0,15.6098,15.6734,15.6098,15.6734,196580.0
2016-07-26 10:00:00,17.26,17.26,17.16,17.16,130000.0,15.6825,15.6825,15.5916,15.5916,130000.0
2016-07-26 10:30:00,17.17,17.2,17.15,17.19,192204.0,15.6007,15.628,15.5826,15.6189,192204.0
2016-07-26 11:00:00,17.18,17.19,17.16,17.17,65468.0,15.6098,15.6189,15.5916,15.6007,65468.0
2016-07-26 11:30:00,17.18,17.19,17.16,17.18,109340.0,15.6098,15.6189,15.5916,15.6098,109340.0
2016-07-26 12:00:00,17.18,17.19,17.14,17.18,131112.0,15.6098,15.6189,15.5735,15.6098,131112.0
2016-07-26 12:30:00,17.18,17.2,17.18,17.18,64836.0,15.6098,15.628,15.6098,15.6098,64836.0
2016-07-26 13:00:00,17.18,17.19,17.16,17.17,45576.0,15.6098,15.6189,15.5916,15.6007,45576.0
2016-07-26 13:30:00,17.17,17.18,17.16,17.17,71752.0,15.6007,15.6098,15.5916,15.6007,71752.0
2016-07-26 14:00:00,17.17,17.2,17.16,17.19,125880.0,15.6007,15.628,15.5916,15.6189,125880.0
2016-07-26 14:30:00,17.2,17.2,17.17,17.2,79344.0,15.628,15.628,15.6007,15.628,79344.0
2016-07-26 15:00:00,17.19,17.21,17.18,17.21,85652.0,15.6189,15.6371,15.6098,15.6371,85652.0
2016-07-26 15:30:00,17.21,17.21,17.16,17.18,381832.0,15.6371,15.6371,15.5916,15.6098,381832.0
2016-07-27 09:30:00,17.22,17.29,17.18,17.27,95852.0,15.6462,15.7098,15.6098,15.6916,95852.0
2016-07-27 10:00:00,17.26,17.28,17.22,17.22,74464.0,15.6825,15.7007,15.6462,15.6462,74464.0
2016-07-27 10:30:00,17.22,17.28,17.22,17.25,54800.0,15.6462,15.7007,15.6462,15.6734,54800.0
2016-07-27 11:00:00,17.25,17.27,17.25,17.25,44396.0,15.6734,15.6916,15.6734,15.6734,44396.0
2016-07-27 11:30:00,17.26,17.27,17.23,17.25,72656.0,15.6825,15.6916,15.6553,15.6734,72656.0
2016-07-27 12:00:00,17.25,17.26,17.25,17.25,37604.0,15.6734,15.6825,15.6734,15.6734,37604.0
2016-07-27 12:30:00,17.25,17.35,17.25,17.34,314780.0,15.6734,15.7643,15.6734,15.7552,314780.0
2016-07-27 13:00:00,17.34,17.36,17.34,17.36,75316.0,15.7552,15.7734,15.7552,15.7734,75316.0
2016-07-27 13:30:00,17.36,17.4,17.31,17.34,558844.0,15.7734,15.8097,15.7279,15.7552,558844.0
2016-07-27 14:00:00,17.34,17.36,17.3,17.32,132372.0,15.7552,15.7734,15.7189,15.737,132372.0
2016-07-27 14:30:00,17.32,17.33,17.3,17.32,90940.0,15.737,15.7461,15.7189,15.737,90940.0
2016-07-27 15:00:00,17.32,17.35,17.32,17.33,101636.0,15.737,15.7643,15.737,15.7461,101636.0
2016-07-27 15:30:00,17.33,17.34,17.29,17.3,285516.0,15.7461,15.7552,15.7098,15.7189,285516.0
2016-07-28 09:30:00,17.32,17.38,17.25,17.29,757772.0,15.737,15.7915,15.6734,15.7098,757772.0
2016-07-28 10:00:00,17.29,17.31,17.25,17.28,131152.0,15.7098,15.7279,15.6734,15.7007,131152.0
2016-07-28 10:30:00,17.27,17.28,17.23,17.24,70524.0,15.6916,15.7007,15.6553,15.6643,70524.0
2016-07-28 11:00:00,17.24,17.3,17.24,17.29,36116.0,15.6643,15.7189,15.6643,15.7098,36116.0
2016-07-28 11:30:00,17.28,17.28,17.23,17.25,38536.0,15.7007,15.7007,15.6553,15.6734,38536.0
2016-07-28 12:00:00,17.25,17.25,17.23,17.23,78808.0,15.6734,15.6734,15.6553,15.6553,78808.0
2016-07-28 12:30:00,17.23,17.25,17.23,17.24,88324.0,15.6553,15.6734,15.6553,15.6643,88324.0
2016-07-28 13:00:00,17.24,17.25,17.23,17.24,88748.0,15.6643,15.6734,15.6553,15.6643,88748.0
2016-07-28 13:30:00,17.24,17.24,17.23,17.23,38748.0,15.6643,15.6643,15.6553,15.6553,38748.0
2016-07-28 14:00:00,17.23,17.24,17.22,17.23,40840.0,15.6553,15.6643,15.6462,15.6553,40840.0
2016-07-28 14:30:00,17.24,17.26,17.23,17.25,156280.0,15.6643,15.6825,15.6553,15.6734,156280.0
2016-07-28 15:00:00,17.25,17.27,17.25,17.27,64044.0,15.6734,15.6916,15.6734,15.6916,64044.0
2016-07-28 15:30:00,17.27,17.29,17.26,17.27,247928.0,15.6916,15.7098,15.6825,15.6916,247928.0
2016-07-29 09:30:00,17.33,17.4,17.33,17.34,197496.0,15.7461,15.8097,15.7461,15.7552,197496.0
2016-07-29 10:00:00,17.35,17.41,17.35,17.4,144144.0,15.7643,15.8188,15.7643,15.8097,144144.0
2016-07-29 10:30:00,17.41,17.45,17.39,17.45,106160.0,15.8188,15.8551,15.8006,15.8551,106160.0
2016-07-29 11:00:00,17.45,17.5,17.43,17.44,179336.0,15.8551,15.9006,15.837,15.8461,179336.0
2016-07-29 11:30:00,17.44,17.46,17.43,17.43,196988.0,15.8461,15.8642,15.837,15.837,196988.0
2016-07-29 12:00:00,17.42,17.42,17.38,17.38,67536.0,15.8279,15.8279,15.7915,15.7915,67536.0
2016-07-29 12:30:00,17.38,17.38,17.34,17.35,45724.0,15.7915,15.7915,15.7552,15.7643,45724.0
2016-07-29 13:00:00,17.35,17.35,17.31,17.32,45476.0,15.7643,15.7643,15.7279,15.737,45476.0
2016-07-29 13:30:00,17.31,17.33,17.29,17.31,46552.0,15.7279,15.7461,15.7098,15.7279,46552.0
2016-07-29 14:00:00,17.31,17.31,17.3,17.31,49624.0,15.7279,15.7279,15.7189,15.7279,49624.0
2016-07-29 14:30:00,17.31,17.31,17.28,17.28,67556.0,15.7279,15.7279,15.7007,15.7007,67556.0
2016-07-29 15:00:00,17.28,17.29,17.27,17.29,91400.0,15.7007,15.7098,15.6916,15.7098,91400.0
2016-07-29 15:30:00,17.29,17.34,17.29,17.32,350532.0,15.7098,15.7552,15.7098,15.737,350532.0
2016-08-01 09:30:00,17.33,17.47,17.33,17.47,361352.0,15.7461,15.8733,15.7461,15.8733,361352.0
2016-08-01 10:00:00,17.46,17.48,17.43,17.43,132208.0,15.8642,15.8824,15.837,15.837,132208.0
2016-08-01 10:30:00,17.43,17.45,17.4,17.41,67068.0,15.837,15.8551,15.8097,15.8188,67068.0
2016-08-01 11:00:00,17.41,17.41,17.36,17.36,439024.0,15.8188,15.8188,15.7734,15.7734,439024.0
2016-08-01 11:30:00,17.37,17.38,17.34,17.34,75596.0,15.7825,15.7915,15.7552,15.7552,75596.0
2016-08-01 12:00:00,17.34,17.35,17.32,17.33,80988.0,15.7552,15.7643,15.737,15.7461,80988.0
2016-08-01 12:30:00,17.32,17.34,17.31,17.32,70676.0,15.737,15.7552,15.7279,15.737,70676.0
2016-08-01 13:00:00,17.32,17.33,17.31,17.31,50820.0,15.737,15.7461,15.7279,15.7279,50820.0
2016-08-01 13:30:00,17.32,17.33,17.29,17.33,70540.0,15.737,15.7461,15.7098,15.7461,70540.0
2016-08-01 14:00:00,17.33,17.34,17.31,17.32,107432.0,15.7461,15.7552,15.7279,15.737,107432.0
2016-08-01 14:30:00,17.32,17.33,17.31,17.33,95676.0,15.737,15.7461,15.7279,15.7461,95676.0
2016-08-01 15:00:00,17.33,17.33,17.31,17.32,168420.0,15.7461,15.7461,15.7279,15.737,168420.0
2016-08-01 15:30:00,17.32,17.34,17.31,17.33,354620.0,15.737,15.7552,15.7279,15.7461,354620.0
2016-08-02 09:30:00,17.43,17.46,17.33,17.34,307248.0,15.837,15.8642,15.7461,15.7552,307248.0
2016-08-02 10:00:00,17.34,17.36,17.3,17.31,191684.0,15.7552,15.7734,15.7189,15.7279,191684.0
2016-08-02 10:30:00,17.31,17.33,17.28,17.28,143800.0,15.7279,15.7461,15.7007,15.7007,143800.0
2016-08-02 11:00:00,17.28,17.3,17.21,17.25,272628.0,15.7007,15.7189,15.6371,15.6734,272628.0
2016-08-02 11:30:00,17.25,17.25,17.17,17.18,160336.0,15.6734,15.6734,15.6007,15.6098,160336.0
2016-08-02 12:00:00,17.17,17.23,17.17,17.18,103448.0,15.6007,15.6553,15.6007,15.6098,103448.0
2016-08-02 12:30:00,17.18,17.19,17.18,17.18,101344.0,15.6098,15.6189,15.6098,15.6098,101344.0
2016-08-02 13:00:00,17.18,17.2,17.17,17.18,100032.0,15.6098,15.628,15.6007,15.6098,100032.0
2016-08-02 13:30:00,17.18,17.2,17.17,17.18,134608.0,15.6098,15.628,15.6007,15.6098,134608.0
2016-08-02 14:00:00,17.18,17.22,17.18,17.22,220032.0,15.6098,15.6462,15.6098,15.6462,220032.0
2016-08-02 14:30:00,17.22,17.25,17.21,17.25,165512.0,15.6462,15.6734,15.6371,15.6734,165512.0
2016-08-02 15:00:00,17.25,17.34,17.24,17.3,361964.0,15.6734,15.7552,15.6643,15.7189,361964.0
2016-08-02 15:30:00,17.3,17.34,17.29,17.32,434020.0,15.7189,15.7552,15.7098,15.737,434020.0
2016-08-03 09:30:00,17.3,17.3,17.15,17.28,165984.0,15.7189,15.7189,15.5826,15.7007,165984.0
2016-08-03 10:00:00,17.29,17.29,17.24,17.27,103032.0,15.7098,15.7098,15.6643,15.6916,103032.0
2016-08-03 10:30:00,17.27,17.27,17.24,17.24,127952.0,15.6916,15.6916,15.6643,15.6643,127952.0
2016-08-03 11:00:00,17.24,17.25,17.16,17.18,115636.0,15.6643,15.6734,15.5916,15.6098,115636.0
2016-08-03 11:30:00,17.19,17.23,17.18,17.19,86416.0,15.6189,15.6553,15.6098,15.6189,86416.0
2016-08-03 12:00:00,17.18,17.23,17.17,17.23,144388.0,15.6098,15.6553,15.6007,15.6553,144388.0
2016-08-03 12:30:00,17.24,17.26,17.24,17.25,130596.0,15.6643,15.6825,15.6643,15.6734,130596.0
2016-08-03 13:00:00,17.24,17.25,17.23,17.25,39008.0,15.6643,15.6734,15.6553,15.6734,39008.0
2016-08-03 13:30:00,17.24,17.25,17.23,17.23,62104.0,15.6643,15.6734,15.6553,15.6553,62104.0
2016-08-03 14:00:00,17.23,17.24,17.2,17.21,92828.0,15.6553,15.6643,15.628,15.6371,92828.0
2016-08-03 14:30:00,17.21,17.23,17.2,17.23,105288.0,15.6371,15.6553,15.628,15.6553,105288.0
2016-08-03 15:00:00,17.22,17.23,17.2,17.23,128360.0,15.6462,15.6553,15.628,15.6553,128360.0
2016-08-03 15:30:00,17.23,17.27,17.23,17.27,300152.0,15.6553,15.6916,15.6553,15.6916,300152.0
2016-08-04 09:30:00,17.3,17.41,17.27,17.39,157340.0,15.7189,15.8188,15.6916,15.8006,157340.0
2016-08-04 10:00:00,17.39,17.4,17.29,17.32,166972.0,15.8006,15.8097,15.7098,15.737,166972.0
2016-08-04 10:30:00,17.33,17.38,17.32,17.37,199400.0,15.7461,15.7915,15.737,15.7825,199400.0
2016-08-04 11:00:00,17.37,17.39,17.36,17.39,234012.0,15.7825,15.8006,15.7734,15.8006,234012.0
2016-08-04 11:30:00,17.39,17.4,17.37,17.38,50520.0,15.8006,15.8097,15.7825,15.7915,50520.0
2016-08-04 12:00:00,17.38,17.38,17.36,17.36,34732.0,15.7915,15.7915,15.7734,15.7734,34732.0
2016-08-04 12:30:00,17.36,17.36,17.33,17.33,38676.0,15.7734,15.7734,15.7461,15.7461,38676.0
2016-08-04 13:00:00,17.33,17.34,17.3,17.34,38160.0,15.7461,15.7552,15.7189,15.7552,38160.0
2016-08-04 13:30:00,17.34,17.34,17.31,17.32,25180.0,15.7552,15.7552,15.7279,15.737,25180.0
2016-08-04 14:00:00,17.32,17.32,17.28,17.3,43276.0,15.737,15.737,15.7007,15.7189,43276.0
2016-08-04 14:30:00,17.31,17.32,17.3,17.31,34024.0,15.7279,15.737,15.7189,15.7279,34024.0
2016-08-04 15:00:00,17.31,17.31,17.25,17.27,80264.0,15.7279,15.7279,15.6734,15.6916,80264.0
2016-08-04 15:30:00,17.26,17.32,17.26,17.31,259560.0,15.6825,15.737,15.6825,15.7279,259560.0
2016-08-05 09:30:00,17.43,17.49,17.42,17.46,482252.0,15.837,15.8915,15.8279,15.8642,482252.0
2016-08-05 10:00:00,17.46,17.48,17.43,17.45,335604.0,15.8642,15.8824,15.837,15.8551,335604.0
2016-08-05 10:30:00,17.45,17.46,17.43,17.45,1352040.0,15.8551,15.8642,15.837,15.8551,1352040.0
2016-08-05 11:00:00,17.45,17.46,17.43,17.45,40688.0,15.8551,15.8642,15.837,15.8551,40688.0
2016-08-05 11:30:00,17.45,17.47,17.43,17.43,204112.0,15.8551,15.8733,15.837,15.837,204112.0
2016-08-05 12:00:00,17.43,17.45,17.43,17.43,45592.0,15.837,15.8551,15.837,15.837,45592.0
2016-08-05 12:30:00,17.43,17.44,17.42,17.43,34984.0,15.837,15.8461,15.8279,15.837,34984.0
2016-08-05 13:00:00,17.43,17.44,17.41,17.43,269280.0,15.837,15.8461,15.8188,15.837,269280.0
2016-08-05 13:30:00,17.43,17.46,17.43,17.45,75060.0,15.837,15.8642,15.837,15.8551,75060.0
2016-08-05 14:00:00,17.45,17.45,17.37,17.39,92376.0,15.8551,15.8551,15.7825,15.8006,92376.0
2016-08-05 14:30:00,17.39,17.41,17.38,17.4,82124.0,15.8006,15.8188,15.7915,15.8097,82124.0
2016-08-05 15:00:00,17.41,17.42,17.39,17.39,103076.0,15.8188,15.8279,15.8006,15.8006,103076.0
2016-08-05 15:30:00,17.4,17.42,17.4,17.41,323404.0,15.8097,15.8279,15.8097,15.8188,323404.0
2016-08-08 09:30:00,17.45,17.45,17.41,17.42,143884.0,15.8551,15.8551,15.8188,15.8279,143884.0
2016-08-08 10:00:00,17.42,17.44,17.4,17.4,142068.0,15.8279,15.8461,15.8097,15.8097,142068.0
2016-08-08 10:30:00,17.4,17.42,17.39,17.41,1404148.0,15.8097,15.8279,15.8006,15.8188,1404148.0
2016-08-08 11:00:00,17.41,17.42,17.4,17.41,152684.0,15.8188,15.8279,15.8097,15.8188,152684.0
2016-08-08 11:30:00,17.41,17.42,17.4,17.41,164328.0,15.8188,15.8279,15.8097,15.8188,164328.0
2016-08-08 12:00:00,17.41,17.41,17.4,17.41,153480.0,15.8188,15.8188,15.8097,15.8188,153480.0
2016-08-08 12:30:00,17.41,17.41,17.4,17.41,106972.0,15.8188,15.8188,15.8097,15.8188,106972.0
2016-08-08 13:00:00,17.41,17.42,17.4,17.42,87032.0,15.8188,15.8279,15.8097,15.8279,87032.0
2016-08-08 13:30:00,17.41,17.41,17.4,17.41,162612.0,15.8188,15.8188,15.8097,15.8188,162612.0
2016-08-08 14:00:00,17.41,17.41,17.4,17.4,214244.0,15.8188,15.8188,15.8097,15.8097,214244.0
2016-08-08 14:30:00,17.4,17.41,17.37,17.38,239144.0,15.8097,15.8188,15.7825,15.7915,239144.0
2016-08-08 15:00:00,17.38,17.39,17.37,17.38,256028.0,15.7915,15.8006,15.7825,15.7915,256028.0
2016-08-08 15:30:00,17.38,17.4,17.37,17.39,554144.0,15.7915,15.8097,15.7825,15.8006,554144.0
2016-08-09 09:30:00,17.43,17.46,17.41,17.43,193604.0,15.837,15.8642,15.8188,15.837,193604.0
2016-08-09 10:00:00,17.43,17.45,17.43,17.44,148368.0,15.837,15.8551,15.837,15.8461,148368.0
2016-08-09 10:30:00,17.44,17.44,17.42,17.42,170136.0,15.8461,15.8461,15.8279,15.8279,170136.0
2016-08-09 11:00:00,17.43,17.43,17.42,17.43,115736.0,15.837,15.837,15.8279,15.837,115736.0
2016-08-09 11:30:00,17.43,17.43,17.42,17.43,131604.0,15.837,15.837,15.8279,15.837,131604.0
2016-08-09 12:00:00,17.43,17.44,17.42,17.43,167952.0,15.837,15.8461,15.8279,15.837,167952.0
2016-08-09 12:30:00,17.43,17.43,17.42,17.43,93960.0,15.837,15.837,15.8279,15.837,93960.0
2016-08-09 13:00:00,17.43,17.43,17.43,17.43,84960.0,15.837,15.837,15.837,15.837,84960.0
2016-08-09 13:30:00,17.43,17.43,17.43,17.43,126008.0,15.837,15.837,15.837,15.837,126008.0
2016-08-09 14:00:00,17.43,17.43,17.43,17.43,182624.0,15.837,15.837,15.837,15.837,182624.0
2016-08-09 14:30:00,17.43,17.43,17.42,17.43,167856.0,15.837,15.837,15.8279,15.837,167856.0
2016-08-09 15:00:00,17.43,17.43,17.42,17.43,159684.0,15.837,15.837,15.8279,15.837,159684.0
2016-08-09 15:30:00,17.42,17.43,17.41,17.43,484232.0,15.8279,15.837,15.8188,15.837,484232.0
2016-08-10 09:30:00,17.25,17.28,17.1,17.13,680956.0,15.6734,15.7007,15.5371,15.5644,680956.0
2016-08-10 10:00:00,17.14,17.16,17.08,17.13,373612.0,15.5735,15.5916,15.519,15.5644,373612.0
2016-08-10 10:30:00,17.13,17.14,17.07,17.07,327892.0,15.5644,15.5735,15.5099,15.5099,327892.0
2016-08-10 11:00:00,17.06,17.09,17.04,17.05,291172.0,15.5008,15.528,15.4826,15.4917,291172.0
2016-08-10 11:30:00,17.05,17.09,17.03,17.07,136596.0,15.4917,15.528,15.4735,15.5099,136596.0
2016-08-10 12:00:00,17.08,17.08,17.06,17.06,70212.0,15.519,15.519,15.5008,15.5008,70212.0
2016-08-10 12:30:00,17.06,17.09,17.05,17.06,141836.0,15.5008,15.528,15.4917,15.5008,141836.0
2016-08-10 13:00:00,17.06,17.09,17.06,17.07,73884.0,15.5008,15.528,15.5008,15.5099,73884.0
2016-08-10 13:30:00,17.06,17.08,17.06,17.07,88044.0,15.5008,15.519,15.5008,15.5099,88044.0
2016-08-10 14:00:00,17.08,17.11,17.08,17.1,90720.0,15.519,15.5462,15.519,15.5371,90720.0
2016-08-10 14:30:00,17.1,17.13,17.1,17.13,133048.0,15.5371,15.5644,15.5371,15.5644,133048.0
2016-08-10 15:00:00,17.13,17.17,17.11,17.16,163044.0,15.5644,15.6007,15.5462,15.5916,163044.0
2016-08-10 15:30:00,17.16,17.16,17.14,17.14,333608.0,15.5916,15.5916,15.5735,15.5735,333608.0
2016-08-11 09:30:00,17.12,17.28,17.07,17.22,258972.0,15.5553,15.7007,15.5099,15.6462,258972.0
2016-08-11 10:00:00,17.21,17.36,17.18,17.3,355608.0,15.6371,15.7734,15.6098,15.7189,355608.0
2016-08-11 10:30:00,17.3,17.37,17.29,17.35,266336.0,15.7189,15.7825,15.7098,15.7643,266336.0
2016-08-11 11:00:00,17.35,17.4,17.34,17.34,193364.0,15.7643,15.8097,15.7552,15.7552,193364.0
2016-08-11 11:30:00,17.34,17.36,17.34,17.35,91124.0,15.7552,15.7734,15.7552,15.7643,91124.0
2016-08-11 12:00:00,17.35,17.36,17.34,17.36,80560.0,15.7643,15.7734,15.7552,15.7734,80560.0
2016-08-11 12:30:00,17.36,17.36,17.35,17.35,38812.0,15.7734,15.7734,15.7643,15.7643,38812.0
2016-08-11 13:00:00,17.35,17.36,17.34,17.36,76728.0,15.7643,15.7734,15.7552,15.7734,76728.0
2016-08-11 13:30:00,17.36,17.36,17.34,17.36,62532.0,15.7734,15.7734,15.7552,15.7734,62532.0
2016-08-11 14:00:00,17.35,17.38,17.35,17.37,144844.0,15.7643,15.7915,15.7643,15.7825,144844.0
2016-08-11 14:30:00,17.38,17.38,17.35,17.36,110236.0,15.7915,15.7915,15.7643,15.7734,110236.0
2016-08-11 15:00:00,17.36,17.36,17.35,17.35,104576.0,15.7734,15.7734,15.7643,15.7643,104576.0
2016-08-11 15:30:00,17.35,17.37,17.34,17.36,456420.0,15.7643,15.7825,15.7552,15.7734,456420.0
2016-08-12 09:30:00,17.27,17.41,17.24,17.38,258088.0,15.6916,15.8188,15.6643,15.7915,258088.0
2016-08-12 10:00:00,17.38,17.42,17.36,17.42,168288.0,15.7915,15.8279,15.7734,15.8279,168288.0
2016-08-12 10:30:00,17.42,17.45,17.41,17.41,97680.0,15.8279,15.8551,15.8188,15.8188,97680.0
2016-08-12 11:00:00,17.41,17.46,17.4,17.41,71572.0,15.8188,15.8642,15.8097,15.8188,71572.0
2016-08-12 11:30:00,17.41,17.43,17.41,17.43,70852.0,15.8188,15.837,15.8188,15.837,70852.0
2016-08-12 12:00:00,17.43,17.43,17.4,17.4,36320.0,15.837,15.837,15.8097,15.8097,36320.0
2016-08-12 12:30:00,17.4,17.44,17.4,17.44,75548.0,15.8097,15.8461,15.8097,15.8461,75548.0
2016-08-12 13:00:00,17.43,17.43,17.39,17.42,44708.0,15.837,15.837,15.8006,15.8279,44708.0
2016-08-12 13:30:00,17.42,17.43,17.41,17.43,84116.0,15.8279,15.837,15.8188,15.837,84116.0
2016-08-12 14:00:00,17.43,17.43,17.41,17.43,168580.0,15.837,15.837,15.8188,15.837,168580.0
2016-08-12 14:30:00,17.43,17.47,17.43,17.47,91704.0,15.837,15.8733,15.837,15.8733,91704.0
2016-08-12 15:00:00,17.46,17.46,17.44,17.46,129088.0,15.8642,15.8642,15.8461,15.8642,129088.0
2016-08-12 15:30:00,17.46,17.48,17.45,17.47,315356.0,15.8642,15.8824,15.8551,15.8733,315356.0
2016-08-15 09:30:00,17.5,17.56,17.46,17.56,181152.0,15.9006,15.9551,15.8642,15.9551,181152.0
2016-08-15 10:00:00,17.56,17.63,17.52,17.62,154460.0,15.9551,16.0187,15.9187,16.0096,154460.0
2016-08-15 10:30:00,17.63,17.63,17.6,17.63,79104.0,16.0187,16.0187,15.9914,16.0187,79104.0
2016-08-15 11:00:00,17.63,17.63,17.56,17.58,54200.0,16.0187,16.0187,15.9551,15.9733,54200.0
2016-08-15 11:30:00,17.58,17.6,17.58,17.59,32900.0,15.9733,15.9914,15.9733,15.9823,32900.0
2016-08-15 12:00:00,17.59,17.64,17.59,17.64,84644.0,15.9823,16.0278,15.9823,16.0278,84644.0
2016-08-15 12:30:00,17.64,17.68,17.63,17.68,101512.0,16.0278,16.0641,16.0187,16.0641,101512.0
2016-08-15 13:00:00,17.68,17.68,17.65,17.66,33848.0,16.0641,16.0641,16.0369,16.046,33848.0
2016-08-15 13:30:00,17.66,17.67,17.63,17.65,78952.0,16.046,16.055,16.0187,16.0369,78952.0
2016-08-15 14:00:00,17.65,17.65,17.62,17.64,20336.0,16.0369,16.0369,16.0096,16.0278,20336.0
2016-08-15 14:30:00,17.64,17.65,17.62,17.65,47972.0,16.0278,16.0369,16.0096,16.0369,47972.0
2016-08-15 15:00:00,17.64,17.67,17.64,17.66,82988.0,16.0278,16.055,16.0278,16.046,82988.0
2016-08-15 15:30:00,17.66,17.68,17.64,17.66,377248.0,16.046,16.0641,16.0278,16.046,377248.0
2016-08-16 09:30:00,17.59,17.7,17.58,17.69,521396.0,15.9823,16.0823,15.9733,16.0732,521396.0
2016-08-16 10:00:00,17.69,17.72,17.68,17.72,127720.0,16.0732,16.1005,16.0641,16.1005,127720.0
2016-08-16 10:30:00,17.72,17.73,17.7,17.7,120160.0,16.1005,16.1096,16.0823,16.0823,120160.0
2016-08-16 11:00:00,17.71,17.71,17.67,17.67,133600.0,16.0914,16.0914,16.055,16.055,133600.0
2016-08-16 11:30:00,17.67,17.71,17.63,17.71,142884.0,16.055,16.0914,16.0187,16.0914,142884.0
2016-08-16 12:00:00,17.72,17.72,17.68,17.68,173144.0,16.1005,16.1005,16.0641,16.0641,173144.0
2016-08-16 12:30:00,17.68,17.71,17.67,17.7,94744.0,16.0641,16.0914,16.055,16.0823,94744.0
2016-08-16 13:00:00,17.7,17.71,17.69,17.7,75848.0,16.0823,16.0914,16.0732,16.0823,75848.0
2016-08-16 13:30:00,17.7,17.72,17.7,17.72,101224.0,16.0823,16.1005,16.0823,16.1005,101224.0
2016-08-16 14:00:00,17.72,17.74,17.71,17.72,175344.0,16.1005,16.1186,16.0914,16.1005,175344.0
2016-08-16 14:30:00,17.72,17.74,17.72,17.74,122424.0,16.1005,16.1186,16.1005,16.1186,122424.0
2016-08-16 15:00:00,17.74,17.74,17.72,17.73,267880.0,16.1186,16.1186,16.1005,16.1096,267880.0
2016-08-16 15:30:00,17.73,17.75,17.72,17.74,616764.0,16.1096,16.1277,16.1005,16.1186,616764.0
2016-08-17 09:30:00,17.75,17.75,17.67,17.69,76476.0,16.1277,16.1277,16.055,16.0732,76476.0
2016-08-17 10:00:00,17.7,17.71,17.64,17.65,124476.0,16.0823,16.0914,16.0278,16.0369,124476.0
2016-08-17 10:30:00,17.65,17.69,17.64,17.68,57468.0,16.0369,16.0732,16.0278,16.0641,57468.0
2016-08-17 11:00:00,17.69,17.69,17.64,17.65,44444.0,16.0732,16.0732,16.0278,16.0369,44444.0
2016-08-17 11:30:00,17.65,17.67,17.65,17.66,28300.0,16.0369,16.055,16.0369,16.046,28300.0
2016-08-17 12:00:00,17.66,17.67,17.66,17.67,37344.0,16.046,16.055,16.046,16.055,37344.0
2016-08-17 12:30:00,17.67,17.69,17.65,17.67,26472.0,16.055,16.0732,16.0369,16.055,26472.0
2016-08-17 13:00:00,17.67,17.69,17.67,17.68,19412.0,16.055,16.0732,16.055,16.0641,19412.0
2016-08-17 13:30:00,17.69,17.71,17.68,17.68,38576.0,16.0732,16.0914,16.0641,16.0641,38576.0
2016-08-17 14:00:00,17.68,17.77,17.66,17.77,176064.0,16.0641,16.1459,16.046,16.1459,176064.0
2016-08-17 14:30:00,17.77,17.8,17.75,17.76,55532.0,16.1459,16.1732,16.1277,16.1368,55532.0
2016-08-17 15:00:00,17.77,17.77,17.72,17.75,103640.0,16.1459,16.1459,16.1005,16.1277,103640.0
2016-08-17 15:30:00,17.75,17.75,17.71,17.73,385880.0,16.1277,16.1277,16.0914,16.1096,385880.0
2016-08-18 09:30:00,17.76,17.93,17.73,17.89,325924.0,16.1368,16.2913,16.1096,16.2549,325924.0
2016-08-18 10:00:00,17.89,17.92,17.86,17.88,204356.0,16.2549,16.2822,16.2277,16.2458,204356.0
2016-08-18 10:30:00,17.88,17.88,17.86,17.86,125488.0,16.2458,16.2458,16.2277,16.2277,125488.0
2016-08-18 11:00:00,17.86,17.87,17.83,17.85,75388.0,16.2277,16.2368,16.2004,16.2186,75388.0
2016-08-18 11:30:00,17.85,17.86,17.82,17.82,72660.0,16.2186,16.2277,16.1913,16.1913,72660.0
2016-08-18 12:00:00,17.82,17.83,17.78,17.79,64320.0,16.1913,16.2004,16.155,16.1641,64320.0
2016-08-18 12:30:00,17.78,17.79,17.75,17.76,68156.0,16.155,16.1641,16.1277,16.1368,68156.0
2016-08-18 13:00:00,17.76,17.8,17.75,17.8,65548.0,16.1368,16.1732,16.1277,16.1732,65548.0
2016-08-18 13:30:00,17.8,17.82,17.8,17.8,67280.0,16.1732,16.1913,16.1732,16.1732,67280.0
2016-08-18 14:00:00,17.8,17.8,17.77,17.77,68524.0,16.1732,16.1732,16.1459,16.1459,68524.0
2016-08-18 14:30:00,17.77,17.77,17.75,17.76,60548.0,16.1459,16.1459,16.1277,16.1368,60548.0
2016-08-18 15:00:00,17.76,17.78,17.75,17.76,87112.0,16.1368,16.155,16.1277,16.1368,87112.0
2016-08-18 15:30:00,17.76,17.8,17.75,17.8,659276.0,16.1368,16.1732,16.1277,16.1732,659276.0
2016-08-19 09:30:00,17.71,17.74,17.56,17.56,158936.0,16.0914,16.1186,15.9551,15.9551,158936.0
2016-08-19 10:00:00,17.56,17.62,17.55,17.58,66000.0,15.9551,16.0096,15.946,15.9733,66000.0
2016-08-19 10:30:00,17.58,17.65,17.57,17.63,77928.0,15.9733,16.0369,15.9642,16.0187,77928.0
2016-08-19 11:00:00,17.63,17.66,17.63,17.64,52056.0,16.0187,16.046,16.0187,16.0278,52056.0
2016-08-19 11:30:00,17.64,17.72,17.64,17.71,86952.0,16.0278,16.1005,16.0278,16.0914,86952.0
2016-08-19 12:00:00,17.71,17.74,17.7,17.74,199324.0,16.0914,16.1186,16.0823,16.1186,199324.0
2016-08-19 12:30:00,17.74,17.74,17.71,17.73,87392.0,16.1186,16.1186,16.0914,16.1096,87392.0
2016-08-19 13:00:00,17.73,17.73,17.66,17.69,61484.0,16.1096,16.1096,16.046,16.0732,61484.0
2016-08-19 13:30:00,17.69,17.72,17.67,17.71,77164.0,16.0732,16.1005,16.055,16.0914,77164.0
2016-08-19 14:00:00,17.71,17.73,17.71,17.71,78508.0,16.0914,16.1096,16.0914,16.0914,78508.0
2016-08-19 14:30:00,17.71,17.74,17.71,17.74,71460.0,16.0914,16.1186,16.0914,16.1186,71460.0
2016-08-19 15:00:00,17.74,17.74,17.7,17.7,86860.0,16.1186,16.1186,16.0823,16.0823,86860.0
2016-08-19 15:30:00,17.7,17.71,17.69,17.7,206588.0,16.0823,16.0914,16.0732,16.0823,206588.0
2016-08-22 09:30:00,17.6,17.63,17.57,17.63,102160.0,15.9914,16.0187,15.9642,16.0187,102160.0
2016-08-22 10:00:00,17.63,17.7,17.63,17.7,35716.0,16.0187,16.0823,16.0187,16.0823,35716.0
2016-08-22 10:30:00,17.7,17.72,17.69,17.69,53188.0,16.0823,16.1005,16.0732,16.0732,53188.0
2016-08-22 11:00:00,17.69,17.71,17.66,17.66,45828.0,16.0732,16.0914,16.046,16.046,45828.0
2016-08-22 11:30:00,17.66,17.71,17.66,17.7,40724.0,16.046,16.0914,16.046,16.0823,40724.0
2016-08-22 12:00:00,17.7,17.72,17.7,17.71,44676.0,16.0823,16.1005,16.0823,16.0914,44676.0
2016-08-22 12:30:00,17.71,17.71,17.68,17.68,36416.0,16.0914,16.0914,16.0641,16.0641,36416.0
2016-08-22 13:00:00,17.69,17.71,17.67,17.68,29008.0,16.0732,16.0914,16.055,16.0641,29008.0
2016-08-22 13:30:00,17.68,17.71,17.67,17.7,24664.0,16.0641,16.0914,16.055,16.0823,24664.0
2016-08-22 14:00:00,17.7,17.72,17.68,17.68,36644.0,16.0823,16.1005,16.0641,16.0641,36644.0
2016-08-22 14:30:00,17.68,17.71,17.68,17.7,16588.0,16.0641,16.0914,16.0641,16.0823,16588.0
2016-08-22 15:00:00,17.7,17.7,17.68,17.68,43076.0,16.0823,16.0823,16.0641,16.0641,43076.0
2016-08-22 15:30:00,17.68,17.68,17.66,17.66,173864.0,16.0641,16.0641,16.046,16.046,173864.0
2016-08-23 09:30:00,17.68,17.75,17.68,17.72,132640.0,16.0641,16.1277,16.0641,16.1005,132640.0
2016-08-23 10:00:00,17.72,17.76,17.72,17.73,56780.0,16.1005,16.1368,16.1005,16.1096,56780.0
2016-08-23 10:30:00,17.73,17.73,17.69,17.7,69552.0,16.1096,16.1096,16.0732,16.0823,69552.0
2016-08-23 11:00:00,17.7,17.74,17.7,17.74,78188.0,16.0823,16.1186,16.0823,16.1186,78188.0
2016-08-23 11:30:00,17.75,17.75,17.72,17.73,61048.0,16.1277,16.1277,16.1005,16.1096,61048.0
2016-08-23 12:00:00,17.73,17.73,17.72,17.72,41916.0,16.1096,16.1096,16.1005,16.1005,41916.0
2016-08-23 12:30:00,17.73,17.73,17.72,17.73,173840.0,16.1096,16.1096,16.1005,16.1096,173840.0
2016-08-23 13:00:00,17.73,17.74,17.72,17.73,251820.0,16.1096,16.1186,16.1005,16.1096,251820.0
2016-08-23 13:30:00,17.74,17.74,17.73,17.73,60548.0,16.1186,16.1186,16.1096,16.1096,60548.0
2016-08-23 14:00:00,17.72,17.74,17.71,17.74,56128.0,16.1005,16.1186,16.0914,16.1186,56128.0
2016-08-23 14:30:00,17.73,17.74,17.71,17.72,45908.0,16.1096,16.1186,16.0914,16.1005,45908.0
2016-08-23 15:00:00,17.72,17.72,17.71,17.71,46724.0,16.1005,16.1005,16.0914,16.0914,46724.0
2016-08-23 15:30:00,17.71,17.74,17.71,17.73,292524.0,16.0914,16.1186,16.0914,16.1096,292524.0
2016-08-24 09:30:00,17.84,17.87,17.76,17.78,302756.0,16.2095,16.2368,16.1368,16.155,302756.0
2016-08-24 10:00:00,17.8,17.81,17.75,17.78,85016.0,16.1732,16.1822,16.1277,16.155,85016.0
2016-08-24 10:30:00,17.78,17.81,17.77,17.78,177208.0,16.155,16.1822,16.1459,16.155,177208.0
2016-08-24 11:00:00,17.78,17.79,17.76,17.76,30540.0,16.155,16.1641,16.1368,16.1368,30540.0
2016-08-24 11:30:00,17.75,17.81,17.75,17.79,133828.0,16.1277,16.1822,16.1277,16.1641,133828.0
2016-08-24 12:00:00,17.8,17.83,17.79,17.82,32416.0,16.1732,16.2004,16.1641,16.1913,32416.0
2016-08-24 12:30:00,17.82,17.84,17.82,17.84,44936.0,16.1913,16.2095,16.1913,16.2095,44936.0
2016-08-24 13:00:00,17.84,17.86,17.84,17.85,32800.0,16.2095,16.2277,16.2095,16.2186,32800.0
2016-08-24 13:30:00,17.85,17.86,17.85,17.86,41056.0,16.2186,16.2277,16.2186,16.2277,41056.0
2016-08-24 14:00:00,17.85,17.86,17.83,17.85,72712.0,16.2186,16.2277,16.2004,16.2186,72712.0
2016-08-24 14:30:00,17.85,17.87,17.85,17.87,42388.0,16.2186,16.2368,16.2186,16.2368,42388.0
2016-08-24 15:00:00,17.87,17.88,17.86,17.88,101136.0,16.2368,16.2458,16.2277,16.2458,101136.0
2016-08-24 15:30:00,17.88,17.91,17.84,17.9,364172.0,16.2458,16.2731,16.2095,16.264,364172.0
2016-08-25 09:30:00,17.86,17.86,17.74,17.79,173916.0,16.2277,16.2277,16.1186,16.1641,173916.0
2016-08-25 10:00:00,17.79,17.79,17.7,17.71,174732.0,16.1641,16.1641,16.0823,16.0914,174732.0
2016-08-25 10:30:00,17.71,17.81,17.7,17.81,62320.0,16.0914,16.1822,16.0823,16.1822,62320.0
2016-08-25 11:00:00,17.81,17.87,17.81,17.83,58704.0,16.1822,16.2368,16.1822,16.2004,58704.0
2016-08-25 11:30:00,17.83,17.83,17.8,17.81,41108.0,16.2004,16.2004,16.1732,16.1822,41108.0
2016-08-25 12:00:00,17.81,17.82,17.8,17.81,27800.0,16.1822,16.1913,16.1732,16.1822,27800.0
2016-08-25 12:30:00,17.81,17.87,17.81,17.87,64556.0,16.1822,16.2368,16.1822,16.2368,64556.0
2016-08-25 13:00:00,17.87,17.87,17.85,17.86,45856.0,16.2368,16.2368,16.2186,16.2277,45856.0
2016-08-25 13:30:00,17.86,17.86,17.83,17.83,127812.0,16.2277,16.2277,16.2004,16.2004,127812.0
2016-08-25 14:00:00,17.83,17.85,17.83,17.84,44428.0,16.2004,16.2186,16.2004,16.2095,44428.0
2016-08-25 14:30:00,17.84,17.86,17.82,17.83,80212.0,16.2095,16.2277,16.1913,16.2004,80212.0
2016-08-25 15:00:00,17.83,17.86,17.82,17.86,67288.0,16.2004,16.2277,16.1913,16.2277,67288.0
2016-08-25 15:30:00,17.86,17.89,17.85,17.89,213856.0,16.2277,16.2549,16.2186,16.2549,213856.0
2016-08-26 09:30:00,17.85,17.93,17.85,17.88,177436.0,16.2186,16.2913,16.2186,16.2458,177436.0
2016-08-26 10:00:00,17.87,17.96,17.86,17.91,145864.0,16.2368,16.3185,16.2277,16.2731,145864.0
2016-08-26 10:30:00,17.91,17.92,17.86,17.88,69208.0,16.2731,16.2822,16.2277,16.2458,69208.0
2016-08-26 11:00:00,17.87,17.91,17.85,17.89,77728.0,16.2368,16.2731,16.2186,16.2549,77728.0
2016-08-26 11:30:00,17.89,17.89,17.78,17.79,65036.0,16.2549,16.2549,16.155,16.1641,65036.0
2016-08-26 12:00:00,17.78,17.78,17.73,17.75,39328.0,16.155,16.155,16.1096,16.1277,39328.0
2016-08-26 12:30:00,17.76,17.77,17.73,17.77,19580.0,16.1368,16.1459,16.1096,16.1459,19580.0
2016-08-26 13:00:00,17.77,17.78,17.75,17.77,29284.0,16.1459,16.155,16.1277,16.1459,29284.0
2016-08-26 13:30:00,17.77,17.77,17.75,17.76,19512.0,16.1459,16.1459,16.1277,16.1368,19512.0
2016-08-26 14:00:00,17.77,17.77,17.73,17.74,64544.0,16.1459,16.1459,16.1096,16.1186,64544.0
2016-08-26 14:30:00,17.73,17.75,17.73,17.75,102556.0,16.1096,16.1277,16.1096,16.1277,102556.0
2016-08-26 15:00:00,17.75,17.79,17.74,17.78,224056.0,16.1277,16.1641,16.1186,16.155,224056.0
2016-08-26 15:30:00,17.79,17.8,17.75,17.76,622716.0,16.1641,16.1732,16.1277,16.1368,622716.0
2016-08-29 09:30:00,17.68,17.74,17.63,17.72,178108.0,16.0641,16.1186,16.0187,16.1005,178108.0
2016-08-29 10:00:00,17.72,17.75,17.72,17.75,90496.0,16.1005,16.1277,16.1005,16.1277,90496.0
2016-08-29 10:30:00,17.75,17.79,17.75,17.77,91104.0,16.1277,16.1641,16.1277,16.1459,91104.0
2016-08-29 11:00:00,17.77,17.78,17.75,17.75,57204.0,16.1459,16.155,16.1277,16.1277,57204.0
2016-08-29 11:30:00,17.76,17.76,17.74,17.75,234732.0,16.1368,16.1368,16.1186,16.1277,234732.0
2016-08-29 12:00:00,17.75,17.75,17.75,17.75,91728.0,16.1277,16.1277,16.1277,16.1277,91728.0
2016-08-29 12:30:00,17.75,17.75,17.75,17.75,78864.0,16.1277,16.1277,16.1277,16.1277,78864.0
2016-08-29 13:00:00,17.75,17.75,17.74,17.75,51408.0,16.1277,16.1277,16.1186,16.1277,51408.0
2016-08-29 13:30:00,17.75,17.8,17.75,17.79,105384.0,16.1277,16.1732,16.1277,16.1641,105384.0
2016-08-29 14:00:00,17.79,17.8,17.78,17.78,39480.0,16.1641,16.1732,16.155,16.155,39480.0
2016-08-29 14:30:00,17.79,17.8,17.78,17.79,56868.0,16.1641,16.1732,16.155,16.1641,56868.0
2016-08-29 15:00:00,17.79,17.79,17.75,17.76,141248.0,16.1641,16.1641,16.1277,16.1368,141248.0
2016-08-29 15:30:00,17.76,17.78,17.72,17.74,595012.0,16.1368,16.155,16.1005,16.1186,595012.0
2016-08-30 09:30:00,17.88,18.06,17.88,18.0,633104.0,16.2458,16.4094,16.2458,16.3549,633104.0
2016-08-30 10:00:00,18.01,18.03,17.99,18.01,262200.0,16.364,16.3821,16.3458,16.364,262200.0
2016-08-30 10:30:00,18.01,18.01,17.95,17.96,436764.0,16.364,16.364,16.3094,16.3185,436764.0
2016-08-30 11:00:00,17.96,17.97,17.95,17.96,296668.0,16.3185,16.3276,16.3094,16.3185,296668.0
2016-08-30 11:30:00,17.96,17.97,17.94,17.96,141452.0,16.3185,16.3276,16.3004,16.3185,141452.0
2016-08-30 12:00:00,17.96,17.98,17.95,17.97,217880.0,16.3185,16.3367,16.3094,16.3276,217880.0
2016-08-30 12:30:00,17.96,17.97,17.94,17.95,242352.0,16.3185,16.3276,16.3004,16.3094,242352.0
2016-08-30 13:00:00,17.95,17.96,17.94,17.95,116756.0,16.3094,16.3185,16.3004,16.3094,116756.0
2016-08-30 13:30:00,17.95,17.95,17.93,17.95,106980.0,16.3094,16.3094,16.2913,16.3094,106980.0
2016-08-30 14:00:00,17.95,17.95,17.94,17.94,111668.0,16.3094,16.3094,16.3004,16.3004,111668.0
2016-08-30 14:30:00,17.94,17.94,17.92,17.93,206272.0,16.3004,16.3004,16.2822,16.2913,206272.0
2016-08-30 15:00:00,17.93,17.93,17.92,17.92,220028.0,16.2913,16.2913,16.2822,16.2822,220028.0
2016-08-30 15:30:00,17.92,17.95,17.92,17.94,592984.0,16.2822,16.3094,16.2822,16.3004,592984.0
2016-08-31 09:30:00,18.04,18.13,17.94,17.95,486456.0,16.3912,16.473,16.3004,16.3094,486456.0
2016-08-31 10:00:00,17.95,17.96,17.93,17.96,167152.0,16.3094,16.3185,16.2913,16.3185,167152.0
2016-08-31 10:30:00,17.95,17.96,17.91,17.94,365296.0,16.3094,16.3185,16.2731,16.3004,365296.0
2016-08-31 11:00:00,17.93,17.95,17.93,17.95,139872.0,16.2913,16.3094,16.2913,16.3094,139872.0
2016-08-31 11:30:00,17.95,17.96,17.95,17.95,260080.0,16.3094,16.3185,16.3094,16.3094,260080.0
2016-08-31 12:00:00,17.95,17.95,17.93,17.93,217624.0,16.3094,16.3094,16.2913,16.2913,217624.0
2016-08-31 12:30:00,17.93,17.94,17.92,17.93,103964.0,16.2913,16.3004,16.2822,16.2913,103964.0
2016-08-31 13:00:00,17.94,17.95,17.92,17.93,133220.0,16.3004,16.3094,16.2822,16.2913,133220.0
2016-08-31 13:30:00,17.93,17.96,17.92,17.94,205456.0,16.2913,16.3185,16.2822,16.3004,205456.0
2016-08-31 14:00:00,17.94,17.95,17.93,17.94,132724.0,16.3004,16.3094,16.2913,16.3004,132724.0
2016-08-31 14:30:00,17.94,17.95,17.93,17.95,87232.0,16.3004,16.3094,16.2913,16.3094,87232.0
2016-08-31 15:00:00,17.95,17.95,17.93,17.94,604708.0,16.3094,16.3094,16.2913,16.3004,604708.0
2016-08-31 15:30:00,17.94,17.95,17.93,17.94,1060228.0,16.3004,16.3094,16.2913,16.3004,1060228.0
2016-09-01 09:30:00,18.02,18.19,17.96,18.18,597744.0,16.373,16.5275,16.3185,16.5184,597744.0
2016-09-01 10:00:00,18.17,18.18,18.15,18.16,312796.0,16.5093,16.5184,16.4912,16.5003,312796.0
2016-09-01 10:30:00,18.15,18.16,18.12,18.13,51944.0,16.4912,16.5003,16.4639,16.473,51944.0
2016-09-01 11:00:00,18.12,18.14,18.09,18.11,68084.0,16.4639,16.4821,16.4367,16.4548,68084.0
2016-09-01 11:30:00,18.13,18.14,18.08,18.1,236592.0,16.473,16.4821,16.4276,16.4457,236592.0
2016-09-01 12:00:00,18.11,18.18,18.11,18.17,58828.0,16.4548,16.5184,16.4548,16.5093,58828.0
2016-09-01 12:30:00,18.17,18.18,18.12,18.13,178768.0,16.5093,16.5184,16.4639,16.473,178768.0
2016-09-01 13:00:00,18.13,18.13,18.11,18.13,89272.0,16.473,16.473,16.4548,16.473,89272.0
2016-09-01 13:30:00,18.13,18.14,18.12,18.13,93568.0,16.473,16.4821,16.4639,16.473,93568.0
2016-09-01 14:00:00,18.13,18.15,18.11,18.13,102072.0,16.473,16.4912,16.4548,16.473,102072.0
2016-09-01 14:30:00,18.13,18.13,18.05,18.06,350184.0,16.473,16.473,16.4003,16.4094,350184.0
2016-09-01 15:00:00,18.06,18.12,18.03,18.11,602908.0,16.4094,16.4639,16.3821,16.4548,602908.0
2016-09-01 15:30:00,18.11,18.17,18.11,18.14,624628.0,16.4548,16.5093,16.4548,16.4821,624628.0
2016-09-02 09:30:00,18.31,18.49,18.3,18.38,310644.0,16.6365,16.8001,16.6275,16.7001,310644.0
2016-09-02 10:00:00,18.37,18.38,18.28,18.3,149092.0,16.6911,16.7001,16.6093,16.6275,149092.0
2016-09-02 10:30:00,18.3,18.3,18.24,18.25,137136.0,16.6275,16.6275,16.5729,16.582,137136.0
2016-09-02 11:00:00,18.25,18.25,18.18,18.19,179548.0,16.582,16.582,16.5184,16.5275,179548.0
2016-09-02 11:30:00,18.2,18.2,18.18,18.18,191948.0,16.5366,16.5366,16.5184,16.5184,191948.0
2016-09-02 12:00:00,18.18,18.19,18.15,18.16,51908.0,16.5184,16.5275,16.4912,16.5003,51908.0
2016-09-02 12:30:00,18.17,18.19,18.17,18.18,90044.0,16.5093,16.5275,16.5093,16.5184,90044.0
2016-09-02 13:00:00,18.18,18.19,18.16,18.18,76092.0,16.5184,16.5275,16.5003,16.5184,76092.0
2016-09-02 13:30:00,18.19,18.2,18.18,18.18,93404.0,16.5275,16.5366,16.5184,16.5184,93404.0
2016-09-02 14:00:00,18.18,18.2,18.18,18.19,289768.0,16.5184,16.5366,16.5184,16.5275,289768.0
2016-09-02 14:30:00,18.19,18.25,18.18,18.24,478232.0,16.5275,16.582,16.5184,16.5729,478232.0
2016-09-02 15:00:00,18.25,18.25,18.19,18.2,454368.0,16.582,16.582,16.5275,16.5366,454368.0
2016-09-02 15:30:00,18.21,18.25,18.2,18.24,823524.0,16.5457,16.582,16.5366,16.5729,823524.0
2016-09-06 09:30:00,18.37,18.44,18.25,18.44,466388.0,16.6911,16.7547,16.582,16.7547,466388.0
2016-09-06 10:00:00,18.43,18.46,18.42,18.44,288544.0,16.7456,16.7728,16.7365,16.7547,288544.0
2016-09-06 10:30:00,18.44,18.49,18.43,18.44,155984.0,16.7547,16.8001,16.7456,16.7547,155984.0
2016-09-06 11:00:00,18.43,18.44,18.37,18.37,208568.0,16.7456,16.7547,16.6911,16.6911,208568.0
2016-09-06 11:30:00,18.37,18.44,18.37,18.43,338268.0,16.6911,16.7547,16.6911,16.7456,338268.0
2016-09-06 12:00:00,18.43,18.5,18.41,18.47,164744.0,16.7456,16.8092,16.7274,16.7819,164744.0
2016-09-06 12:30:00,18.47,18.51,18.46,18.47,45288.0,16.7819,16.8183,16.7728,16.7819,45288.0
2016-09-06 13:00:00,18.46,18.47,18.38,18.42,341160.0,16.7728,16.7819,16.7001,16.7365,341160.0
2016-09-06 13:30:00,18.41,18.45,18.41,18.43,268472.0,16.7274,16.7637,16.7274,16.7456,268472.0
2016-09-06 14:00:00,18.43,18.46,18.42,18.46,374720.0,16.7456,16.7728,16.7365,16.7728,374720.0
2016-09-06 14:30:00,18.46,18.49,18.45,18.49,142192.0,16.7728,16.8001,16.7637,16.8001,142192.0
2016-09-06 15:00:00,18.48,18.49,18.47,18.49,88588.0,16.791,16.8001,16.7819,16.8001,88588.0
2016-09-06 15:30:00,18.49,18.51,18.48,18.51,577888.0,16.8001,16.8183,16.791,16.8183,577888.0
2016-09-07 09:30:00,18.38,18.5,18.38,18.48,156256.0,16.7001,16.8092,16.7001,16.791,156256.0
2016-09-07 10:00:00,18.47,18.5,18.45,18.49,152120.0,16.7819,16.8092,16.7637,16.8001,152120.0
2016-09-07 10:30:00,18.49,18.49,18.41,18.43,65188.0,16.8001,16.8001,16.7274,16.7456,65188.0
2016-09-07 11:00:00,18.44,18.47,18.43,18.46,44136.0,16.7547,16.7819,16.7456,16.7728,44136.0
2016-09-07 11:30:00,18.46,18.47,18.46,18.47,84612.0,16.7728,16.7819,16.7728,16.7819,84612.0
2016-09-07 12:00:00,18.47,18.5,18.47,18.49,272044.0,16.7819,16.8092,16.7819,16.8001,272044.0
2016-09-07 12:30:00,18.49,18.49,18.48,18.48,163368.0,16.8001,16.8001,16.791,16.791,163368.0
2016-09-07 13:00:00,18.48,18.5,18.43,18.45,120360.0,16.791,16.8092,16.7456,16.7637,120360.0
2016-09-07 13:30:00,18.45,18.46,18.44,18.45,254568.0,16.7637,16.7728,16.7547,16.7637,254568.0
2016-09-07 14:00:00,18.45,18.47,18.45,18.45,271816.0,16.7637,16.7819,16.7637,16.7637,271816.0
2016-09-07 14:30:00,18.45,18.47,18.44,18.45,279156.0,16.7637,16.7819,16.7547,16.7637,279156.0
2016-09-07 15:00:00,18.45,18.46,18.45,18.45,153676.0,16.7637,16.7728,16.7637,16.7637,153676.0
2016-09-07 15:30:00,18.45,18.47,18.43,18.47,407340.0,16.7637,16.7819,16.7456,16.7819,407340.0
2016-09-08 09:30:00,18.39,18.44,18.38,18.39,120652.0,16.7092,16.7547,16.7001,16.7092,120652.0
2016-09-08 10:00:00,18.39,18.47,18.39,18.47,84244.0,16.7092,16.7819,16.7092,16.7819,84244.0
2016-09-08 10:30:00,18.46,18.48,18.41,18.41,187596.0,16.7728,16.791,16.7274,16.7274,187596.0
2016-09-08 11:00:00,18.42,18.45,18.4,18.43,80280.0,16.7365,16.7637,16.7183,16.7456,80280.0
2016-09-08 11:30:00,18.43,18.43,18.38,18.4,40756.0,16.7456,16.7456,16.7001,16.7183,40756.0
2016-09-08 12:00:00,18.4,18.4,18.38,18.4,57592.0,16.7183,16.7183,16.7001,16.7183,57592.0
2016-09-08 12:30:00,18.41,18.41,18.39,18.4,31608.0,16.7274,16.7274,16.7092,16.7183,31608.0
2016-09-08 13:00:00,18.4,18.4,18.37,18.38,100532.0,16.7183,16.7183,16.6911,16.7001,100532.0
2016-09-08 13:30:00,18.38,18.43,18.38,18.42,61408.0,16.7001,16.7456,16.7001,16.7365,61408.0
2016-09-08 14:00:00,18.42,18.42,18.39,18.42,49100.0,16.7365,16.7365,16.7092,16.7365,49100.0
2016-09-08 14:30:00,18.41,18.42,18.37,18.38,214232.0,16.7274,16.7365,16.6911,16.7001,214232.0
2016-09-08 15:00:00,18.38,18.4,18.37,18.38,544276.0,16.7001,16.7183,16.6911,16.7001,544276.0
2016-09-08 15:30:00,18.38,18.4,18.37,18.39,280748.0,16.7001,16.7183,16.6911,16.7092,280748.0
2016-09-09 09:30:00,18.28,18.35,18.28,18.31,128292.0,16.6093,16.6729,16.6093,16.6365,128292.0
2016-09-09 10:00:00,18.29,18.31,18.26,18.29,67048.0,16.6184,16.6365,16.5911,16.6184,67048.0
2016-09-09 10:30:00,18.29,18.31,18.25,18.27,75752.0,16.6184,16.6365,16.582,16.6002,75752.0
2016-09-09 11:00:00,18.27,18.28,18.25,18.27,53948.0,16.6002,16.6093,16.582,16.6002,53948.0
2016-09-09 11:30:00,18.28,18.28,18.26,18.27,65396.0,16.6093,16.6093,16.5911,16.6002,65396.0
2016-09-09 12:00:00,18.27,18.28,18.25,18.25,68568.0,16.6002,16.6093,16.582,16.582,68568.0
2016-09-09 12:30:00,18.25,18.26,18.24,18.25,69888.0,16.582,16.5911,16.5729,16.582,69888.0
2016-09-09 13:00:00,18.26,18.26,18.21,18.22,147084.0,16.5911,16.5911,16.5457,16.5548,147084.0
2016-09-09 13:30:00,18.22,18.22,18.16,18.18,72828.0,16.5548,16.5548,16.5003,16.5184,72828.0
2016-09-09 14:00:00,18.18,18.19,18.12,18.14,71816.0,16.5184,16.5275,16.4639,16.4821,71816.0
2016-09-09 14:30:00,18.14,18.18,18.14,18.17,104332.0,16.4821,16.5184,16.4821,16.5093,104332.0
2016-09-09 15:00:00,18.18,18.18,18.12,18.15,534832.0,16.5184,16.5184,16.4639,16.4912,534832.0
2016-09-09 15:30:00,18.15,18.16,18.11,18.11,588700.0,16.4912,16.5003,16.4548,16.4548,588700.0
2016-09-12 09:30:00,18.01,18.06,17.93,18.03,237176.0,16.364,16.4094,16.2913,16.3821,237176.0
2016-09-12 10:00:00,18.04,18.06,17.95,17.97,312080.0,16.3912,16.4094,16.3094,16.3276,312080.0
2016-09-12 10:30:00,17.98,18.01,17.92,17.94,121348.0,16.3367,16.364,16.2822,16.3004,121348.0
2016-09-12 11:00:00,17.96,17.99,17.94,17.99,119436.0,16.3185,16.3458,16.3004,16.3458,119436.0
2016-09-12 11:30:00,17.98,18.0,17.95,17.98,75896.0,16.3367,16.3549,16.3094,16.3367,75896.0
2016-09-12 12:00:00,17.99,18.01,17.98,18.0,107376.0,16.3458,16.364,16.3367,16.3549,107376.0
2016-09-12 12:30:00,18.0,18.01,17.98,18.0,113976.0,16.3549,16.364,16.3367,16.3549,113976.0
2016-09-12 13:00:00,18.0,18.0,17.96,17.96,100772.0,16.3549,16.3549,16.3185,16.3185,100772.0
2016-09-12 13:30:00,17.97,18.0,17.95,17.99,95192.0,16.3276,16.3549,16.3094,16.3458,95192.0
2016-09-12 14:00:00,17.99,18.17,17.99,18.11,445604.0,16.3458,16.5093,16.3458,16.4548,445604.0
2016-09-12 14:30:00,18.1,18.12,18.03,18.05,281128.0,16.4457,16.4639,16.3821,16.4003,281128.0
2016-09-12 15:00:00,18.05,18.09,18.05,18.09,76104.0,16.4003,16.4367,16.4003,16.4367,76104.0
2016-09-12 15:30:00,18.09,18.11,18.06,18.09,267836.0,16.4367,16.4548,16.4094,16.4367,267836.0
2016-09-13 09:30:00,17.93,17.93,17.71,17.89,741612.0,16.2913,16.2913,16.0914,16.2549,741612.0
2016-09-13 10:00:00,17.89,17.9,17.77,17.79,148564.0,16.2549,16.264,16.1459,16.1641,148564.0
2016-09-13 10:30:00,17.79,17.82,17.75,17.75,97200.0,16.1641,16.1913,16.1277,16.1277,97200.0
2016-09-13 11:00:00,17.75,17.76,17.69,17.71,164708.0,16.1277,16.1368,16.0732,16.0914,164708.0
2016-09-13 11:30:00,17.71,17.71,17.66,17.71,262252.0,16.0914,16.0914,16.046,16.0914,262252.0
2016-09-13 12:00:00,17.71,17.75,17.7,17.7,128868.0,16.0914,16.1277,16.0823,16.0823,128868.0
2016-09-13 12:30:00,17.7,17.7,17.63,17.65,123028.0,16.0823,16.0823,16.0187,16.0369,123028.0
2016-09-13 13:00:00,17.65,17.74,17.65,17.73,122240.0,16.0369,16.1186,16.0369,16.1096,122240.0
2016-09-13 13:30:00,17.73,17.73,17.68,17.69,113420.0,16.1096,16.1096,16.0641,16.0732,113420.0
2016-09-13 14:00:00,17.69,17.7,17.65,17.65,110740.0,16.0732,16.0823,16.0369,16.0369,110740.0
2016-09-13 14:30:00,17.66,17.73,17.64,17.72,123892.0,16.046,16.1096,16.0278,16.1005,123892.0
2016-09-13 15:00:00,17.72,17.73,17.69,17.73,141940.0,16.1005,16.1096,16.0732,16.1096,141940.0
2016-09-13 15:30:00,17.73,17.74,17.69,17.7,392500.0,16.1096,16.1186,16.0732,16.0823,392500.0
2016-09-14 09:30:00,17.75,17.97,17.68,17.72,374684.0,16.1277,16.3276,16.0641,16.1005,374684.0
2016-09-14 10:00:00,17.71,17.79,17.7,17.74,135872.0,16.0914,16.1641,16.0823,16.1186,135872.0
2016-09-14 10:30:00,17.73,17.77,17.65,17.69,155200.0,16.1096,16.1459,16.0369,16.0732,155200.0
2016-09-14 11:00:00,17.69,17.75,17.65,17.74,107472.0,16.0732,16.1277,16.0369,16.1186,107472.0
2016-09-14 11:30:00,17.74,17.75,17.7,17.74,110644.0,16.1186,16.1277,16.0823,16.1186,110644.0
2016-09-14 12:00:00,17.74,17.75,17.71,17.74,53760.0,16.1186,16.1277,16.0914,16.1186,53760.0
2016-09-14 12:30:00,17.73,17.76,17.69,17.69,110364.0,16.1096,16.1368,16.0732,16.0732,110364.0
2016-09-14 13:00:00,17.7,17.73,17.68,17.71,131176.0,16.0823,16.1096,16.0641,16.0914,131176.0
2016-09-14 13:30:00,17.71,17.71,17.64,17.69,160664.0,16.0914,16.0914,16.0278,16.0732,160664.0
2016-09-14 14:00:00,17.69,17.7,17.64,17.65,153456.0,16.0732,16.0823,16.0278,16.0369,153456.0
2016-09-14 14:30:00,17.65,17.69,17.65,17.66,157888.0,16.0369,16.0732,16.0369,16.046,157888.0
2016-09-14 15:00:00,17.66,17.68,17.62,17.65,243192.0,16.046,16.0641,16.0096,16.0369,243192.0
2016-09-14 15:30:00,17.64,17.66,17.63,17.66,688092.0,16.0278,16.046,16.0187,16.046,688092.0
2016-09-15 09:30:00,17.59,17.71,17.59,17.66,374800.0,15.9823,16.0914,15.9823,16.046,374800.0
2016-09-15 10:00:00,17.65,17.71,17.65,17.69,100540.0,16.0369,16.0914,16.0369,16.0732,100540.0
2016-09-15 10:30:00,17.67,17.74,17.66,17.73,94140.0,16.055,16.1186,16.046,16.1096,94140.0
2016-09-15 11:00:00,17.72,17.77,17.72,17.76,98244.0,16.1005,16.1459,16.1005,16.1368,98244.0
2016-09-15 11:30:00,17.77,17.78,17.74,17.76,105552.0,16.1459,16.155,16.1186,16.1368,105552.0
2016-09-15 12:00:00,17.76,17.79,17.75,17.79,89592.0,16.1368,16.1641,16.1277,16.1641,89592.0
2016-09-15 12:30:00,17.78,17.81,17.77,17.8,102616.0,16.155,16.1822,16.1459,16.1732,102616.0
2016-09-15 13:00:00,17.81,17.82,17.77,17.8,74764.0,16.1822,16.1913,16.1459,16.1732,74764.0
2016-09-15 13:30:00,17.79,17.81,17.78,17.78,119256.0,16.1641,16.1822,16.155,16.155,119256.0
2016-09-15 14:00:00,17.78,17.83,17.78,17.83,137972.0,16.155,16.2004,16.155,16.2004,137972.0
2016-09-15 14:30:00,17.83,17.84,17.82,17.83,88312.0,16.2004,16.2095,16.1913,16.2004,88312.0
2016-09-15 15:00:00,17.83,17.85,17.8,17.81,131892.0,16.2004,16.2186,16.1732,16.1822,131892.0
2016-09-15 15:30:00,17.81,17.82,17.79,17.8,244344.0,16.1822,16.1913,16.1641,16.1732,244344.0
2016-09-16 09:30:00,18.0,18.0,17.83,17.89,470340.0,16.3549,16.3549,16.2004,16.2549,470340.0
2016-09-16 10:00:00,17.89,17.89,17.83,17.83,146300.0,16.2549,16.2549,16.2004,16.2004,146300.0
2016-09-16 10:30:00,17.83,17.9,17.83,17.89,68200.0,16.2004,16.264,16.2004,16.2549,68200.0
2016-09-16 11:00:00,17.89,17.9,17.84,17.85,55676.0,16.2549,16.264,16.2095,16.2186,55676.0
2016-09-16 11:30:00,17.84,17.85,17.82,17.84,41940.0,16.2095,16.2186,16.1913,16.2095,41940.0
2016-09-16 12:00:00,17.84,17.85,17.8,17.8,415372.0,16.2095,16.2186,16.1732,16.1732,415372.0
2016-09-16 12:30:00,17.81,17.83,17.81,17.82,40716.0,16.1822,16.2004,16.1822,16.1913,40716.0
2016-09-16 13:00:00,17.81,17.85,17.81,17.83,82264.0,16.1822,16.2186,16.1822,16.2004,82264.0
2016-09-16 13:30:00,17.82,17.83,17.79,17.8,71820.0,16.1913,16.2004,16.1641,16.1732,71820.0
2016-09-16 14:00:00,17.79,17.8,17.77,17.79,131496.0,16.1641,16.1732,16.1459,16.1641,131496.0
2016-09-16 14:30:00,17.79,17.8,17.79,17.8,106228.0,16.1641,16.1732,16.1641,16.1732,106228.0
2016-09-16 15:00:00,17.8,17.82,17.79,17.81,84508.0,16.1732,16.1913,16.1641,16.1822,84508.0
2016-09-16 15:30:00,17.81,17.83,17.75,17.77,614736.0,16.1822,16.2004,16.1277,16.1459,614736.0
2016-09-19 09:30:00,17.85,17.85,17.78,17.78,165032.0,16.2186,16.2186,16.155,16.155,165032.0
2016-09-19 10:00:00,17.78,17.81,17.77,17.8,77928.0,16.155,16.1822,16.1459,16.1732,77928.0
2016-09-19 10:30:00,17.8,17.81,17.77,17.8,48948.0,16.1732,16.1822,16.1459,16.1732,48948.0
2016-09-19 11:00:00,17.8,17.84,17.8,17.83,84932.0,16.1732,16.2095,16.1732,16.2004,84932.0
2016-09-19 11:30:00,17.83,17.89,17.83,17.88,67592.0,16.2004,16.2549,16.2004,16.2458,67592.0
2016-09-19 12:00:00,17.87,17.88,17.84,17.85,108284.0,16.2368,16.2458,16.2095,16.2186,108284.0
2016-09-19 12:30:00,17.86,17.89,17.85,17.86,77484.0,16.2277,16.2549,16.2186,16.2277,77484.0
2016-09-19 13:00:00,17.87,17.89,17.87,17.87,83392.0,16.2368,16.2549,16.2368,16.2368,83392.0
2016-09-19 13:30:00,17.87,17.88,17.85,17.86,125544.0,16.2368,16.2458,16.2186,16.2277,125544.0
2016-09-19 14:00:00,17.87,17.88,17.87,17.88,38536.0,16.2368,16.2458,16.2368,16.2458,38536.0
2016-09-19 14:30:00,17.88,17.89,17.86,17.87,71624.0,16.2458,16.2549,16.2277,16.2368,71624.0
2016-09-19 15:00:00,17.86,17.9,17.86,17.88,131420.0,16.2277,16.264,16.2277,16.2458,131420.0
2016-09-19 15:30:00,17.88,17.9,17.85,17.89,735588.0,16.2458,16.264,16.2186,16.2549,735588.0
2016-09-20 09:30:00,17.99,17.99,17.81,17.81,278552.0,16.3458,16.3458,16.1822,16.1822,278552.0
2016-09-20 10:00:00,17.81,17.92,17.81,17.86,155100.0,16.1822,16.2822,16.1822,16.2277,155100.0
2016-09-20 10:30:00,17.86,17.86,17.81,17.84,109784.0,16.2277,16.2277,16.1822,16.2095,109784.0
2016-09-20 11:00:00,17.83,17.87,17.83,17.84,90752.0,16.2004,16.2368,16.2004,16.2095,90752.0
2016-09-20 11:30:00,17.84,17.84,17.81,17.83,118164.0,16.2095,16.2095,16.1822,16.2004,118164.0
2016-09-20 12:00:00,17.84,17.84,17.82,17.83,85380.0,16.2095,16.2095,16.1913,16.2004,85380.0
2016-09-20 12:30:00,17.83,17.88,17.82,17.87,164384.0,16.2004,16.2458,16.1913,16.2368,164384.0
2016-09-20 13:00:00,17.88,17.94,17.86,17.93,360540.0,16.2458,16.3004,16.2277,16.2913,360540.0
2016-09-20 13:30:00,17.93,17.97,17.93,17.93,283016.0,16.2913,16.3276,16.2913,16.2913,283016.0
2016-09-20 14:00:00,17.93,17.95,17.91,17.95,222996.0,16.2913,16.3094,16.2731,16.3094,222996.0
2016-09-20 14:30:00,17.95,17.95,17.9,17.95,131828.0,16.3094,16.3094,16.264,16.3094,131828.0
2016-09-20 15:00:00,17.94,17.96,17.93,17.95,143472.0,16.3004,16.3185,16.2913,16.3094,143472.0
2016-09-20 15:30:00,17.95,18.0,17.93,17.97,646476.0,16.3094,16.3549,16.2913,16.3276,646476.0
2016-09-21 09:30:00,18.05,18.17,18.02,18.13,271180.0,16.4003,16.5093,16.373,16.473,271180.0
2016-09-21 10:00:00,18.13,18.21,18.11,18.2,341404.0,16.473,16.5457,16.4548,16.5366,341404.0
2016-09-21 10:30:00,18.2,18.21,18.14,18.16,264476.0,16.5366,16.5457,16.4821,16.5003,264476.0
2016-09-21 11:00:00,18.16,18.2,18.14,18.17,251256.0,16.5003,16.5366,16.4821,16.5093,251256.0
2016-09-21 11:30:00,18.16,18.17,18.12,18.15,162596.0,16.5003,16.5093,16.4639,16.4912,162596.0
2016-09-21 12:00:00,18.14,18.15,18.11,18.12,124468.0,16.4821,16.4912,16.4548,16.4639,124468.0
2016-09-21 12:30:00,18.11,18.17,18.1,18.17,134788.0,16.4548,16.5093,16.4457,16.5093,134788.0
2016-09-21 13:00:00,18.17,18.17,18.13,18.15,139528.0,16.5093,16.5093,16.473,16.4912,139528.0
2016-09-21 13:30:00,18.15,18.17,18.13,18.15,107856.0,16.4912,16.5093,16.473,16.4912,107856.0
2016-09-21 14:00:00,18.14,18.23,18.13,18.19,368988.0,16.4821,16.5639,16.473,16.5275,368988.0
2016-09-21 14:30:00,18.18,18.25,18.18,18.24,217104.0,16.5184,16.582,16.5184,16.5729,217104.0
2016-09-21 15:00:00,18.24,18.31,18.24,18.3,265544.0,16.5729,16.6365,16.5729,16.6275,265544.0
2016-09-21 15:30:00,18.3,18.32,18.28,18.3,529104.0,16.6275,16.6456,16.6093,16.6275,529104.0
2016-09-22 09:30:00,18.32,18.49,18.32,18.41,200024.0,16.6456,16.8001,16.6456,16.7274,200024.0
2016-09-22 10:00:00,18.41,18.43,18.36,18.39,80128.0,16.7274,16.7456,16.682,16.7092,80128.0
2016-09-22 10:30:00,18.38,18.41,18.33,18.34,67636.0,16.7001,16.7274,16.6547,16.6638,67636.0
2016-09-22 11:00:00,18.33,18.35,18.3,18.34,73348.0,16.6547,16.6729,16.6275,16.6638,73348.0
2016-09-22 11:30:00,18.34,18.34,18.27,18.27,264840.0,16.6638,16.6638,16.6002,16.6002,264840.0
2016-09-22 12:00:00,18.27,18.28,18.24,18.27,33368.0,16.6002,16.6093,16.5729,16.6002,33368.0
2016-09-22 12:30:00,18.27,18.27,18.21,18.22,30772.0,16.6002,16.6002,16.5457,16.5548,30772.0
2016-09-22 13:00:00,18.23,18.28,18.23,18.27,49392.0,16.5639,16.6093,16.5639,16.6002,49392.0
2016-09-22 13:30:00,18.27,18.29,18.25,18.25,96532.0,16.6002,16.6184,16.582,16.582,96532.0
2016-09-22 14:00:00,18.25,18.25,18.21,18.23,55484.0,16.582,16.582,16.5457,16.5639,55484.0
2016-09-22 14:30:00,18.23,18.25,18.21,18.24,94776.0,16.5639,16.582,16.5457,16.5729,94776.0
2016-09-22 15:00:00,18.24,18.25,18.21,18.23,115000.0,16.5729,16.582,16.5457,16.5639,115000.0
2016-09-22 15:30:00,18.23,18.24,18.21,18.22,350092.0,16.5639,16.5729,16.5457,16.5548,350092.0
2016-09-23 09:30:00,18.21,18.28,18.19,18.2,395160.0,16.5457,16.6093,16.5275,16.5366,395160.0
2016-09-23 10:00:00,18.2,18.27,18.18,18.25,179364.0,16.5366,16.6002,16.5184,16.582,179364.0
2016-09-23 10:30:00,18.25,18.28,18.24,18.25,125864.0,16.582,16.6093,16.5729,16.582,125864.0
2016-09-23 11:00:00,18.24,18.29,18.23,18.25,129748.0,16.5729,16.6184,16.5639,16.582,129748.0
2016-09-23 11:30:00,18.25,18.27,18.23,18.23,64584.0,16.582,16.6002,16.5639,16.5639,64584.0
2016-09-23 12:00:00,18.23,18.25,18.2,18.21,173312.0,16.5639,16.582,16.5366,16.5457,173312.0
2016-09-23 12:30:00,18.21,18.21,18.18,18.2,32800.0,16.5457,16.5457,16.5184,16.5366,32800.0
2016-09-23 13:00:00,18.2,18.2,18.17,18.18,115132.0,16.5366,16.5366,16.5093,16.5184,115132.0
2016-09-23 13:30:00,18.17,18.18,18.16,18.17,96396.0,16.5093,16.5184,16.5003,16.5093,96396.0
2016-09-23 14:00:00,18.17,18.2,18.16,18.18,124300.0,16.5093,16.5366,16.5003,16.5184,124300.0
2016-09-23 14:30:00,18.18,18.18,18.16,18.18,76652.0,16.5184,16.5184,16.5003,16.5184,76652.0
2016-09-23 15:00:00,18.18,18.18,18.16,18.18,96652.0,16.5184,16.5184,16.5003,16.5184,96652.0
2016-09-23 15:30:00,18.18,18.19,18.13,18.14,438828.0,16.5184,16.5275,16.473,16.4821,438828.0
2016-09-26 09:30:00,18.05,18.17,18.03,18.13,285876.0,16.4003,16.5093,16.3821,16.473,285876.0
2016-09-26 10:00:00,18.13,18.24,18.11,18.21,160700.0,16.473,16.5729,16.4548,16.5457,160700.0
2016-09-26 10:30:00,18.21,18.27,18.21,18.25,125084.0,16.5457,16.6002,16.5457,16.582,125084.0
2016-09-26 11:00:00,18.25,18.3,18.25,18.28,125636.0,16.582,16.6275,16.582,16.6093,125636.0
2016-09-26 11:30:00,18.27,18.28,18.24,18.27,71552.0,16.6002,16.6093,16.5729,16.6002,71552.0
2016-09-26 12:00:00,18.27,18.28,18.26,18.26,32352.0,16.6002,16.6093,16.5911,16.5911,32352.0
2016-09-26 12:30:00,18.26,18.28,18.25,18.26,139172.0,16.5911,16.6093,16.582,16.5911,139172.0
2016-09-26 13:00:00,18.25,18.25,18.23,18.23,51984.0,16.582,16.582,16.5639,16.5639,51984.0
2016-09-26 13:30:00,18.22,18.24,18.2,18.23,229832.0,16.5548,16.5729,16.5366,16.5639,229832.0
2016-09-26 14:00:00,18.23,18.23,18.2,18.22,166536.0,16.5639,16.5639,16.5366,16.5548,166536.0
2016-09-26 14:30:00,18.22,18.23,18.19,18.2,143396.0,16.5548,16.5639,16.5275,16.5366,143396.0
2016-09-26 15:00:00,18.2,18.2,18.18,18.19,188016.0,16.5366,16.5366,16.5184,16.5275,188016.0
2016-09-26 15:30:00,18.19,18.19,18.16,18.16,357344.0,16.5275,16.5275,16.5003,16.5003,357344.0
2016-09-27 09:30:00,18.21,18.25,18.16,18.25,66076.0,16.5457,16.582,16.5003,16.582,66076.0
2016-09-27 10:00:00,18.26,18.27,18.2,18.2,28380.0,16.5911,16.6002,16.5366,16.5366,28380.0
2016-09-27 10:30:00,18.19,18.19,18.15,18.15,35544.0,16.5275,16.5275,16.4912,16.4912,35544.0
2016-09-27 11:00:00,18.16,18.19,18.16,18.19,60576.0,16.5003,16.5275,16.5003,16.5275,60576.0
2016-09-27 11:30:00,18.18,18.19,18.16,18.18,157104.0,16.5184,16.5275,16.5003,16.5184,157104.0
2016-09-27 12:00:00,18.18,18.18,18.14,18.18,17232.0,16.5184,16.5184,16.4821,16.5184,17232.0
2016-09-27 12:30:00,18.18,18.2,18.17,18.2,36048.0,16.5184,16.5366,16.5093,16.5366,36048.0
2016-09-27 13:00:00,18.2,18.22,18.19,18.22,16916.0,16.5366,16.5548,16.5275,16.5548,16916.0
2016-09-27 13:30:00,18.22,18.23,18.2,18.21,18492.0,16.5548,16.5639,16.5366,16.5457,18492.0
2016-09-27 14:00:00,18.21,18.21,18.18,18.2,14548.0,16.5457,16.5457,16.5184,16.5366,14548.0
2016-09-27 14:30:00,18.2,18.25,18.19,18.24,63940.0,16.5366,16.582,16.5275,16.5729,63940.0
2016-09-27 15:00:00,18.24,18.24,18.2,18.21,33720.0,16.5729,16.5729,16.5366,16.5457,33720.0
2016-09-27 15:30:00,18.21,18.28,18.2,18.27,176616.0,16.5457,16.6093,16.5366,16.6002,176616.0
2016-09-28 09:30:00,18.31,18.33,18.12,18.15,172400.0,16.6365,16.6547,16.4639,16.4912,172400.0
2016-09-28 10:00:00,18.15,18.15,18.05,18.06,248952.0,16.4912,16.4912,16.4003,16.4094,248952.0
2016-09-28 10:30:00,18.07,18.08,17.99,17.99,191792.0,16.4185,16.4276,16.3458,16.3458,191792.0
2016-09-28 11:00:00,17.99,17.99,17.95,17.95,209820.0,16.3458,16.3458,16.3094,16.3094,209820.0
2016-09-28 11:30:00,17.95,17.97,17.93,17.96,233364.0,16.3094,16.3276,16.2913,16.3185,233364.0
2016-09-28 12:00:00,17.95,17.98,17.94,17.95,186876.0,16.3094,16.3367,16.3004,16.3094,186876.0
2016-09-28 12:30:00,17.95,18.0,17.94,17.98,92000.0,16.3094,16.3549,16.3004,16.3367,92000.0
2016-09-28 13:00:00,17.99,18.06,17.98,18.04,159552.0,16.3458,16.4094,16.3367,16.3912,159552.0
2016-09-28 13:30:00,18.05,18.05,18.03,18.03,70124.0,16.4003,16.4003,16.3821,16.3821,70124.0
2016-09-28 14:00:00,18.02,18.08,18.0,18.07,142168.0,16.373,16.4276,16.3549,16.4185,142168.0
2016-09-28 14:30:00,18.06,18.08,18.05,18.06,61416.0,16.4094,16.4276,16.4003,16.4094,61416.0
2016-09-28 15:00:00,18.06,18.07,18.05,18.06,100316.0,16.4094,16.4185,16.4003,16.4094,100316.0
2016-09-28 15:30:00,18.06,18.09,18.05,18.07,276276.0,16.4094,16.4367,16.4003,16.4185,276276.0
2016-09-29 09:30:00,17.96,18.02,17.81,18.02,233604.0,16.3185,16.373,16.1822,16.373,233604.0
2016-09-29 10:00:00,18.01,18.06,17.96,18.04,139868.0,16.364,16.4094,16.3185,16.3912,139868.0
2016-09-29 10:30:00,18.03,18.03,17.99,17.99,75692.0,16.3821,16.3821,16.3458,16.3458,75692.0
2016-09-29 11:00:00,17.98,17.98,17.89,17.9,176624.0,16.3367,16.3367,16.2549,16.264,176624.0
2016-09-29 11:30:00,17.91,17.93,17.9,17.92,44696.0,16.2731,16.2913,16.264,16.2822,44696.0
2016-09-29 12:00:00,17.92,17.95,17.91,17.92,54548.0,16.2822,16.3094,16.2731,16.2822,54548.0
2016-09-29 12:30:00,17.92,17.92,17.81,17.83,111976.0,16.2822,16.2822,16.1822,16.2004,111976.0
2016-09-29 13:00:00,17.83,17.86,17.78,17.85,148436.0,16.2004,16.2277,16.155,16.2186,148436.0
2016-09-29 13:30:00,17.85,17.86,17.76,17.8,102360.0,16.2186,16.2277,16.1368,16.1732,102360.0
2016-09-29 14:00:00,17.8,17.89,17.79,17.89,100448.0,16.1732,16.2549,16.1641,16.2549,100448.0
2016-09-29 14:30:00,17.88,17.9,17.86,17.88,105360.0,16.2458,16.264,16.2277,16.2458,105360.0
2016-09-29 15:00:00,17.88,17.88,17.81,17.83,108856.0,16.2458,16.2458,16.1822,16.2004,108856.0
2016-09-29 15:30:00,17.82,17.85,17.81,17.81,278984.0,16.1913,16.2186,16.1822,16.1822,278984.0
2016-09-30 09:30:00,17.9,17.95,17.81,17.86,841408.0,16.264,16.3094,16.1822,16.2277,841408.0
2016-09-30 10:00:00,17.86,17.96,17.84,17.95,1003500.0,16.2277,16.3185,16.2095,16.3094,1003500.0
2016-09-30 10:30:00,17.96,17.97,17.83,17.89,329720.0,16.3185,16.3276,16.2004,16.2549,329720.0
2016-09-30 11:00:00,17.89,18.0,17.89,17.97,300452.0,16.2549,16.3549,16.2549,16.3276,300452.0
2016-09-30 11:30:00,17.97,17.98,17.96,17.97,266572.0,16.3276,16.3367,16.3185,16.3276,266572.0
2016-09-30 12:00:00,17.97,17.98,17.96,17.96,187972.0,16.3276,16.3367,16.3185,16.3185,187972.0
2016-09-30 12:30:00,17.96,17.99,17.95,17.97,226920.0,16.3185,16.3458,16.3094,16.3276,226920.0
2016-09-30 13:00:00,17.97,17.99,17.93,17.95,283912.0,16.3276,16.3458,16.2913,16.3094,283912.0
2016-09-30 13:30:00,17.95,17.95,17.9,17.94,365264.0,16.3094,16.3094,16.264,16.3004,365264.0
2016-09-30 14:00:00,17.94,17.95,17.93,17.94,531936.0,16.3004,16.3094,16.2913,16.3004,531936.0
2016-09-30 14:30:00,17.94,18.0,17.93,17.99,656208.0,16.3004,16.3549,16.2913,16.3458,656208.0
2016-09-30 15:00:00,17.99,18.02,17.97,18.02,254304.0,16.3458,16.373,16.3276,16.373,254304.0
2016-09-30 15:30:00,18.02,18.05,17.97,17.97,639028.0,16.373,16.4003,16.3276,16.3276,639028.0
2016-10-03 09:30:00,18.0,18.12,17.98,18.07,159828.0,16.3549,16.4639,16.3367,16.4185,159828.0
2016-10-03 10:00:00,18.07,18.09,18.04,18.07,73352.0,16.4185,16.4367,16.3912,16.4185,73352.0
2016-10-03 10:30:00,18.08,18.1,18.06,18.1,94104.0,16.4276,16.4457,16.4094,16.4457,94104.0
2016-10-03 11:00:00,18.09,18.1,18.04,18.06,63620.0,16.4367,16.4457,16.3912,16.4094,63620.0
2016-10-03 11:30:00,18.06,18.07,18.03,18.05,55720.0,16.4094,16.4185,16.3821,16.4003,55720.0
2016-10-03 12:00:00,18.05,18.07,18.02,18.04,63724.0,16.4003,16.4185,16.373,16.3912,63724.0
2016-10-03 12:30:00,18.04,18.04,18.01,18.03,36148.0,16.3912,16.3912,16.364,16.3821,36148.0
2016-10-03 13:00:00,18.03,18.05,18.01,18.05,63084.0,16.3821,16.4003,16.364,16.4003,63084.0
2016-10-03 13:30:00,18.04,18.05,18.0,18.01,97392.0,16.3912,16.4003,16.3549,16.364,97392.0
2016-10-03 14:00:00,18.01,18.03,18.0,18.02,72936.0,16.364,16.3821,16.3549,16.373,72936.0
2016-10-03 14:30:00,18.01,18.03,17.99,18.01,158736.0,16.364,16.3821,16.3458,16.364,158736.0
2016-10-03 15:00:00,18.01,18.08,18.01,18.08,132288.0,16.364,16.4276,16.364,16.4276,132288.0
2016-10-03 15:30:00,18.07,18.1,18.06,18.09,378916.0,16.4185,16.4457,16.4094,16.4367,378916.0
2016-10-04 09:30:00,18.18,18.34,18.16,18.27,344848.0,16.5184,16.6638,16.5003,16.6002,344848.0
2016-10-04 10:00:00,18.25,18.3,18.21,18.25,334544.0,16.582,16.6275,16.5457,16.582,334544.0
2016-10-04 10:30:00,18.25,18.35,18.25,18.34,179808.0,16.582,16.6729,16.582,16.6638,179808.0
2016-10-04 11:00:00,18.34,18.38,18.3,18.38,335460.0,16.6638,16.7001,16.6275,16.7001,335460.0
2016-10-04 11:30:00,18.37,18.38,18.27,18.27,68740.0,16.6911,16.7001,16.6002,16.6002,68740.0
2016-10-04 12:00:00,18.27,18.33,18.27,18.31,46548.0,16.6002,16.6547,16.6002,16.6365,46548.0
2016-10-04 12:30:00,18.31,18.31,18.21,18.23,52728.0,16.6365,16.6365,16.5457,16.5639,52728.0
2016-10-04 13:00:00,18.23,18.24,18.2,18.21,87836.0,16.5639,16.5729,16.5366,16.5457,87836.0
2016-10-04 13:30:00,18.21,18.25,18.21,18.24,67940.0,16.5457,16.582,16.5457,16.5729,67940.0
2016-10-04 14:00:00,18.23,18.28,18.22,18.23,87524.0,16.5639,16.6093,16.5548,16.5639,87524.0
2016-10-04 14:30:00,18.24,18.3,18.24,18.26,99540.0,16.5729,16.6275,16.5729,16.5911,99540.0
2016-10-04 15:00:00,18.25,18.32,18.25,18.31,214820.0,16.582,16.6456,16.582,16.6365,214820.0
2016-10-04 15:30:00,18.31,18.34,18.28,18.29,415412.0,16.6365,16.6638,16.6093,16.6184,415412.0
2016-10-05 09:30:00,18.28,18.36,18.26,18.31,99716.0,16.6093,16.682,16.5911,16.6365,99716.0
2016-10-05 10:00:00,18.3,18.34,18.28,18.28,57140.0,16.6275,16.6638,16.6093,16.6093,57140.0
2016-10-05 10:30:00,18.27,18.27,18.23,18.23,36532.0,16.6002,16.6002,16.5639,16.5639,36532.0
2016-10-05 11:00:00,18.22,18.23,18.2,18.21,50048.0,16.5548,16.5639,16.5366,16.5457,50048.0
2016-10-05 11:30:00,18.21,18.22,18.16,18.16,19104.0,16.5457,16.5548,16.5003,16.5003,19104.0
2016-10-05 12:00:00,18.16,18.18,18.15,18.15,20668.0,16.5003,16.5184,16.4912,16.4912,20668.0
2016-10-05 12:30:00,18.15,18.16,18.14,18.15,23248.0,16.4912,16.5003,16.4821,16.4912,23248.0
2016-10-05 13:00:00,18.13,18.16,18.13,18.15,32156.0,16.473,16.5003,16.473,16.4912,32156.0
2016-10-05 13:30:00,18.15,18.17,18.15,18.15,30936.0,16.4912,16.5093,16.4912,16.4912,30936.0
2016-10-05 14:00:00,18.15,18.16,18.14,18.14,13656.0,16.4912,16.5003,16.4821,16.4821,13656.0
2016-10-05 14:30:00,18.14,18.18,18.13,18.18,233588.0,16.4821,16.5184,16.473,16.5184,233588.0
2016-10-05 15:00:00,18.18,18.2,18.17,18.17,39704.0,16.5184,16.5366,16.5093,16.5093,39704.0
2016-10-05 15:30:00,18.17,18.19,18.16,18.18,103924.0,16.5093,16.5275,16.5003,16.5184,103924.0
2016-10-06 09:30:00,18.08,18.14,18.07,18.11,138604.0,16.4276,16.4821,16.4185,16.4548,138604.0
2016-10-06 10:00:00,18.14,18.19,18.14,18.14,87068.0,16.4821,16.5275,16.4821,16.4821,87068.0
2016-10-06 10:30:00,18.15,18.16,18.11,18.13,59440.0,16.4912,16.5003,16.4548,16.473,59440.0
2016-10-06 11:00:00,18.11,18.17,18.11,18.17,87220.0,16.4548,16.5093,16.4548,16.5093,87220.0
2016-10-06 11:30:00,18.17,18.21,18.17,18.2,78772.0,16.5093,16.5457,16.5093,16.5366,78772.0
2016-10-06 12:00:00,18.2,18.21,18.16,18.16,503984.0,16.5366,16.5457,16.5003,16.5003,503984.0
2016-10-06 12:30:00,18.16,18.17,18.11,18.12,31300.0,16.5003,16.5093,16.4548,16.4639,31300.0
2016-10-06 13:00:00,18.13,18.13,18.07,18.09,49740.0,16.473,16.473,16.4185,16.4367,49740.0
2016-10-06 13:30:00,18.09,18.09,18.06,18.07,31320.0,16.4367,16.4367,16.4094,16.4185,31320.0
2016-10-06 14:00:00,18.07,18.08,18.05,18.08,55276.0,16.4185,16.4276,16.4003,16.4276,55276.0
2016-10-06 14:30:00,18.07,18.08,18.03,18.03,44800.0,16.4185,16.4276,16.3821,16.3821,44800.0
2016-10-06 15:00:00,18.03,18.06,18.03,18.04,125548.0,16.3821,16.4094,16.3821,16.3912,125548.0
2016-10-06 15:30:00,18.04,18.05,18.02,18.03,298472.0,16.3912,16.4003,16.373,16.3821,298472.0
2016-10-07 09:30:00,18.14,18.14,17.98,18.04,107004.0,16.4821,16.4821,16.3367,16.3912,107004.0
2016-10-07 10:00:00,18.05,18.1,18.05,18.07,56660.0,16.4003,16.4457,16.4003,16.4185,56660.0
2016-10-07 10:30:00,18.07,18.09,18.07,18.07,11412.0,16.4185,16.4367,16.4185,16.4185,11412.0
2016-10-07 11:00:00,18.08,18.09,18.06,18.06,35908.0,16.4276,16.4367,16.4094,16.4094,35908.0
2016-10-07 11:30:00,18.05,18.05,17.97,18.02,29796.0,16.4003,16.4003,16.3276,16.373,29796.0
2016-10-07 12:00:00,18.02,18.05,18.0,18.0,20732.0,16.373,16.4003,16.3549,16.3549,20732.0
2016-10-07 12:30:00,18.0,18.02,17.98,18.02,47356.0,16.3549,16.373,16.3367,16.373,47356.0
2016-10-07 13:00:00,18.03,18.06,18.0,18.05,23564.0,16.3821,16.4094,16.3549,16.4003,23564.0
2016-10-07 13:30:00,18.05,18.07,18.03,18.04,39132.0,16.4003,16.4185,16.3821,16.3912,39132.0
2016-10-07 14:00:00,18.04,18.06,18.03,18.06,46400.0,16.3912,16.4094,16.3821,16.4094,46400.0
2016-10-07 14:30:00,18.06,18.08,18.06,18.08,12400.0,16.4094,16.4276,16.4094,16.4276,12400.0
2016-10-07 15:00:00,18.09,18.09,18.06,18.07,22288.0,16.4367,16.4367,16.4094,16.4185,22288.0
2016-10-07 15:30:00,18.07,18.1,18.07,18.09,132944.0,16.4185,16.4457,16.4185,16.4367,132944.0
2016-10-10 09:30:00,18.18,18.26,18.08,18.16,144780.0,16.5184,16.5911,16.4276,16.5003,144780.0
2016-10-10 10:00:00,18.15,18.16,18.09,18.11,65572.0,16.4912,16.5003,16.4367,16.4548,65572.0
2016-10-10 10:30:00,18.11,18.18,18.11,18.18,34796.0,16.4548,16.5184,16.4548,16.5184,34796.0
2016-10-10 11:00:00,18.16,18.18,18.14,18.18,21744.0,16.5003,16.5184,16.4821,16.5184,21744.0
2016-10-10 11:30:00,18.16,18.19,18.15,18.15,55960.0,16.5003,16.5275,16.4912,16.4912,55960.0
2016-10-10 12:00:00,18.15,18.16,18.14,18.16,37400.0,16.4912,16.5003,16.4821,16.5003,37400.0
2016-10-10 12:30:00,18.16,18.17,18.15,18.17,8760.0,16.5003,16.5093,16.4912,16.5093,8760.0
2016-10-10 13:00:00,18.17,18.21,18.17,18.17,35352.0,16.5093,16.5457,16.5093,16.5093,35352.0
2016-10-10 13:30:00,18.17,18.18,18.15,18.18,43160.0,16.5093,16.5184,16.4912,16.5184,43160.0
2016-10-10 14:00:00,18.18,18.21,18.16,18.17,39948.0,16.5184,16.5457,16.5003,16.5093,39948.0
2016-10-10 14:30:00,18.17,18.21,18.15,18.17,55928.0,16.5093,16.5457,16.4912,16.5093,55928.0
2016-10-10 15:00:00,18.17,18.18,18.13,18.13,91384.0,16.5093,16.5184,16.473,16.473,91384.0
2016-10-10 15:30:00,18.13,18.14,18.1,18.11,274372.0,16.473,16.4821,16.4457,16.4548,274372.0
2016-10-11 09:30:00,17.96,18.12,17.92,18.1,101976.0,16.3185,16.4639,16.2822,16.4457,101976.0
2016-10-11 10:00:00,18.1,18.1,18.03,18.05,46840.0,16.4457,16.4457,16.3821,16.4003,46840.0
2016-10-11 10:30:00,18.04,18.07,18.03,18.05,51016.0,16.3912,16.4185,16.3821,16.4003,51016.0
2016-10-11 11:00:00,18.04,18.09,18.01,18.01,55336.0,16.3912,16.4367,16.364,16.364,55336.0
2016-10-11 11:30:00,18.02,18.03,17.99,18.01,34140.0,16.373,16.3821,16.3458,16.364,34140.0
2016-10-11 12:00:00,18.01,18.03,18.0,18.01,24208.0,16.364,16.3821,16.3549,16.364,24208.0
2016-10-11 12:30:00,18.0,18.04,18.0,18.04,18576.0,16.3549,16.3912,16.3549,16.3912,18576.0
2016-10-11 13:00:00,18.03,18.04,17.98,18.01,27280.0,16.3821,16.3912,16.3367,16.364,27280.0
2016-10-11 13:30:00,18.01,18.02,17.98,18.02,32360.0,16.364,16.373,16.3367,16.373,32360.0
2016-10-11 14:00:00,18.02,18.02,17.99,18.01,34708.0,16.373,16.373,16.3458,16.364,34708.0
2016-10-11 14:30:00,18.02,18.03,18.0,18.01,53564.0,16.373,16.3821,16.3549,16.364,53564.0
2016-10-11 15:00:00,18.02,18.03,18.0,18.0,45972.0,16.373,16.3821,16.3549,16.3549,45972.0
2016-10-11 15:30:00,18.0,18.03,18.0,18.02,184848.0,16.3549,16.3821,16.3549,16.373,184848.0
2016-10-12 09:30:00,17.92,18.0,17.87,17.99,46328.0,16.2822,16.3549,16.2368,16.3458,46328.0
2016-10-12 10:00:00,17.98,18.05,17.98,18.02,55508.0,16.3367,16.4003,16.3367,16.373,55508.0
2016-10-12 10:30:00,18.03,18.05,18.02,18.02,51256.0,16.3821,16.4003,16.373,16.373,51256.0
2016-10-12 11:00:00,18.02,18.05,18.02,18.02,119724.0,16.373,16.4003,16.373,16.373,119724.0
2016-10-12 11:30:00,18.03,18.03,17.99,18.0,30548.0,16.3821,16.3821,16.3458,16.3549,30548.0
2016-10-12 12:00:00,18.0,18.01,17.99,17.99,210200.0,16.3549,16.364,16.3458,16.3458,210200.0
2016-10-12 12:30:00,18.0,18.01,17.99,18.0,47220.0,16.3549,16.364,16.3458,16.3549,47220.0
2016-10-12 13:00:00,18.0,18.02,17.99,18.01,35224.0,16.3549,16.373,16.3458,16.364,35224.0
2016-10-12 13:30:00,18.01,18.02,18.0,18.0,19044.0,16.364,16.373,16.3549,16.3549,19044.0
2016-10-12 14:00:00,18.01,18.02,17.99,18.0,33056.0,16.364,16.373,16.3458,16.3549,33056.0
2016-10-12 14:30:00,18.0,18.03,18.0,18.03,30720.0,16.3549,16.3821,16.3549,16.3821,30720.0
2016-10-12 15:00:00,18.02,18.04,18.0,18.01,36912.0,16.373,16.3912,16.3549,16.364,36912.0
2016-10-12 15:30:00,18.0,18.02,17.99,18.0,201524.0,16.3549,16.373,16.3458,16.3549,201524.0
2016-10-13 09:30:00,17.79,17.8,17.71,17.77,306876.0,16.1641,16.1732,16.0914,16.1459,306876.0
2016-10-13 10:00:00,17.75,17.8,17.75,17.79,83096.0,16.1277,16.1732,16.1277,16.1641,83096.0
2016-10-13 10:30:00,17.79,17.8,17.77,17.79,38348.0,16.1641,16.1732,16.1459,16.1641,38348.0
2016-10-13 11:00:00,17.8,17.82,17.77,17.81,34240.0,16.1732,16.1913,16.1459,16.1822,34240.0
2016-10-13 11:30:00,17.81,17.83,17.8,17.83,400024.0,16.1822,16.2004,16.1732,16.2004,400024.0
2016-10-13 12:00:00,17.83,17.85,17.82,17.84,30208.0,16.2004,16.2186,16.1913,16.2095,30208.0
2016-10-13 12:30:00,17.84,17.87,17.84,17.86,672780.0,16.2095,16.2368,16.2095,16.2277,672780.0
2016-10-13 13:00:00,17.86,17.86,17.84,17.86,49900.0,16.2277,16.2277,16.2095,16.2277,49900.0
2016-10-13 13:30:00,17.86,17.9,17.85,17.9,48116.0,16.2277,16.264,16.2186,16.264,48116.0
2016-10-13 14:00:00,17.9,17.91,17.87,17.88,422660.0,16.264,16.2731,16.2368,16.2458,422660.0
2016-10-13 14:30:00,17.89,17.91,17.87,17.89,28204.0,16.2549,16.2731,16.2368,16.2549,28204.0
2016-10-13 15:00:00,17.89,17.92,17.88,17.89,24368.0,16.2549,16.2822,16.2458,16.2549,24368.0
2016-10-13 15:30:00,17.89,17.9,17.86,17.88,303300.0,16.2549,16.264,16.2277,16.2458,303300.0
2016-10-14 09:30:00,17.9,18.0,17.83,17.97,280764.0,16.264,16.3549,16.2004,16.3276,280764.0
2016-10-14 10:00:00,17.98,18.0,17.96,17.99,52520.0,16.3367,16.3549,16.3185,16.3458,52520.0
2016-10-14 10:30:00,18.0,18.02,17.96,17.98,82844.0,16.3549,16.373,16.3185,16.3367,82844.0
2016-10-14 11:00:00,17.97,17.98,17.95,17.96,48460.0,16.3276,16.3367,16.3094,16.3185,48460.0
2016-10-14 11:30:00,17.95,17.96,17.93,17.95,33180.0,16.3094,16.3185,16.2913,16.3094,33180.0
2016-10-14 12:00:00,17.94,17.94,17.89,17.9,26480.0,16.3004,16.3004,16.2549,16.264,26480.0
2016-10-14 12:30:00,17.92,17.93,17.91,17.93,29588.0,16.2822,16.2913,16.2731,16.2913,29588.0
2016-10-14 13:00:00,17.93,17.99,17.93,17.98,33500.0,16.2913,16.3458,16.2913,16.3367,33500.0
2016-10-14 13:30:00,17.98,18.02,17.97,17.99,55136.0,16.3367,16.373,16.3276,16.3458,55136.0
2016-10-14 14:00:00,17.97,18.0,17.95,18.0,35028.0,16.3276,16.3549,16.3094,16.3549,35028.0
2016-10-14 14:30:00,18.0,18.0,17.97,17.97,33356.0,16.3549,16.3549,16.3276,16.3276,33356.0
2016-10-14 15:00:00,17.97,18.02,17.96,18.02,405324.0,16.3276,16.373,16.3185,16.373,405324.0
2016-10-14 15:30:00,18.02,18.05,18.01,18.03,300500.0,16.373,16.4003,16.364,16.3821,300500.0
2016-10-17 09:30:00,17.72,17.74,17.65,17.71,569628.0,16.1005,16.1186,16.0369,16.0914,569628.0
2016-10-17 10:00:00,17.72,17.77,17.7,17.72,134000.0,16.1005,16.1459,16.0823,16.1005,134000.0
2016-10-17 10:30:00,17.73,17.75,17.71,17.74,75140.0,16.1096,16.1277,16.0914,16.1186,75140.0
2016-10-17 11:00:00,17.74,17.75,17.71,17.72,126940.0,16.1186,16.1277,16.0914,16.1005,126940.0
2016-10-17 11:30:00,17.72,17.76,17.72,17.76,245440.0,16.1005,16.1368,16.1005,16.1368,245440.0
2016-10-17 12:00:00,17.76,17.78,17.74,17.75,109732.0,16.1368,16.155,16.1186,16.1277,109732.0
2016-10-17 12:30:00,17.75,17.77,17.75,17.76,116872.0,16.1277,16.1459,16.1277,16.1368,116872.0
2016-10-17 13:00:00,17.76,17.77,17.74,17.75,136640.0,16.1368,16.1459,16.1186,16.1277,136640.0
2016-10-17 13:30:00,17.75,17.78,17.74,17.76,443476.0,16.1277,16.155,16.1186,16.1368,443476.0
2016-10-17 14:00:00,17.75,17.81,17.75,17.81,72800.0,16.1277,16.1822,16.1277,16.1822,72800.0
2016-10-17 14:30:00,17.81,17.87,17.81,17.83,240160.0,16.1822,16.2368,16.1822,16.2004,240160.0
2016-10-17 15:00:00,17.83,17.84,17.81,17.83,127068.0,16.2004,16.2095,16.1822,16.2004,127068.0
2016-10-17 15:30:00,17.82,17.85,17.81,17.83,1020100.0,16.1913,16.2186,16.1822,16.2004,1020100.0
2016-10-18 09:30:00,18.06,18.25,18.03,18.09,611520.0,16.4094,16.582,16.3821,16.4367,611520.0
2016-10-18 10:00:00,18.1,18.18,18.09,18.18,126884.0,16.4457,16.5184,16.4367,16.5184,126884.0
2016-10-18 10:30:00,18.17,18.21,18.16,18.18,150864.0,16.5093,16.5457,16.5003,16.5184,150864.0
2016-10-18 11:00:00,18.19,18.2,18.17,18.18,80852.0,16.5275,16.5366,16.5093,16.5184,80852.0
2016-10-18 11:30:00,18.19,18.2,18.17,18.19,108440.0,16.5275,16.5366,16.5093,16.5275,108440.0
2016-10-18 12:00:00,18.19,18.2,18.17,18.19,94872.0,16.5275,16.5366,16.5093,16.5275,94872.0
2016-10-18 12:30:00,18.19,18.21,18.19,18.19,60740.0,16.5275,16.5457,16.5275,16.5275,60740.0
2016-10-18 13:00:00,18.19,18.21,18.19,18.2,98788.0,16.5275,16.5457,16.5275,16.5366,98788.0
2016-10-18 13:30:00,18.2,18.22,18.19,18.21,49768.0,16.5366,16.5548,16.5275,16.5457,49768.0
2016-10-18 14:00:00,18.21,18.21,18.18,18.19,102952.0,16.5457,16.5457,16.5184,16.5275,102952.0
2016-10-18 14:30:00,18.19,18.21,18.18,18.21,128648.0,16.5275,16.5457,16.5184,16.5457,128648.0
2016-10-18 15:00:00,18.22,18.22,18.19,18.19,67804.0,16.5548,16.5548,16.5275,16.5275,67804.0
2016-10-18 15:30:00,18.19,18.22,18.17,18.2,283700.0,16.5275,16.5548,16.5093,16.5366,283700.0
2016-10-19 09:30:00,18.14,18.2,18.1,18.14,367740.0,16.4821,16.5366,16.4457,16.4821,367740.0
2016-10-19 10:00:00,18.15,18.16,18.11,18.15,59012.0,16.4912,16.5003,16.4548,16.4912,59012.0
2016-10-19 10:30:00,18.16,18.16,18.13,18.15,74408.0,16.5003,16.5003,16.473,16.4912,74408.0
2016-10-19 11:00:00,18.15,18.16,18.12,18.16,152200.0,16.4912,16.5003,16.4639,16.5003,152200.0
2016-10-19 11:30:00,18.16,18.16,18.12,18.13,33464.0,16.5003,16.5003,16.4639,16.473,33464.0
2016-10-19 12:00:00,18.13,18.14,18.13,18.13,46972.0,16.473,16.4821,16.473,16.473,46972.0
2016-10-19 12:30:00,18.13,18.14,18.12,18.12,48224.0,16.473,16.4821,16.4639,16.4639,48224.0
2016-10-19 13:00:00,18.12,18.13,18.11,18.12,83928.0,16.4639,16.473,16.4548,16.4639,83928.0
2016-10-19 13:30:00,18.12,18.14,18.11,18.12,57236.0,16.4639,16.4821,16.4548,16.4639,57236.0
2016-10-19 14:00:00,18.13,18.16,18.12,18.15,64808.0,16.473,16.5003,16.4639,16.4912,64808.0
2016-10-19 14:30:00,18.15,18.2,18.15,18.17,124668.0,16.4912,16.5366,16.4912,16.5093,124668.0
2016-10-19 15:00:00,18.17,18.2,18.17,18.17,114288.0,16.5093,16.5366,16.5093,16.5093,114288.0
2016-10-19 15:30:00,18.17,18.21,18.17,18.19,396920.0,16.5093,16.5457,16.5093,16.5275,396920.0
2016-10-20 09:30:00,18.03,18.18,18.02,18.17,211064.0,16.3821,16.5184,16.373,16.5093,211064.0
2016-10-20 10:00:00,18.17,18.18,18.14,18.17,204404.0,16.5093,16.5184,16.4821,16.5093,204404.0
2016-10-20 10:30:00,18.17,18.18,18.14,18.18,120672.0,16.5093,16.5184,16.4821,16.5184,120672.0
2016-10-20 11:00:00,18.18,18.2,18.14,18.18,48344.0,16.5184,16.5366,16.4821,16.5184,48344.0
2016-10-20 11:30:00,18.18,18.2,18.17,18.2,29992.0,16.5184,16.5366,16.5093,16.5366,29992.0
2016-10-20 12:00:00,18.21,18.22,18.2,18.2,19028.0,16.5457,16.5548,16.5366,16.5366,19028.0
2016-10-20 12:30:00,18.22,18.23,18.2,18.2,16468.0,16.5548,16.5639,16.5366,16.5366,16468.0
2016-10-20 13:00:00,18.21,18.22,18.2,18.22,20688.0,16.5457,16.5548,16.5366,16.5548,20688.0
2016-10-20 13:30:00,18.22,18.22,18.21,18.22,44664.0,16.5548,16.5548,16.5457,16.5548,44664.0
2016-10-20 14:00:00,18.22,18.22,18.21,18.21,137796.0,16.5548,16.5548,16.5457,16.5457,137796.0
2016-10-20 14:30:00,18.21,18.23,18.21,18.22,53008.0,16.5457,16.5639,16.5457,16.5548,53008.0
2016-10-20 15:00:00,18.22,18.22,18.18,18.19,209052.0,16.5548,16.5548,16.5184,16.5275,209052.0
2016-10-20 15:30:00,18.19,18.2,18.18,18.18,124900.0,16.5275,16.5366,16.5184,16.5184,124900.0
2016-10-21 09:30:00,18.12,18.21,18.12,18.21,243116.0,16.4639,16.5457,16.4639,16.5457,243116.0
2016-10-21 10:00:00,18.2,18.24,18.18,18.23,48620.0,16.5366,16.5729,16.5184,16.5639,48620.0
2016-10-21 10:30:00,18.23,18.25,18.18,18.19,205532.0,16.5639,16.582,16.5184,16.5275,205532.0
2016-10-21 11:00:00,18.19,18.32,18.18,18.3,249016.0,16.5275,16.6456,16.5184,16.6275,249016.0
2016-10-21 11:30:00,18.3,18.35,18.29,18.33,56996.0,16.6275,16.6729,16.6184,16.6547,56996.0
2016-10-21 12:00:00,18.33,18.33,18.28,18.28,40552.0,16.6547,16.6547,16.6093,16.6093,40552.0
2016-10-21 12:30:00,18.28,18.29,18.27,18.27,16188.0,16.6093,16.6184,16.6002,16.6002,16188.0
2016-10-21 13:00:00,18.28,18.29,18.27,18.29,23372.0,16.6093,16.6184,16.6002,16.6184,23372.0
2016-10-21 13:30:00,18.29,18.29,18.27,18.28,22104.0,16.6184,16.6184,16.6002,16.6093,22104.0
2016-10-21 14:00:00,18.28,18.29,18.27,18.28,20044.0,16.6093,16.6184,16.6002,16.6093,20044.0
2016-10-21 14:30:00,18.27,18.28,18.25,18.25,48936.0,16.6002,16.6093,16.582,16.582,48936.0
2016-10-21 15:00:00,18.25,18.25,18.19,18.2,70816.0,16.582,16.582,16.5275,16.5366,70816.0
2016-10-21 15:30:00,18.2,18.21,18.15,18.16,595844.0,16.5366,16.5457,16.4912,16.5003,595844.0
2016-10-24 09:30:00,18.2,18.22,18.08,18.18,561724.0,16.5366,16.5548,16.4276,16.5184,561724.0
2016-10-24 10:00:00,18.18,18.2,18.13,18.16,196412.0,16.5184,16.5366,16.473,16.5003,196412.0
2016-10-24 10:30:00,18.15,18.17,18.13,18.16,214080.0,16.4912,16.5093,16.473,16.5003,214080.0
2016-10-24 11:00:00,18.15,18.17,18.14,18.15,149044.0,16.4912,16.5093,16.4821,16.4912,149044.0
2016-10-24 11:30:00,18.15,18.17,18.14,18.15,78688.0,16.4912,16.5093,16.4821,16.4912,78688.0
2016-10-24 12:00:00,18.14,18.17,18.14,18.15,81524.0,16.4821,16.5093,16.4821,16.4912,81524.0
2016-10-24 12:30:00,18.15,18.19,18.14,18.15,1865732.0,16.4912,16.5275,16.4821,16.4912,1865732.0
2016-10-24 13:00:00,18.15,18.17,18.14,18.15,92976.0,16.4912,16.5093,16.4821,16.4912,92976.0
2016-10-24 13:30:00,18.15,18.16,18.14,18.15,123728.0,16.4912,16.5003,16.4821,16.4912,123728.0
2016-10-24 14:00:00,18.15,18.16,18.14,18.14,109696.0,16.4912,16.5003,16.4821,16.4821,109696.0
2016-10-24 14:30:00,18.14,18.14,18.12,18.13,86252.0,16.4821,16.4821,16.4639,16.473,86252.0
2016-10-24 15:00:00,18.13,18.16,18.12,18.13,189720.0,16.473,16.5003,16.4639,16.473,189720.0
2016-10-24 15:30:00,18.13,18.14,18.1,18.11,456152.0,16.473,16.4821,16.4457,16.4548,456152.0
2016-10-25 09:30:00,18.1,18.1,17.81,17.88,274900.0,16.4457,16.4457,16.1822,16.2458,274900.0
2016-10-25 10:00:00,17.88,17.88,17.8,17.81,250176.0,16.2458,16.2458,16.1732,16.1822,250176.0
2016-10-25 10:30:00,17.81,17.82,17.71,17.71,175524.0,16.1822,16.1913,16.0914,16.0914,175524.0
2016-10-25 11:00:00,17.7,17.73,17.67,17.73,112744.0,16.0823,16.1096,16.055,16.1096,112744.0
2016-10-25 11:30:00,17.71,17.72,17.66,17.67,131664.0,16.0914,16.1005,16.046,16.055,131664.0
2016-10-25 12:00:00,17.67,17.67,17.64,17.65,94404.0,16.055,16.055,16.0278,16.0369,94404.0
2016-10-25 12:30:00,17.65,17.66,17.63,17.64,84880.0,16.0369,16.046,16.0187,16.0278,84880.0
2016-10-25 13:00:00,17.64,17.64,17.6,17.6,109816.0,16.0278,16.0278,15.9914,15.9914,109816.0
2016-10-25 13:30:00,17.6,17.63,17.58,17.61,102376.0,15.9914,16.0187,15.9733,16.0005,102376.0
2016-10-25 14:00:00,17.61,17.62,17.6,17.61,71504.0,16.0005,16.0096,15.9914,16.0005,71504.0
2016-10-25 14:30:00,17.6,17.63,17.59,17.61,115128.0,15.9914,16.0187,15.9823,16.0005,115128.0
2016-10-25 15:00:00,17.61,17.62,17.6,17.6,175648.0,16.0005,16.0096,15.9914,15.9914,175648.0
2016-10-25 15:30:00,17.6,17.6,17.56,17.58,501492.0,15.9914,15.9914,15.9551,15.9733,501492.0
2016-10-26 09:30:00,17.54,17.54,17.4,17.43,620852.0,15.9369,15.9369,15.8097,15.837,620852.0
2016-10-26 10:00:00,17.42,17.43,17.37,17.38,303328.0,15.8279,15.837,15.7825,15.7915,303328.0
2016-10-26 10:30:00,17.38,17.44,17.37,17.44,216780.0,15.7915,15.8461,15.7825,15.8461,216780.0
2016-10-26 11:00:00,17.44,17.48,17.43,17.45,101532.0,15.8461,15.8824,15.837,15.8551,101532.0
2016-10-26 11:30:00,17.45,17.45,17.41,17.41,82028.0,15.8551,15.8551,15.8188,15.8188,82028.0
2016-10-26 12:00:00,17.42,17.43,17.4,17.41,105984.0,15.8279,15.837,15.8097,15.8188,105984.0
2016-10-26 12:30:00,17.41,17.41,17.37,17.38,96620.0,15.8188,15.8188,15.7825,15.7915,96620.0
2016-10-26 13:00:00,17.37,17.4,17.36,17.4,66860.0,15.7825,15.8097,15.7734,15.8097,66860.0
2016-10-26 13:30:00,17.39,17.44,17.38,17.44,160696.0,15.8006,15.8461,15.7915,15.8461,160696.0
2016-10-26 14:00:00,17.44,17.45,17.4,17.41,100880.0,15.8461,15.8551,15.8097,15.8188,100880.0
2016-10-26 14:30:00,17.41,17.46,17.4,17.45,195544.0,15.8188,15.8642,15.8097,15.8551,195544.0
2016-10-26 15:00:00,17.45,17.47,17.41,17.42,271276.0,15.8551,15.8733,15.8188,15.8279,271276.0
2016-10-26 15:30:00,17.42,17.43,17.39,17.4,313764.0,15.8279,15.837,15.8006,15.8097,313764.0
2016-10-27 09:30:00,17.56,17.71,17.52,17.67,341952.0,15.9551,16.0914,15.9187,16.055,341952.0
2016-10-27 10:00:00,17.67,17.68,17.61,17.66,155752.0,16.055,16.0641,16.0005,16.046,155752.0
2016-10-27 10:30:00,17.66,17.67,17.62,17.65,93120.0,16.046,16.055,16.0096,16.0369,93120.0
2016-10-27 11:00:00,17.65,17.73,17.63,17.73,86424.0,16.0369,16.1096,16.0187,16.1096,86424.0
2016-10-27 11:30:00,17.72,17.79,17.69,17.79,159216.0,16.1005,16.1641,16.0732,16.1641,159216.0
2016-10-27 12:00:00,17.79,17.86,17.77,17.83,266356.0,16.1641,16.2277,16.1459,16.2004,266356.0
2016-10-27 12:30:00,17.83,17.83,17.76,17.79,85636.0,16.2004,16.2004,16.1368,16.1641,85636.0
2016-10-27 13:00:00,17.79,17.8,17.73,17.73,111560.0,16.1641,16.1732,16.1096,16.1096,111560.0
2016-10-27 13:30:00,17.74,17.78,17.74,17.75,68128.0,16.1186,16.155,16.1186,16.1277,68128.0
2016-10-27 14:00:00,17.75,17.75,17.7,17.71,135896.0,16.1277,16.1277,16.0823,16.0914,135896.0
2016-10-27 14:30:00,17.71,17.72,17.68,17.7,123016.0,16.0914,16.1005,16.0641,16.0823,123016.0
2016-10-27 15:00:00,17.7,17.7,17.64,17.66,147272.0,16.0823,16.0823,16.0278,16.046,147272.0
2016-10-27 15:30:00,17.66,17.68,17.64,17.64,398604.0,16.046,16.0641,16.0278,16.0278,398604.0
2016-10-28 09:30:00,17.81,17.88,17.7,17.74,213700.0,16.1822,16.2458,16.0823,16.1186,213700.0
2016-10-28 10:00:00,17.72,17.77,17.68,17.7,99720.0,16.1005,16.1459,16.0641,16.0823,99720.0
2016-10-28 10:30:00,17.7,17.72,17.69,17.7,28060.0,16.0823,16.1005,16.0732,16.0823,28060.0
2016-10-28 11:00:00,17.7,17.72,17.69,17.7,28036.0,16.0823,16.1005,16.0732,16.0823,28036.0
2016-10-28 11:30:00,17.7,17.7,17.67,17.68,27252.0,16.0823,16.0823,16.055,16.0641,27252.0
2016-10-28 12:00:00,17.68,17.69,17.66,17.66,33000.0,16.0641,16.0732,16.046,16.046,33000.0
2016-10-28 12:30:00,17.66,17.68,17.66,17.66,41132.0,16.046,16.0641,16.046,16.046,41132.0
2016-10-28 13:00:00,17.66,17.67,17.61,17.61,78656.0,16.046,16.055,16.0005,16.0005,78656.0
2016-10-28 13:30:00,17.62,17.63,17.55,17.62,81240.0,16.0096,16.0187,15.946,16.0096,81240.0
2016-10-28 14:00:00,17.61,17.64,17.59,17.63,32748.0,16.0005,16.0278,15.9823,16.0187,32748.0
2016-10-28 14:30:00,17.64,17.67,17.63,17.65,45648.0,16.0278,16.055,16.0187,16.0369,45648.0
2016-10-28 15:00:00,17.66,17.66,17.63,17.66,51240.0,16.046,16.046,16.0187,16.046,51240.0
2016-10-28 15:30:00,17.65,17.66,17.61,17.65,204476.0,16.0369,16.046,16.0005,16.0369,204476.0
2016-10-31 09:30:00,17.66,17.7,17.62,17.65,84108.0,16.046,16.0823,16.0096,16.0369,84108.0
2016-10-31 10:00:00,17.64,17.68,17.58,17.68,102524.0,16.0278,16.0641,15.9733,16.0641,102524.0
2016-10-31 10:30:00,17.67,17.67,17.63,17.65,57920.0,16.055,16.055,16.0187,16.0369,57920.0
2016-10-31 11:00:00,17.64,17.68,17.64,17.67,50656.0,16.0278,16.0641,16.0278,16.055,50656.0
2016-10-31 11:30:00,17.68,17.7,17.67,17.7,58768.0,16.0641,16.0823,16.055,16.0823,58768.0
2016-10-31 12:00:00,17.7,17.71,17.68,17.68,52284.0,16.0823,16.0914,16.0641,16.0641,52284.0
2016-10-31 12:30:00,17.68,17.68,17.67,17.68,39372.0,16.0641,16.0641,16.055,16.0641,39372.0
2016-10-31 13:00:00,17.68,17.68,17.65,17.66,69808.0,16.0641,16.0641,16.0369,16.046,69808.0
2016-10-31 13:30:00,17.66,17.68,17.66,17.67,49224.0,16.046,16.0641,16.046,16.055,49224.0
2016-10-31 14:00:00,17.67,17.68,17.65,17.65,74464.0,16.055,16.0641,16.0369,16.0369,74464.0
2016-10-31 14:30:00,17.66,17.66,17.62,17.65,64952.0,16.046,16.046,16.0096,16.0369,64952.0
2016-10-31 15:00:00,17.66,17.71,17.65,17.71,110852.0,16.046,16.0914,16.0369,16.0914,110852.0
2016-10-31 15:30:00,17.71,17.71,17.67,17.7,192084.0,16.0914,16.0914,16.055,16.0823,192084.0
2016-11-01 09:30:00,17.71,17.9,17.63,17.7,394280.0,16.0914,16.264,16.0187,16.0823,394280.0
2016-11-01 10:00:00,17.71,17.74,17.61,17.62,157588.0,16.0914,16.1186,16.0005,16.0096,157588.0
2016-11-01 10:30:00,17.61,17.61,17.56,17.58,81348.0,16.0005,16.0005,15.9551,15.9733,81348.0
2016-11-01 11:00:00,17.59,17.59,17.53,17.55,187436.0,15.9823,15.9823,15.9278,15.946,187436.0
2016-11-01 11:30:00,17.55,17.55,17.51,17.51,100800.0,15.946,15.946,15.9097,15.9097,100800.0
2016-11-01 12:00:00,17.52,17.53,17.48,17.48,70044.0,15.9187,15.9278,15.8824,15.8824,70044.0
2016-11-01 12:30:00,17.49,17.53,17.44,17.53,210472.0,15.8915,15.9278,15.8461,15.9278,210472.0
2016-11-01 13:00:00,17.53,17.56,17.52,17.55,88184.0,15.9278,15.9551,15.9187,15.946,88184.0
2016-11-01 13:30:00,17.54,17.58,17.47,17.48,132848.0,15.9369,15.9733,15.8733,15.8824,132848.0
2016-11-01 14:00:00,17.47,17.52,17.46,17.52,155448.0,15.8733,15.9187,15.8642,15.9187,155448.0
2016-11-01 14:30:00,17.53,17.56,17.49,17.5,92240.0,15.9278,15.9551,15.8915,15.9006,92240.0
2016-11-01 15:00:00,17.5,17.53,17.48,17.51,133800.0,15.9006,15.9278,15.8824,15.9097,133800.0
2016-11-01 15:30:00,17.52,17.52,17.48,17.48,511732.0,15.9187,15.9187,15.8824,15.8824,511732.0
2016-11-02 09:30:00,17.5,17.52,17.36,17.5,270420.0,15.9006,15.9187,15.7734,15.9006,270420.0
2016-11-02 10:00:00,17.49,17.52,17.48,17.52,79960.0,15.8915,15.9187,15.8824,15.9187,79960.0
2016-11-02 10:30:00,17.5,17.51,17.46,17.47,99520.0,15.9006,15.9097,15.8642,15.8733,99520.0
2016-11-02 11:00:00,17.47,17.5,17.46,17.47,40436.0,15.8733,15.9006,15.8642,15.8733,40436.0
2016-11-02 11:30:00,17.46,17.47,17.43,17.45,54908.0,15.8642,15.8733,15.837,15.8551,54908.0
2016-11-02 12:00:00,17.44,17.46,17.43,17.43,19100.0,15.8461,15.8642,15.837,15.837,19100.0
2016-11-02 12:30:00,17.43,17.45,17.41,17.43,14004.0,15.837,15.8551,15.8188,15.837,14004.0
2016-11-02 13:00:00,17.43,17.46,17.4,17.45,86784.0,15.837,15.8642,15.8097,15.8551,86784.0
2016-11-02 13:30:00,17.44,17.48,17.43,17.47,45196.0,15.8461,15.8824,15.837,15.8733,45196.0
2016-11-02 14:00:00,17.45,17.52,17.44,17.5,105036.0,15.8551,15.9187,15.8461,15.9006,105036.0
2016-11-02 14:30:00,17.5,17.53,17.49,17.49,114872.0,15.9006,15.9278,15.8915,15.8915,114872.0
2016-11-02 15:00:00,17.49,17.52,17.48,17.51,79316.0,15.8915,15.9187,15.8824,15.9097,79316.0
2016-11-02 15:30:00,17.51,17.52,17.5,17.5,373916.0,15.9097,15.9187,15.9006,15.9006,373916.0
2016-11-03 09:30:00,17.48,17.55,17.42,17.42,405336.0,15.8824,15.946,15.8279,15.8279,405336.0
2016-11-03 10:00:00,17.42,17.45,17.38,17.39,411856.0,15.8279,15.8551,15.7915,15.8006,411856.0
2016-11-03 10:30:00,17.39,17.39,17.26,17.26,1012616.0,15.8006,15.8006,15.6825,15.6825,1012616.0
2016-11-03 11:00:00,17.27,17.36,17.18,17.33,1479360.0,15.6916,15.7734,15.6098,15.7461,1479360.0
2016-11-03 11:30:00,17.32,17.37,17.32,17.36,75896.0,15.737,15.7825,15.737,15.7734,75896.0
2016-11-03 12:00:00,17.36,17.36,17.31,17.32,45344.0,15.7734,15.7734,15.7279,15.737,45344.0
2016-11-03 12:30:00,17.3,17.32,17.28,17.28,48000.0,15.7189,15.737,15.7007,15.7007,48000.0
2016-11-03 13:00:00,17.28,17.32,17.26,17.31,65024.0,15.7007,15.737,15.6825,15.7279,65024.0
2016-11-03 13:30:00,17.3,17.31,17.28,17.28,65968.0,15.7189,15.7279,15.7007,15.7007,65968.0
2016-11-03 14:00:00,17.28,17.33,17.28,17.32,85064.0,15.7007,15.7461,15.7007,15.737,85064.0
2016-11-03 14:30:00,17.32,17.35,17.32,17.35,54424.0,15.737,15.7643,15.737,15.7643,54424.0
2016-11-03 15:00:00,17.35,17.37,17.34,17.35,83868.0,15.7643,15.7825,15.7552,15.7643,83868.0
2016-11-03 15:30:00,17.35,17.35,17.32,17.35,291936.0,15.7643,15.7643,15.737,15.7643,291936.0
2016-11-04 09:30:00,17.25,17.45,17.25,17.39,306084.0,15.6734,15.8551,15.6734,15.8006,306084.0
2016-11-04 10:00:00,17.39,17.42,17.37,17.39,64800.0,15.8006,15.8279,15.7825,15.8006,64800.0
2016-11-04 10:30:00,17.38,17.4,17.34,17.37,74700.0,15.7915,15.8097,15.7552,15.7825,74700.0
2016-11-04 11:00:00,17.39,17.42,17.35,17.38,75092.0,15.8006,15.8279,15.7643,15.7915,75092.0
2016-11-04 11:30:00,17.38,17.38,17.35,17.35,19748.0,15.7915,15.7915,15.7643,15.7643,19748.0
2016-11-04 12:00:00,17.36,17.39,17.34,17.38,41552.0,15.7734,15.8006,15.7552,15.7915,41552.0
2016-11-04 12:30:00,17.38,17.41,17.36,17.39,32600.0,15.7915,15.8188,15.7734,15.8006,32600.0
2016-11-04 13:00:00,17.39,17.45,17.39,17.44,84460.0,15.8006,15.8551,15.8006,15.8461,84460.0
2016-11-04 13:30:00,17.44,17.45,17.36,17.38,269488.0,15.8461,15.8551,15.7734,15.7915,269488.0
2016-11-04 14:00:00,17.38,17.39,17.36,17.38,27836.0,15.7915,15.8006,15.7734,15.7915,27836.0
2016-11-04 14:30:00,17.38,17.38,17.32,17.34,86956.0,15.7915,15.7915,15.737,15.7552,86956.0
2016-11-04 15:00:00,17.34,17.35,17.33,17.34,19768.0,15.7552,15.7643,15.7461,15.7552,19768.0
2016-11-04 15:30:00,17.34,17.34,17.3,17.31,120940.0,15.7552,15.7552,15.7189,15.7279,120940.0
2016-11-07 09:30:00,17.51,17.6,17.49,17.49,322740.0,15.9097,15.9914,15.8915,15.8915,322740.0
2016-11-07 10:00:00,17.49,17.5,17.32,17.36,207076.0,15.8915,15.9006,15.737,15.7734,207076.0
2016-11-07 10:30:00,17.37,17.39,17.36,17.38,114248.0,15.7825,15.8006,15.7734,15.7915,114248.0
2016-11-07 11:00:00,17.38,17.43,17.38,17.43,138084.0,15.7915,15.837,15.7915,15.837,138084.0
2016-11-07 11:30:00,17.41,17.44,17.41,17.43,161260.0,15.8188,15.8461,15.8188,15.837,161260.0
2016-11-07 12:00:00,17.43,17.45,17.41,17.42,72056.0,15.837,15.8551,15.8188,15.8279,72056.0
2016-11-07 12:30:00,17.43,17.43,17.41,17.43,30596.0,15.837,15.837,15.8188,15.837,30596.0
2016-11-07 13:00:00,17.43,17.44,17.41,17.42,50856.0,15.837,15.8461,15.8188,15.8279,50856.0
2016-11-07 13:30:00,17.42,17.45,17.4,17.45,95140.0,15.8279,15.8551,15.8097,15.8551,95140.0
2016-11-07 14:00:00,17.45,17.46,17.45,17.46,22960.0,15.8551,15.8642,15.8551,15.8642,22960.0
2016-11-07 14:30:00,17.46,17.47,17.43,17.43,59788.0,15.8642,15.8733,15.837,15.837,59788.0
2016-11-07 15:00:00,17.43,17.44,17.38,17.43,81520.0,15.837,15.8461,15.7915,15.837,81520.0
2016-11-07 15:30:00,17.42,17.44,17.41,17.43,257792.0,15.8279,15.8461,15.8188,15.837,257792.0
2016-11-08 09:30:00,17.41,17.45,17.35,17.36,97384.0,15.8188,15.8551,15.7643,15.7734,97384.0
2016-11-08 10:00:00,17.36,17.39,17.32,17.34,151604.0,15.7734,15.8006,15.737,15.7552,151604.0
2016-11-08 10:30:00,17.34,17.35,17.31,17.31,179724.0,15.7552,15.7643,15.7279,15.7279,179724.0
2016-11-08 11:00:00,17.32,17.38,17.31,17.34,81208.0,15.737,15.7915,15.7279,15.7552,81208.0
2016-11-08 11:30:00,17.35,17.37,17.34,17.35,119152.0,15.7643,15.7825,15.7552,15.7643,119152.0
2016-11-08 12:00:00,17.35,17.35,17.3,17.3,101432.0,15.7643,15.7643,15.7189,15.7189,101432.0
2016-11-08 12:30:00,17.3,17.32,17.28,17.29,56188.0,15.7189,15.737,15.7007,15.7098,56188.0
2016-11-08 13:00:00,17.3,17.3,17.24,17.29,92228.0,15.7189,15.7189,15.6643,15.7098,92228.0
2016-11-08 13:30:00,17.29,17.33,17.28,17.3,48440.0,15.7098,15.7461,15.7007,15.7189,48440.0
2016-11-08 14:00:00,17.3,17.31,17.27,17.28,198996.0,15.7189,15.7279,15.6916,15.7007,198996.0
2016-11-08 14:30:00,17.28,17.29,17.25,17.25,284220.0,15.7007,15.7098,15.6734,15.6734,284220.0
2016-11-08 15:00:00,17.25,17.27,17.25,17.25,111924.0,15.6734,15.6916,15.6734,15.6734,111924.0
2016-11-08 15:30:00,17.25,17.26,17.18,17.21,723640.0,15.6734,15.6825,15.6098,15.6371,723640.0
2016-11-09 09:30:00,17.52,17.66,17.43,17.53,410736.0,15.9187,16.046,15.837,15.9278,410736.0
2016-11-09 10:00:00,17.51,17.62,17.48,17.62,219660.0,15.9097,16.0096,15.8824,16.0096,219660.0
2016-11-09 10:30:00,17.62,17.62,17.48,17.5,201016.0,16.0096,16.0096,15.8824,15.9006,201016.0
2016-11-09 11:00:00,17.5,17.55,17.49,17.54,151100.0,15.9006,15.946,15.8915,15.9369,151100.0
2016-11-09 11:30:00,17.54,17.6,17.54,17.57,165160.0,15.9369,15.9914,15.9369,15.9642,165160.0
2016-11-09 12:00:00,17.57,17.57,17.5,17.55,72984.0,15.9642,15.9642,15.9006,15.946,72984.0
2016-11-09 12:30:00,17.55,17.56,17.53,17.56,85052.0,15.946,15.9551,15.9278,15.9551,85052.0
2016-11-09 13:00:00,17.55,17.6,17.55,17.57,143428.0,15.946,15.9914,15.946,15.9642,143428.0
2016-11-09 13:30:00,17.57,17.61,17.57,17.59,99760.0,15.9642,16.0005,15.9642,15.9823,99760.0
2016-11-09 14:00:00,17.59,17.59,17.54,17.54,122368.0,15.9823,15.9823,15.9369,15.9369,122368.0
2016-11-09 14:30:00,17.55,17.57,17.53,17.56,159156.0,15.946,15.9642,15.9278,15.9551,159156.0
2016-11-09 15:00:00,17.56,17.58,17.53,17.57,158428.0,15.9551,15.9733,15.9278,15.9642,158428.0
2016-11-09 15:30:00,17.57,17.57,17.5,17.54,819248.0,15.9642,15.9642,15.9006,15.9369,819248.0
2016-11-10 09:30:00,17.65,17.83,17.58,17.7,240912.0,16.0369,16.2004,15.9733,16.0823,240912.0
2016-11-10 10:00:00,17.68,17.7,17.59,17.61,217884.0,16.0641,16.0823,15.9823,16.0005,217884.0
2016-11-10 10:30:00,17.63,17.63,17.55,17.57,316724.0,16.0187,16.0187,15.946,15.9642,316724.0
2016-11-10 11:00:00,17.56,17.57,17.48,17.49,381680.0,15.9551,15.9642,15.8824,15.8915,381680.0
2016-11-10 11:30:00,17.5,17.55,17.48,17.52,112228.0,15.9006,15.946,15.8824,15.9187,112228.0
2016-11-10 12:00:00,17.52,17.54,17.5,17.52,76116.0,15.9187,15.9369,15.9006,15.9187,76116.0
2016-11-10 12:30:00,17.51,17.53,17.47,17.48,95760.0,15.9097,15.9278,15.8733,15.8824,95760.0
2016-11-10 13:00:00,17.48,17.48,17.39,17.41,175464.0,15.8824,15.8824,15.8006,15.8188,175464.0
2016-11-10 13:30:00,17.41,17.5,17.38,17.48,151868.0,15.8188,15.9006,15.7915,15.8824,151868.0
2016-11-10 14:00:00,17.48,17.51,17.46,17.47,136124.0,15.8824,15.9097,15.8642,15.8733,136124.0
2016-11-10 14:30:00,17.47,17.48,17.44,17.44,113336.0,15.8733,15.8824,15.8461,15.8461,113336.0
2016-11-10 15:00:00,17.45,17.47,17.43,17.45,105092.0,15.8551,15.8733,15.837,15.8551,105092.0
2016-11-10 15:30:00,17.45,17.45,17.39,17.42,381996.0,15.8551,15.8551,15.8006,15.8279,381996.0
2016-11-11 09:30:00,17.36,17.36,17.18,17.21,315940.0,15.7734,15.7734,15.6098,15.6371,315940.0
2016-11-11 10:00:00,17.2,17.24,17.17,17.22,188864.0,15.628,15.6643,15.6007,15.6462,188864.0
2016-11-11 10:30:00,17.22,17.23,17.16,17.2,131448.0,15.6462,15.6553,15.5916,15.628,131448.0
2016-11-11 11:00:00,17.2,17.21,17.18,17.2,115436.0,15.628,15.6371,15.6098,15.628,115436.0
2016-11-11 11:30:00,17.2,17.24,17.19,17.22,89648.0,15.628,15.6643,15.6189,15.6462,89648.0
2016-11-11 12:00:00,17.21,17.28,17.21,17.27,72088.0,15.6371,15.7007,15.6371,15.6916,72088.0
2016-11-11 12:30:00,17.28,17.32,17.26,17.3,58456.0,15.7007,15.737,15.6825,15.7189,58456.0
2016-11-11 13:00:00,17.31,17.32,17.29,17.32,75400.0,15.7279,15.737,15.7098,15.737,75400.0
2016-11-11 13:30:00,17.33,17.33,17.31,17.32,35788.0,15.7461,15.7461,15.7279,15.737,35788.0
2016-11-11 14:00:00,17.33,17.33,17.27,17.27,182080.0,15.7461,15.7461,15.6916,15.6916,182080.0
2016-11-11 14:30:00,17.27,17.29,17.25,17.25,46264.0,15.6916,15.7098,15.6734,15.6734,46264.0
2016-11-11 15:00:00,17.25,17.28,17.25,17.28,62392.0,15.6734,15.7007,15.6734,15.7007,62392.0
2016-11-11 15:30:00,17.28,17.31,17.28,17.3,197388.0,15.7007,15.7279,15.7007,15.7189,197388.0
2016-11-14 09:30:00,17.32,17.32,17.16,17.17,399784.0,15.737,15.737,15.5916,15.6007,399784.0
2016-11-14 10:00:00,17.17,17.21,17.12,17.15,241064.0,15.6007,15.6371,15.5553,15.5826,241064.0
2016-11-14 10:30:00,17.16,17.17,17.01,17.04,112504.0,15.5916,15.6007,15.4554,15.4826,112504.0
2016-11-14 11:00:00,17.04,17.06,16.98,17.0,302100.0,15.4826,15.5008,15.4281,15.4463,302100.0
2016-11-14 11:30:00,17.0,17.01,16.98,17.0,137140.0,15.4463,15.4554,15.4281,15.4463,137140.0
2016-11-14 12:00:00,16.99,17.01,16.99,16.99,145380.0,15.4372,15.4554,15.4372,15.4372,145380.0
2016-11-14 12:30:00,16.99,17.01,16.99,17.0,166732.0,15.4372,15.4554,15.4372,15.4463,166732.0
2016-11-14 13:00:00,17.0,17.02,17.0,17.0,248432.0,15.4463,15.4644,15.4463,15.4463,248432.0
2016-11-14 13:30:00,17.0,17.04,16.99,17.01,243044.0,15.4463,15.4826,15.4372,15.4554,243044.0
2016-11-14 14:00:00,17.0,17.02,17.0,17.0,472360.0,15.4463,15.4644,15.4463,15.4463,472360.0
2016-11-14 14:30:00,17.0,17.02,16.97,17.01,204680.0,15.4463,15.4644,15.419,15.4554,204680.0
2016-11-14 15:00:00,17.01,17.04,17.0,17.02,362024.0,15.4554,15.4826,15.4463,15.4644,362024.0
2016-11-14 15:30:00,17.02,17.03,16.98,16.99,629476.0,15.4644,15.4735,15.4281,15.4372,629476.0
2016-11-15 09:30:00,16.97,17.02,16.93,16.97,333496.0,15.419,15.4644,15.3827,15.419,333496.0
2016-11-15 10:00:00,16.97,16.97,16.91,16.92,370720.0,15.419,15.419,15.3645,15.3736,370720.0
2016-11-15 10:30:00,16.92,16.93,16.89,16.9,212744.0,15.3736,15.3827,15.3463,15.3554,212744.0
2016-11-15 11:00:00,16.9,16.92,16.88,16.88,450692.0,15.3554,15.3736,15.3372,15.3372,450692.0
2016-11-15 11:30:00,16.88,16.88,16.85,16.88,205292.0,15.3372,15.3372,15.31,15.3372,205292.0
2016-11-15 12:00:00,16.88,16.88,16.84,16.84,119956.0,15.3372,15.3372,15.3009,15.3009,119956.0
2016-11-15 12:30:00,16.84,16.89,16.82,16.85,791244.0,15.3009,15.3463,15.2827,15.31,791244.0
2016-11-15 13:00:00,16.85,16.88,16.82,16.88,266984.0,15.31,15.3372,15.2827,15.3372,266984.0
2016-11-15 13:30:00,16.88,16.95,16.85,16.92,122720.0,15.3372,15.4008,15.31,15.3736,122720.0
2016-11-15 14:00:00,16.92,16.92,16.86,16.9,121720.0,15.3736,15.3736,15.3191,15.3554,121720.0
2016-11-15 14:30:00,16.9,16.91,16.88,16.89,138764.0,15.3554,15.3645,15.3372,15.3463,138764.0
2016-11-15 15:00:00,16.9,16.9,16.86,16.89,170276.0,15.3554,15.3554,15.3191,15.3463,170276.0
2016-11-15 15:30:00,16.89,16.91,16.87,16.88,946208.0,15.3463,15.3645,15.3282,15.3372,946208.0
2016-11-16 09:30:00,16.73,16.78,16.57,16.58,523520.0,15.2009,15.2464,15.0556,15.0647,523520.0
2016-11-16 10:00:00,16.57,16.65,16.56,16.59,348480.0,15.0556,15.1283,15.0465,15.0737,348480.0
2016-11-16 10:30:00,16.6,16.64,16.56,16.58,271928.0,15.0828,15.1192,15.0465,15.0647,271928.0
2016-11-16 11:00:00,16.58,16.59,16.5,16.51,320988.0,15.0647,15.0737,14.992,15.0011,320988.0
2016-11-16 11:30:00,16.52,16.53,16.5,16.5,147216.0,15.0101,15.0192,14.992,14.992,147216.0
2016-11-16 12:00:00,16.5,16.54,16.5,16.54,164464.0,14.992,15.0283,14.992,15.0283,164464.0
2016-11-16 12:30:00,16.54,16.55,16.51,16.54,162224.0,15.0283,15.0374,15.0011,15.0283,162224.0
2016-11-16 13:00:00,16.54,16.54,16.51,16.53,60240.0,15.0283,15.0283,15.0011,15.0192,60240.0
2016-11-16 13:30:00,16.53,16.57,16.53,16.57,117608.0,15.0192,15.0556,15.0192,15.0556,117608.0
2016-11-16 14:00:00,16.57,16.61,16.54,16.56,205520.0,15.0556,15.0919,15.0283,15.0465,205520.0
2016-11-16 14:30:00,16.56,16.56,16.5,16.5,233232.0,15.0465,15.0465,14.992,14.992,233232.0
2016-11-16 15:00:00,16.5,16.5,16.46,16.46,240700.0,14.992,14.992,14.9556,14.9556,240700.0
2016-11-16 15:30:00,16.47,16.49,16.44,16.47,1136392.0,14.9647,14.9829,14.9375,14.9647,1136392.0
2016-11-17 09:30:00,16.5,16.5,16.25,16.29,686364.0,14.992,14.992,14.7648,14.8012,686364.0
2016-11-17 10:00:00,16.29,16.33,16.29,16.33,353648.0,14.8012,14.8375,14.8012,14.8375,353648.0
2016-11-17 10:30:00,16.33,16.43,16.33,16.35,365376.0,14.8375,14.9284,14.8375,14.8557,365376.0
2016-11-17 11:00:00,16.36,16.39,16.33,16.38,302884.0,14.8648,14.892,14.8375,14.8829,302884.0
2016-11-17 11:30:00,16.39,16.4,16.34,16.35,200388.0,14.892,14.9011,14.8466,14.8557,200388.0
2016-11-17 12:00:00,16.34,16.35,16.3,16.31,177736.0,14.8466,14.8557,14.8102,14.8193,177736.0
2016-11-17 12:30:00,16.31,16.32,16.26,16.27,286052.0,14.8193,14.8284,14.7739,14.783,286052.0
2016-11-17 13:00:00,16.28,16.28,16.25,16.26,316388.0,14.7921,14.7921,14.7648,14.7739,316388.0
2016-11-17 13:30:00,16.26,16.27,16.21,16.23,340284.0,14.7739,14.783,14.7285,14.7466,340284.0
2016-11-17 14:00:00,16.23,16.24,16.21,16.23,166368.0,14.7466,14.7557,14.7285,14.7466,166368.0
2016-11-17 14:30:00,16.23,16.23,16.18,16.18,175256.0,14.7466,14.7466,14.7012,14.7012,175256.0
2016-11-17 15:00:00,16.18,16.2,16.17,16.18,257320.0,14.7012,14.7194,14.6921,14.7012,257320.0
2016-11-17 15:30:00,16.18,16.22,16.17,16.21,756732.0,14.7012,14.7376,14.6921,14.7285,756732.0
2016-11-18 09:30:00,16.29,16.29,16.14,16.17,645844.0,14.8012,14.8012,14.6649,14.6921,645844.0
2016-11-18 10:00:00,16.16,16.17,16.0,16.02,392256.0,14.683,14.6921,14.5377,14.5558,392256.0
2016-11-18 10:30:00,16.02,16.03,15.97,15.98,505556.0,14.5558,14.5649,14.5104,14.5195,505556.0
2016-11-18 11:00:00,15.98,15.99,15.94,15.97,375964.0,14.5195,14.5286,14.4832,14.5104,375964.0
2016-11-18 11:30:00,15.97,16.02,15.94,16.02,356328.0,14.5104,14.5558,14.4832,14.5558,356328.0
2016-11-18 12:00:00,16.02,16.11,16.02,16.11,129664.0,14.5558,14.6376,14.5558,14.6376,129664.0
2016-11-18 12:30:00,16.11,16.16,16.1,16.12,143628.0,14.6376,14.683,14.6285,14.6467,143628.0
2016-11-18 13:00:00,16.12,16.15,16.11,16.14,59904.0,14.6467,14.674,14.6376,14.6649,59904.0
2016-11-18 13:30:00,16.14,16.16,16.13,16.15,88864.0,14.6649,14.683,14.6558,14.674,88864.0
2016-11-18 14:00:00,16.15,16.15,16.1,16.1,141124.0,14.674,14.674,14.6285,14.6285,141124.0
2016-11-18 14:30:00,16.1,16.11,16.06,16.08,166860.0,14.6285,14.6376,14.5922,14.6104,166860.0
2016-11-18 15:00:00,16.08,16.19,16.08,16.17,375868.0,14.6104,14.7103,14.6104,14.6921,375868.0
2016-11-18 15:30:00,16.16,16.18,16.14,16.15,421112.0,14.683,14.7012,14.6649,14.674,421112.0
2016-11-21 09:30:00,15.99,16.06,15.84,15.85,455916.0,14.5286,14.5922,14.3923,14.4014,455916.0
2016-11-21 10:00:00,15.85,15.85,15.76,15.78,377988.0,14.4014,14.4014,14.3196,14.3378,377988.0
2016-11-21 10:30:00,15.79,15.8,15.68,15.75,455364.0,14.3469,14.3559,14.2469,14.3105,455364.0
2016-11-21 11:00:00,15.74,15.78,15.72,15.76,232344.0,14.3014,14.3378,14.2833,14.3196,232344.0
2016-11-21 11:30:00,15.76,15.78,15.71,15.72,251432.0,14.3196,14.3378,14.2742,14.2833,251432.0
2016-11-21 12:00:00,15.72,15.74,15.69,15.7,249168.0,14.2833,14.3014,14.256,14.2651,249168.0
2016-11-21 12:30:00,15.71,15.78,15.68,15.77,290080.0,14.2742,14.3378,14.2469,14.3287,290080.0
2016-11-21 13:00:00,15.77,15.78,15.72,15.74,187980.0,14.3287,14.3378,14.2833,14.3014,187980.0
2016-11-21 13:30:00,15.74,15.78,15.73,15.74,388724.0,14.3014,14.3378,14.2923,14.3014,388724.0
2016-11-21 14:00:00,15.74,15.75,15.7,15.7,173676.0,14.3014,14.3105,14.2651,14.2651,173676.0
2016-11-21 14:30:00,15.7,15.71,15.65,15.66,301008.0,14.2651,14.2742,14.2197,14.2287,301008.0
2016-11-21 15:00:00,15.66,15.69,15.58,15.63,768460.0,14.2287,14.256,14.1561,14.2015,768460.0
2016-11-21 15:30:00,15.63,15.64,15.61,15.62,1551732.0,14.2015,14.2106,14.1833,14.1924,1551732.0
2016-11-22 09:30:00,15.79,15.84,15.67,15.8,438496.0,14.3469,14.3923,14.2378,14.3559,438496.0
2016-11-22 10:00:00,15.8,15.8,15.76,15.76,210088.0,14.3559,14.3559,14.3196,14.3196,210088.0
2016-11-22 10:30:00,15.76,15.76,15.65,15.66,237304.0,14.3196,14.3196,14.2197,14.2287,237304.0
2016-11-22 11:00:00,15.67,15.69,15.62,15.63,292464.0,14.2378,14.256,14.1924,14.2015,292464.0
2016-11-22 11:30:00,15.63,15.64,15.58,15.64,160064.0,14.2015,14.2106,14.1561,14.2106,160064.0
2016-11-22 12:00:00,15.65,15.65,15.62,15.64,124588.0,14.2197,14.2197,14.1924,14.2106,124588.0
2016-11-22 12:30:00,15.64,15.64,15.59,15.59,122308.0,14.2106,14.2106,14.1651,14.1651,122308.0
2016-11-22 13:00:00,15.59,15.63,15.59,15.62,223740.0,14.1651,14.2015,14.1651,14.1924,223740.0
2016-11-22 13:30:00,15.62,15.63,15.59,15.61,266624.0,14.1924,14.2015,14.1651,14.1833,266624.0
2016-11-22 14:00:00,15.61,15.63,15.6,15.62,101260.0,14.1833,14.2015,14.1742,14.1924,101260.0
2016-11-22 14:30:00,15.62,15.63,15.6,15.63,182016.0,14.1924,14.2015,14.1742,14.2015,182016.0
2016-11-22 15:00:00,15.63,15.63,15.59,15.6,178632.0,14.2015,14.2015,14.1651,14.1742,178632.0
2016-11-22 15:30:00,15.6,15.67,15.6,15.67,567220.0,14.1742,14.2378,14.1742,14.2378,567220.0
2016-11-23 09:30:00,15.59,15.66,15.55,15.6,827752.0,14.1651,14.2287,14.1288,14.1742,827752.0
2016-11-23 10:00:00,15.6,15.63,15.59,15.6,224368.0,14.1742,14.2015,14.1651,14.1742,224368.0
2016-11-23 10:30:00,15.61,15.63,15.57,15.62,278376.0,14.1833,14.2015,14.147,14.1924,278376.0
2016-11-23 11:00:00,15.62,15.71,15.62,15.71,177728.0,14.1924,14.2742,14.1924,14.2742,177728.0
2016-11-23 11:30:00,15.71,15.72,15.68,15.72,112976.0,14.2742,14.2833,14.2469,14.2833,112976.0
2016-11-23 12:00:00,15.72,15.77,15.71,15.73,191580.0,14.2833,14.3287,14.2742,14.2923,191580.0
2016-11-23 12:30:00,15.73,15.74,15.72,15.74,109712.0,14.2923,14.3014,14.2833,14.3014,109712.0
2016-11-23 13:00:00,15.74,15.77,15.73,15.74,177632.0,14.3014,14.3287,14.2923,14.3014,177632.0
2016-11-23 13:30:00,15.74,15.75,15.7,15.74,265072.0,14.3014,14.3105,14.2651,14.3014,265072.0
2016-11-23 14:00:00,15.74,15.76,15.72,15.74,148736.0,14.3014,14.3196,14.2833,14.3014,148736.0
2016-11-23 14:30:00,15.74,15.75,15.72,15.74,129432.0,14.3014,14.3105,14.2833,14.3014,129432.0
2016-11-23 15:00:00,15.74,15.75,15.72,15.73,191560.0,14.3014,14.3105,14.2833,14.2923,191560.0
2016-11-23 15:30:00,15.73,15.75,15.71,15.72,529968.0,14.2923,14.3105,14.2742,14.2833,529968.0
2016-11-25 09:30:00,15.9,15.96,15.79,15.87,331308.0,14.4468,14.5013,14.3469,14.4195,331308.0
2016-11-25 10:00:00,15.87,15.99,15.86,15.97,364860.0,14.4195,14.5286,14.4105,14.5104,364860.0
2016-11-25 10:30:00,15.97,16.04,15.96,16.01,432988.0,14.5104,14.574,14.5013,14.5468,432988.0
2016-11-25 11:00:00,16.01,16.04,15.99,16.01,279300.0,14.5468,14.574,14.5286,14.5468,279300.0
2016-11-25 11:30:00,16.02,16.05,15.99,16.05,321404.0,14.5558,14.5831,14.5286,14.5831,321404.0
2016-11-25 12:00:00,16.04,16.06,16.03,16.04,712452.0,14.574,14.5922,14.5649,14.574,712452.0
2016-11-25 12:30:00,16.04,16.05,16.01,16.02,931492.0,14.574,14.5831,14.5468,14.5558,931492.0
2016-11-28 09:30:00,15.85,15.87,15.74,15.8,693592.0,14.4014,14.4195,14.3014,14.3559,693592.0
2016-11-28 10:00:00,15.79,15.81,15.75,15.77,288304.0,14.3469,14.365,14.3105,14.3287,288304.0
2016-11-28 10:30:00,15.77,15.8,15.76,15.8,213180.0,14.3287,14.3559,14.3196,14.3559,213180.0
2016-11-28 11:00:00,15.8,15.81,15.77,15.77,482204.0,14.3559,14.365,14.3287,14.3287,482204.0
2016-11-28 11:30:00,15.77,15.78,15.75,15.77,127068.0,14.3287,14.3378,14.3105,14.3287,127068.0
2016-11-28 12:00:00,15.77,15.78,15.76,15.77,82912.0,14.3287,14.3378,14.3196,14.3287,82912.0
2016-11-28 12:30:00,15.78,15.79,15.77,15.78,51240.0,14.3378,14.3469,14.3287,14.3378,51240.0
2016-11-28 13:00:00,15.78,15.78,15.77,15.77,312700.0,14.3378,14.3378,14.3287,14.3287,312700.0
2016-11-28 13:30:00,15.77,15.78,15.77,15.77,306836.0,14.3287,14.3378,14.3287,14.3287,306836.0
2016-11-28 14:00:00,15.78,15.78,15.75,15.76,245360.0,14.3378,14.3378,14.3105,14.3196,245360.0
2016-11-28 14:30:00,15.76,15.77,15.76,15.76,209472.0,14.3196,14.3287,14.3196,14.3196,209472.0
2016-11-28 15:00:00,15.76,15.77,15.72,15.72,1901196.0,14.3196,14.3287,14.2833,14.2833,1901196.0
2016-11-28 15:30:00,15.73,15.75,15.7,15.71,753408.0,14.2923,14.3105,14.2651,14.2742,753408.0
2016-11-29 09:30:00,15.78,16.12,15.78,15.98,795348.0,14.3378,14.6467,14.3378,14.5195,795348.0
2016-11-29 10:00:00,15.98,15.99,15.91,15.96,272608.0,14.5195,14.5286,14.4559,14.5013,272608.0
2016-11-29 10:30:00,15.96,16.02,15.96,16.02,289008.0,14.5013,14.5558,14.5013,14.5558,289008.0
2016-11-29 11:00:00,16.02,16.05,16.0,16.05,270496.0,14.5558,14.5831,14.5377,14.5831,270496.0
2016-11-29 11:30:00,16.04,16.09,16.04,16.08,229932.0,14.574,14.6194,14.574,14.6104,229932.0
2016-11-29 12:00:00,16.08,16.09,16.05,16.09,209816.0,14.6104,14.6194,14.5831,14.6194,209816.0
2016-11-29 12:30:00,16.09,16.1,16.07,16.1,235120.0,14.6194,14.6285,14.6013,14.6285,235120.0
2016-11-29 13:00:00,16.1,16.1,16.08,16.1,166144.0,14.6285,14.6285,14.6104,14.6285,166144.0
2016-11-29 13:30:00,16.1,16.11,16.09,16.11,138924.0,14.6285,14.6376,14.6194,14.6376,138924.0
2016-11-29 14:00:00,16.11,16.14,16.11,16.14,267256.0,14.6376,14.6649,14.6376,14.6649,267256.0
2016-11-29 14:30:00,16.14,16.15,16.13,16.14,317396.0,14.6649,14.674,14.6558,14.6649,317396.0
2016-11-29 15:00:00,16.14,16.14,16.12,16.13,497288.0,14.6649,14.6649,14.6467,14.6558,497288.0
2016-11-29 15:30:00,16.13,16.13,16.08,16.1,865760.0,14.6558,14.6558,14.6104,14.6285,865760.0
2016-11-30 09:30:00,16.32,16.48,16.29,16.4,1449712.0,14.8284,14.9738,14.8012,14.9011,1449712.0
2016-11-30 10:00:00,16.4,16.41,16.36,16.38,1048324.0,14.9011,14.9102,14.8648,14.8829,1048324.0
2016-11-30 10:30:00,16.38,16.41,16.35,16.39,169192.0,14.8829,14.9102,14.8557,14.892,169192.0
2016-11-30 11:00:00,16.39,16.41,16.37,16.4,391780.0,14.892,14.9102,14.8739,14.9011,391780.0
2016-11-30 11:30:00,16.4,16.41,16.29,16.32,738020.0,14.9011,14.9102,14.8012,14.8284,738020.0
2016-11-30 12:00:00,16.32,16.32,16.21,16.21,956952.0,14.8284,14.8284,14.7285,14.7285,956952.0
2016-11-30 12:30:00,16.21,16.22,16.12,16.15,809792.0,14.7285,14.7376,14.6467,14.674,809792.0
2016-11-30 13:00:00,16.15,16.22,16.14,16.18,96544.0,14.674,14.7376,14.6649,14.7012,96544.0
2016-11-30 13:30:00,16.18,16.2,16.16,16.17,49832.0,14.7012,14.7194,14.683,14.6921,49832.0
2016-11-30 14:00:00,16.17,16.17,16.12,16.14,71148.0,14.6921,14.6921,14.6467,14.6649,71148.0
2016-11-30 14:30:00,16.14,16.15,16.12,16.15,137020.0,14.6649,14.674,14.6467,14.674,137020.0
2016-11-30 15:00:00,16.14,16.19,16.13,16.17,157368.0,14.6649,14.7103,14.6558,14.6921,157368.0
2016-11-30 15:30:00,16.18,16.19,16.13,16.13,466848.0,14.7012,14.7103,14.6558,14.6558,466848.0
2016-12-01 09:30:00,16.13,16.16,16.04,16.07,248744.0,14.6558,14.683,14.574,14.6013,248744.0
2016-12-01 10:00:00,16.08,16.13,16.0,16.05,373816.0,14.6104,14.6558,14.5377,14.5831,373816.0
2016-12-01 10:30:00,16.05,16.1,16.01,16.04,470472.0,14.5831,14.6285,14.5468,14.574,470472.0
2016-12-01 11:00:00,16.04,16.05,16.0,16.03,240732.0,14.574,14.5831,14.5377,14.5649,240732.0
2016-12-01 11:30:00,16.03,16.05,16.01,16.04,132968.0,14.5649,14.5831,14.5468,14.574,132968.0
2016-12-01 12:00:00,16.04,16.04,16.0,16.04,230240.0,14.574,14.574,14.5377,14.574,230240.0
2016-12-01 12:30:00,16.03,16.04,15.98,15.99,263504.0,14.5649,14.574,14.5195,14.5286,263504.0
2016-12-01 13:00:00,15.99,15.99,15.93,15.96,135644.0,14.5286,14.5286,14.4741,14.5013,135644.0
2016-12-01 13:30:00,15.96,15.98,15.93,15.94,132652.0,14.5013,14.5195,14.4741,14.4832,132652.0
2016-12-01 14:00:00,15.95,16.0,15.94,15.97,101752.0,14.4922,14.5377,14.4832,14.5104,101752.0
2016-12-01 14:30:00,15.96,16.01,15.96,16.01,99908.0,14.5013,14.5468,14.5013,14.5468,99908.0
2016-12-01 15:00:00,16.01,16.03,15.99,15.99,152460.0,14.5468,14.5649,14.5286,14.5286,152460.0
2016-12-01 15:30:00,15.99,16.0,15.98,15.99,550576.0,14.5286,14.5377,14.5195,14.5286,550576.0
2016-12-02 09:30:00,15.96,15.99,15.85,15.88,260436.0,14.5013,14.5286,14.4014,14.4286,260436.0
2016-12-02 10:00:00,15.89,15.9,15.83,15.84,92904.0,14.4377,14.4468,14.3832,14.3923,92904.0
2016-12-02 10:30:00,15.84,15.84,15.75,15.76,156224.0,14.3923,14.3923,14.3105,14.3196,156224.0
2016-12-02 11:00:00,15.77,15.81,15.77,15.79,174660.0,14.3287,14.365,14.3287,14.3469,174660.0
2016-12-02 11:30:00,15.79,15.81,15.76,15.76,121520.0,14.3469,14.365,14.3196,14.3196,121520.0
2016-12-02 12:00:00,15.76,15.78,15.74,15.78,184308.0,14.3196,14.3378,14.3014,14.3378,184308.0
2016-12-02 12:30:00,15.77,15.77,15.73,15.76,77888.0,14.3287,14.3287,14.2923,14.3196,77888.0
2016-12-02 13:00:00,15.76,15.76,15.72,15.74,47816.0,14.3196,14.3196,14.2833,14.3014,47816.0
2016-12-02 13:30:00,15.74,15.75,15.73,15.73,83608.0,14.3014,14.3105,14.2923,14.2923,83608.0
2016-12-02 14:00:00,15.73,15.76,15.73,15.75,69416.0,14.2923,14.3196,14.2923,14.3105,69416.0
2016-12-02 14:30:00,15.75,15.75,15.74,15.74,46200.0,14.3105,14.3105,14.3014,14.3014,46200.0
2016-12-02 15:00:00,15.74,15.75,15.74,15.75,106128.0,14.3014,14.3105,14.3014,14.3105,106128.0
2016-12-02 15:30:00,15.74,15.8,15.74,15.76,617532.0,14.3014,14.3559,14.3014,14.3196,617532.0
2016-12-05 09:30:00,15.91,15.93,15.8,15.85,364488.0,14.4559,14.4741,14.3559,14.4014,364488.0
2016-12-05 10:00:00,15.85,15.86,15.79,15.83,601944.0,14.4014,14.4105,14.3469,14.3832,601944.0
2016-12-05 10:30:00,15.83,15.84,15.8,15.82,158632.0,14.3832,14.3923,14.3559,14.3741,158632.0
2016-12-05 11:00:00,15.82,15.82,15.77,15.78,99312.0,14.3741,14.3741,14.3287,14.3378,99312.0
2016-12-05 11:30:00,15.78,15.81,15.78,15.79,145820.0,14.3378,14.365,14.3378,14.3469,145820.0
2016-12-05 12:00:00,15.8,15.82,15.78,15.79,79216.0,14.3559,14.3741,14.3378,14.3469,79216.0
2016-12-05 12:30:00,15.78,15.83,15.77,15.83,74216.0,14.3378,14.3832,14.3287,14.3832,74216.0
2016-12-05 13:00:00,15.81,15.83,15.81,15.81,59736.0,14.365,14.3832,14.365,14.365,59736.0
2016-12-05 13:30:00,15.8,15.83,15.79,15.83,108068.0,14.3559,14.3832,14.3469,14.3832,108068.0
2016-12-05 14:00:00,15.82,15.85,15.81,15.83,60452.0,14.3741,14.4014,14.365,14.3832,60452.0
2016-12-05 14:30:00,15.83,15.88,15.81,15.87,203596.0,14.3832,14.4286,14.365,14.4195,203596.0
2016-12-05 15:00:00,15.87,15.89,15.82,15.87,330436.0,14.4195,14.4377,14.3741,14.4195,330436.0
2016-12-05 15:30:00,15.88,15.88,15.8,15.87,655444.0,14.4286,14.4286,14.3559,14.4195,655444.0
2016-12-06 09:30:00,15.97,16.01,15.87,16.0,446204.0,14.5104,14.5468,14.4195,14.5377,446204.0
2016-12-06 10:00:00,16.0,16.04,16.0,16.03,252520.0,14.5377,14.574,14.5377,14.5649,252520.0
2016-12-06 10:30:00,16.03,16.08,16.03,16.07,139256.0,14.5649,14.6104,14.5649,14.6013,139256.0
2016-12-06 11:00:00,16.07,16.12,16.07,16.12,154316.0,14.6013,14.6467,14.6013,14.6467,154316.0
2016-12-06 11:30:00,16.12,16.16,16.12,16.16,192072.0,14.6467,14.683,14.6467,14.683,192072.0
2016-12-06 12:00:00,16.16,16.17,16.14,16.15,315736.0,14.683,14.6921,14.6649,14.674,315736.0
2016-12-06 12:30:00,16.16,16.17,16.14,16.17,198516.0,14.683,14.6921,14.6649,14.6921,198516.0
2016-12-06 13:00:00,16.17,16.2,16.16,16.19,194792.0,14.6921,14.7194,14.683,14.7103,194792.0
2016-12-06 13:30:00,16.19,16.23,16.18,16.23,197112.0,14.7103,14.7466,14.7012,14.7466,197112.0
2016-12-06 14:00:00,16.23,16.25,16.22,16.24,212868.0,14.7466,14.7648,14.7376,14.7557,212868.0
2016-12-06 14:30:00,16.24,16.25,16.23,16.25,196624.0,14.7557,14.7648,14.7466,14.7648,196624.0
2016-12-06 15:00:00,16.25,16.26,16.24,16.25,235052.0,14.7648,14.7739,14.7557,14.7648,235052.0
2016-12-06 15:30:00,16.25,16.26,16.24,16.25,643280.0,14.7648,14.7739,14.7557,14.7648,643280.0
2016-12-07 09:30:00,15.99,16.14,15.93,16.11,430056.0,14.5286,14.6649,14.4741,14.6376,430056.0
2016-12-07 10:00:00,16.1,16.18,16.1,16.16,377712.0,14.6285,14.7012,14.6285,14.683,377712.0
2016-12-07 10:30:00,16.17,16.19,16.16,16.18,111732.0,14.6921,14.7103,14.683,14.7012,111732.0
2016-12-07 11:00:00,16.18,16.2,16.16,16.18,94932.0,14.7012,14.7194,14.683,14.7012,94932.0
2016-12-07 11:30:00,16.18,16.22,16.18,16.21,161720.0,14.7012,14.7376,14.7012,14.7285,161720.0
2016-12-07 12:00:00,16.21,16.22,16.16,16.21,671624.0,14.7285,14.7376,14.683,14.7285,671624.0
2016-12-07 12:30:00,16.22,16.23,16.14,16.18,236232.0,14.7376,14.7466,14.6649,14.7012,236232.0
2016-12-07 13:00:00,16.18,16.24,16.18,16.23,991852.0,14.7012,14.7557,14.7012,14.7466,991852.0
2016-12-07 13:30:00,16.23,16.23,16.17,16.2,163932.0,14.7466,14.7466,14.6921,14.7194,163932.0
2016-12-07 14:00:00,16.2,16.24,16.2,16.23,524960.0,14.7194,14.7557,14.7194,14.7466,524960.0
2016-12-07 14:30:00,16.23,16.23,16.19,16.21,196416.0,14.7466,14.7466,14.7103,14.7285,196416.0
2016-12-07 15:00:00,16.21,16.22,16.16,16.17,166820.0,14.7285,14.7376,14.683,14.6921,166820.0
2016-12-07 15:30:00,16.17,16.23,16.17,16.21,288844.0,14.6921,14.7466,14.6921,14.7285,288844.0
2016-12-08 09:30:00,16.28,16.41,16.27,16.36,363588.0,14.7921,14.9102,14.783,14.8648,363588.0
2016-12-08 10:00:00,16.36,16.38,16.24,16.29,355488.0,14.8648,14.8829,14.7557,14.8012,355488.0
2016-12-08 10:30:00,16.3,16.32,16.2,16.22,1146132.0,14.8102,14.8284,14.7194,14.7376,1146132.0
2016-12-08 11:00:00,16.22,16.28,16.22,16.25,132164.0,14.7376,14.7921,14.7376,14.7648,132164.0
2016-12-08 11:30:00,16.25,16.28,16.23,16.27,80608.0,14.7648,14.7921,14.7466,14.783,80608.0
2016-12-08 12:00:00,16.27,16.27,16.24,16.26,97028.0,14.783,14.783,14.7557,14.7739,97028.0
2016-12-08 12:30:00,16.27,16.29,16.26,16.29,70556.0,14.783,14.8012,14.7739,14.8012,70556.0
2016-12-08 13:00:00,16.29,16.29,16.26,16.26,120128.0,14.8012,14.8012,14.7739,14.7739,120128.0
2016-12-08 13:30:00,16.26,16.3,16.23,16.23,110828.0,14.7739,14.8102,14.7466,14.7466,110828.0
2016-12-08 14:00:00,16.23,16.23,16.16,16.19,72288.0,14.7466,14.7466,14.683,14.7103,72288.0
2016-12-08 14:30:00,16.2,16.21,16.14,16.18,102140.0,14.7194,14.7285,14.6649,14.7012,102140.0
2016-12-08 15:00:00,16.18,16.21,16.17,16.17,1030496.0,14.7012,14.7285,14.6921,14.6921,1030496.0
2016-12-08 15:30:00,16.17,16.18,16.13,16.14,637564.0,14.6921,14.7012,14.6558,14.6649,637564.0
2016-12-09 09:30:00,16.16,16.17,16.07,16.07,133108.0,14.683,14.6921,14.6013,14.6013,133108.0
2016-12-09 10:00:00,16.08,16.1,16.02,16.09,203288.0,14.6104,14.6285,14.5558,14.6194,203288.0
2016-12-09 10:30:00,16.1,16.11,16.04,16.04,99876.0,14.6285,14.6376,14.574,14.574,99876.0
2016-12-09 11:00:00,16.04,16.05,16.02,16.03,94084.0,14.574,14.5831,14.5558,14.5649,94084.0
2016-12-09 11:30:00,16.03,16.03,15.95,15.95,315644.0,14.5649,14.5649,14.4922,14.4922,315644.0
2016-12-09 12:00:00,15.95,16.04,15.91,15.94,397148.0,14.4922,14.574,14.4559,14.4832,397148.0
2016-12-09 12:30:00,15.93,15.94,15.91,15.93,210896.0,14.4741,14.4832,14.4559,14.4741,210896.0
2016-12-09 13:00:00,15.93,15.93,15.91,15.92,163948.0,14.4741,14.4741,14.4559,14.465,163948.0
2016-12-09 13:30:00,15.92,15.92,15.89,15.9,488884.0,14.465,14.465,14.4377,14.4468,488884.0
2016-12-09 14:00:00,15.9,15.9,15.85,15.85,238508.0,14.4468,14.4468,14.4014,14.4014,238508.0
2016-12-09 14:30:00,15.85,15.9,15.84,15.88,456872.0,14.4014,14.4468,14.3923,14.4286,456872.0
2016-12-09 15:00:00,15.88,15.89,15.85,15.87,671860.0,14.4286,14.4377,14.4014,14.4195,671860.0
2016-12-09 15:30:00,15.87,15.89,15.85,15.88,955232.0,14.4195,14.4377,14.4014,14.4286,955232.0
2016-12-12 09:30:00,15.81,15.85,15.66,15.85,226932.0,14.365,14.4014,14.2287,14.4014,226932.0
2016-12-12 10:00:00,15.86,15.88,15.81,15.81,99936.0,14.4105,14.4286,14.365,14.365,99936.0
2016-12-12 10:30:00,15.82,15.84,15.79,15.81,76768.0,14.3741,14.3923,14.3469,14.365,76768.0
2016-12-12 11:00:00,15.81,15.9,15.8,15.83,221140.0,14.365,14.4468,14.3559,14.3832,221140.0
2016-12-12 11:30:00,15.83,15.83,15.75,15.82,54092.0,14.3832,14.3832,14.3105,14.3741,54092.0
2016-12-12 12:00:00,15.83,15.9,15.82,15.87,61896.0,14.3832,14.4468,14.3741,14.4195,61896.0
2016-12-12 12:30:00,15.86,15.89,15.86,15.86,24540.0,14.4105,14.4377,14.4105,14.4105,24540.0
2016-12-12 13:00:00,15.87,15.89,15.85,15.87,47268.0,14.4195,14.4377,14.4014,14.4195,47268.0
2016-12-12 13:30:00,15.88,15.89,15.86,15.88,39744.0,14.4286,14.4377,14.4105,14.4286,39744.0
2016-12-12 14:00:00,15.87,15.88,15.85,15.87,31568.0,14.4195,14.4286,14.4014,14.4195,31568.0
2016-12-12 14:30:00,15.86,15.87,15.84,15.85,59124.0,14.4105,14.4195,14.3923,14.4014,59124.0
2016-12-12 15:00:00,15.85,15.85,15.81,15.83,74164.0,14.4014,14.4014,14.365,14.3832,74164.0
2016-12-12 15:30:00,15.83,15.86,15.82,15.83,323680.0,14.3832,14.4105,14.3741,14.3832,323680.0
2016-12-13 09:30:00,15.89,16.02,15.89,15.97,131252.0,14.4377,14.5558,14.4377,14.5104,131252.0
2016-12-13 10:00:00,15.96,16.01,15.94,16.0,336356.0,14.5013,14.5468,14.4832,14.5377,336356.0
2016-12-13 10:30:00,16.0,16.02,15.91,15.91,84944.0,14.5377,14.5558,14.4559,14.4559,84944.0
2016-12-13 11:00:00,15.92,15.93,15.87,15.87,55024.0,14.465,14.4741,14.4195,14.4195,55024.0
2016-12-13 11:30:00,15.87,15.87,15.81,15.81,78784.0,14.4195,14.4195,14.365,14.365,78784.0
2016-12-13 12:00:00,15.81,15.94,15.81,15.94,186176.0,14.365,14.4832,14.365,14.4832,186176.0
2016-12-13 12:30:00,15.93,15.97,15.93,15.94,103604.0,14.4741,14.5104,14.4741,14.4832,103604.0
2016-12-13 13:00:00,15.96,15.97,15.93,15.96,153596.0,14.5013,14.5104,14.4741,14.5013,153596.0
2016-12-13 13:30:00,15.96,15.97,15.94,15.94,151680.0,14.5013,14.5104,14.4832,14.4832,151680.0
2016-12-13 14:00:00,15.94,15.96,15.93,15.94,70408.0,14.4832,14.5013,14.4741,14.4832,70408.0
2016-12-13 14:30:00,15.94,15.96,15.94,15.96,277096.0,14.4832,14.5013,14.4832,14.5013,277096.0
2016-12-13 15:00:00,15.95,15.97,15.93,15.94,145024.0,14.4922,14.5104,14.4741,14.4832,145024.0
2016-12-13 15:30:00,15.94,15.94,15.9,15.92,316716.0,14.4832,14.4832,14.4468,14.465,316716.0
2016-12-14 09:30:00,15.75,15.82,15.66,15.77,188256.0,14.3105,14.3741,14.2287,14.3287,188256.0
2016-12-14 10:00:00,15.77,15.8,15.72,15.72,418156.0,14.3287,14.3559,14.2833,14.2833,418156.0
2016-12-14 10:30:00,15.73,15.74,15.66,15.68,455404.0,14.2923,14.3014,14.2287,14.2469,455404.0
2016-12-14 11:00:00,15.68,15.74,15.68,15.73,71828.0,14.2469,14.3014,14.2469,14.2923,71828.0
2016-12-14 11:30:00,15.72,15.72,15.68,15.7,62580.0,14.2833,14.2833,14.2469,14.2651,62580.0
2016-12-14 12:00:00,15.7,15.71,15.67,15.67,89948.0,14.2651,14.2742,14.2378,14.2378,89948.0
2016-12-14 12:30:00,15.67,15.68,15.64,15.64,172376.0,14.2378,14.2469,14.2106,14.2106,172376.0
2016-12-14 13:00:00,15.64,15.66,15.62,15.65,158216.0,14.2106,14.2287,14.1924,14.2197,158216.0
2016-12-14 13:30:00,15.65,15.68,15.61,15.67,115224.0,14.2197,14.2469,14.1833,14.2378,115224.0
2016-12-14 14:00:00,15.67,15.75,15.6,15.63,235328.0,14.2378,14.3105,14.1742,14.2015,235328.0
2016-12-14 14:30:00,15.61,15.66,15.61,15.64,375848.0,14.1833,14.2287,14.1833,14.2106,375848.0
2016-12-14 15:00:00,15.64,15.66,15.56,15.57,523112.0,14.2106,14.2287,14.1379,14.147,523112.0
2016-12-14 15:30:00,15.56,15.65,15.56,15.59,817664.0,14.1379,14.2197,14.1379,14.1651,817664.0
2016-12-15 09:30:00,15.75,15.79,15.63,15.68,398440.0,14.3105,14.3469,14.2015,14.2469,398440.0
2016-12-15 10:00:00,15.68,15.69,15.63,15.65,94476.0,14.2469,14.256,14.2015,14.2197,94476.0
2016-12-15 10:30:00,15.65,15.69,15.63,15.66,78764.0,14.2197,14.256,14.2015,14.2287,78764.0
2016-12-15 11:00:00,15.65,15.7,15.61,15.61,239280.0,14.2197,14.2651,14.1833,14.1833,239280.0
2016-12-15 11:30:00,15.62,15.63,15.61,15.63,145880.0,14.1924,14.2015,14.1833,14.2015,145880.0
2016-12-15 12:00:00,15.63,15.64,15.61,15.62,58452.0,14.2015,14.2106,14.1833,14.1924,58452.0
2016-12-15 12:30:00,15.62,15.63,15.56,15.56,97156.0,14.1924,14.2015,14.1379,14.1379,97156.0
2016-12-15 13:00:00,15.56,15.61,15.56,15.58,53732.0,14.1379,14.1833,14.1379,14.1561,53732.0
2016-12-15 13:30:00,15.6,15.63,15.56,15.56,110752.0,14.1742,14.2015,14.1379,14.1379,110752.0
2016-12-15 14:00:00,15.56,15.57,15.56,15.56,99168.0,14.1379,14.147,14.1379,14.1379,99168.0
2016-12-15 14:30:00,15.56,15.62,15.56,15.61,102272.0,14.1379,14.1924,14.1379,14.1833,102272.0
2016-12-15 15:00:00,15.61,15.62,15.55,15.57,301068.0,14.1833,14.1924,14.1288,14.147,301068.0
2016-12-15 15:30:00,15.57,15.58,15.53,15.54,661204.0,14.147,14.1561,14.1106,14.1197,661204.0
2016-12-16 09:30:00,15.56,15.56,15.27,15.49,959032.0,14.1379,14.1379,13.8744,14.0743,959032.0
2016-12-16 10:00:00,15.49,15.54,15.4,15.44,387264.0,14.0743,14.1197,13.9925,14.0288,387264.0
2016-12-16 10:30:00,15.44,15.44,15.36,15.37,289520.0,14.0288,14.0288,13.9562,13.9652,289520.0
2016-12-16 11:00:00,15.36,15.37,15.22,15.31,703888.0,13.9562,13.9652,13.829,13.9107,703888.0
2016-12-16 11:30:00,15.32,15.37,15.3,15.3,314836.0,13.9198,13.9652,13.9016,13.9016,314836.0
2016-12-16 12:00:00,15.3,15.33,15.22,15.25,343092.0,13.9016,13.9289,13.829,13.8562,343092.0
2016-12-16 12:30:00,15.26,15.26,15.2,15.21,347984.0,13.8653,13.8653,13.8108,13.8199,347984.0
2016-12-16 13:00:00,15.21,15.24,15.16,15.21,1368620.0,13.8199,13.8471,13.7744,13.8199,1368620.0
2016-12-16 13:30:00,15.22,15.25,15.2,15.23,282220.0,13.829,13.8562,13.8108,13.838,282220.0
2016-12-16 14:00:00,15.24,15.27,15.19,15.22,331984.0,13.8471,13.8744,13.8017,13.829,331984.0
2016-12-16 14:30:00,15.22,15.24,15.2,15.24,268636.0,13.829,13.8471,13.8108,13.8471,268636.0
2016-12-16 15:00:00,15.24,15.24,15.19,15.21,282628.0,13.8471,13.8471,13.8017,13.8199,282628.0
2016-12-16 15:30:00,15.21,15.23,15.19,15.2,1556412.0,13.8199,13.838,13.8017,13.8108,1556412.0
2016-12-19 09:30:00,15.18,15.22,15.04,15.06,572192.0,13.7926,13.829,13.6654,13.6836,572192.0
2016-12-19 10:00:00,15.05,15.08,15.02,15.07,404504.0,13.6745,13.7018,13.6472,13.6927,404504.0
2016-12-19 10:30:00,15.07,15.08,15.03,15.05,223512.0,13.6927,13.7018,13.6563,13.6745,223512.0
2016-12-19 11:00:00,15.05,15.06,14.99,15.0,269676.0,13.6745,13.6836,13.62,13.6291,269676.0
2016-12-19 11:30:00,15.0,15.01,14.97,14.98,196100.0,13.6291,13.6381,13.6018,13.6109,196100.0
2016-12-19 12:00:00,14.97,15.0,14.95,14.99,475876.0,13.6018,13.6291,13.5836,13.62,475876.0
2016-12-19 12:30:00,14.99,15.05,14.97,15.04,135664.0,13.62,13.6745,13.6018,13.6654,135664.0
2016-12-19 13:00:00,15.05,15.06,15.04,15.06,119724.0,13.6745,13.6836,13.6654,13.6836,119724.0
2016-12-19 13:30:00,15.06,15.06,14.99,15.01,236056.0,13.6836,13.6836,13.62,13.6381,236056.0
2016-12-19 14:00:00,15.01,15.02,14.98,14.99,194048.0,13.6381,13.6472,13.6109,13.62,194048.0
2016-12-19 14:30:00,15.0,15.03,14.99,15.01,152896.0,13.6291,13.6563,13.62,13.6381,152896.0
2016-12-19 15:00:00,15.01,15.03,14.95,14.98,404592.0,13.6381,13.6563,13.5836,13.6109,404592.0
2016-12-19 15:30:00,14.98,15.02,14.97,15.01,779816.0,13.6109,13.6472,13.6018,13.6381,779816.0
2016-12-20 09:30:00,15.06,15.06,14.78,15.04,751936.0,13.6836,13.6836,13.4292,13.6654,751936.0
2016-12-20 10:00:00,15.04,15.04,14.99,15.0,220236.0,13.6654,13.6654,13.62,13.6291,220236.0
2016-12-20 10:30:00,15.01,15.05,14.99,15.01,576492.0,13.6381,13.6745,13.62,13.6381,576492.0
2016-12-20 11:00:00,15.02,15.03,14.99,14.99,346788.0,13.6472,13.6563,13.62,13.62,346788.0
2016-12-20 11:30:00,14.99,15.06,14.99,15.06,483292.0,13.62,13.6836,13.62,13.6836,483292.0
2016-12-20 12:00:00,15.06,15.12,15.06,15.12,640228.0,13.6836,13.7381,13.6836,13.7381,640228.0
2016-12-20 12:30:00,15.12,15.12,15.07,15.1,318744.0,13.7381,13.7381,13.6927,13.7199,318744.0
2016-12-20 13:00:00,15.11,15.13,15.08,15.13,109088.0,13.729,13.7472,13.7018,13.7472,109088.0
2016-12-20 13:30:00,15.13,15.17,15.12,15.17,73780.0,13.7472,13.7835,13.7381,13.7835,73780.0
2016-12-20 14:00:00,15.16,15.17,15.14,15.15,159296.0,13.7744,13.7835,13.7563,13.7654,159296.0
2016-12-20 14:30:00,15.14,15.17,15.13,15.17,241672.0,13.7563,13.7835,13.7472,13.7835,241672.0
2016-12-20 15:00:00,15.16,15.16,15.12,15.13,235536.0,13.7744,13.7744,13.7381,13.7472,235536.0
2016-12-20 15:30:00,15.13,15.13,15.08,15.1,768472.0,13.7472,13.7472,13.7018,13.7199,768472.0
2016-12-21 09:30:00,15.11,15.18,15.08,15.17,697936.0,13.729,13.7926,13.7018,13.7835,697936.0
2016-12-21 10:00:00,15.17,15.17,15.08,15.14,161620.0,13.7835,13.7835,13.7018,13.7563,161620.0
2016-12-21 10:30:00,15.14,15.16,15.12,15.12,86208.0,13.7563,13.7744,13.7381,13.7381,86208.0
2016-12-21 11:00:00,15.12,15.14,15.1,15.13,106080.0,13.7381,13.7563,13.7199,13.7472,106080.0
2016-12-21 11:30:00,15.14,15.14,15.1,15.11,141920.0,13.7563,13.7563,13.7199,13.729,141920.0
2016-12-21 12:00:00,15.11,15.12,15.09,15.11,85692.0,13.729,13.7381,13.7108,13.729,85692.0
2016-12-21 12:30:00,15.12,15.12,15.1,15.11,96176.0,13.7381,13.7381,13.7199,13.729,96176.0
2016-12-21 13:00:00,15.12,15.12,15.1,15.11,81720.0,13.7381,13.7381,13.7199,13.729,81720.0
2016-12-21 13:30:00,15.12,15.13,15.12,15.13,79984.0,13.7381,13.7472,13.7381,13.7472,79984.0
2016-12-21 14:00:00,15.12,15.16,15.1,15.15,137180.0,13.7381,13.7744,13.7199,13.7654,137180.0
2016-12-21 14:30:00,15.16,15.18,15.15,15.15,84356.0,13.7744,13.7926,13.7654,13.7654,84356.0
2016-12-21 15:00:00,15.16,15.17,15.14,15.15,175660.0,13.7744,13.7835,13.7563,13.7654,175660.0
2016-12-21 15:30:00,15.15,15.15,15.13,15.15,355348.0,13.7654,13.7654,13.7472,13.7654,355348.0
2016-12-22 09:30:00,15.08,15.14,15.08,15.11,158168.0,13.7018,13.7563,13.7018,13.729,158168.0
2016-12-22 10:00:00,15.12,15.13,15.09,15.11,98860.0,13.7381,13.7472,13.7108,13.729,98860.0
2016-12-22 10:30:00,15.12,15.13,15.1,15.12,62060.0,13.7381,13.7472,13.7199,13.7381,62060.0
2016-12-22 11:00:00,15.12,15.13,15.11,15.13,74092.0,13.7381,13.7472,13.729,13.7472,74092.0
2016-12-22 11:30:00,15.12,15.13,15.11,15.12,107556.0,13.7381,13.7472,13.729,13.7381,107556.0
2016-12-22 12:00:00,15.12,15.15,15.11,15.14,202800.0,13.7381,13.7654,13.729,13.7563,202800.0
2016-12-22 12:30:00,15.14,15.15,15.13,15.13,167644.0,13.7563,13.7654,13.7472,13.7472,167644.0
2016-12-22 13:00:00,15.13,15.17,15.12,15.17,79548.0,13.7472,13.7835,13.7381,13.7835,79548.0
2016-12-22 13:30:00,15.16,15.19,15.15,15.18,168424.0,13.7744,13.8017,13.7654,13.7926,168424.0
2016-12-22 14:00:00,15.18,15.18,15.17,15.18,238456.0,13.7926,13.7926,13.7835,13.7926,238456.0
2016-12-22 14:30:00,15.18,15.18,15.16,15.18,185160.0,13.7926,13.7926,13.7744,13.7926,185160.0
2016-12-22 15:00:00,15.18,15.19,15.18,15.18,112376.0,13.7926,13.8017,13.7926,13.7926,112376.0
2016-12-22 15:30:00,15.19,15.21,15.18,15.21,378492.0,13.8017,13.8199,13.7926,13.8199,378492.0
2016-12-23 09:30:00,15.26,15.33,15.17,15.22,567988.0,13.8653,13.9289,13.7835,13.829,567988.0
2016-12-23 10:00:00,15.23,15.27,15.16,15.17,281692.0,13.838,13.8744,13.7744,13.7835,281692.0
2016-12-23 10:30:00,15.19,15.22,15.17,15.21,194192.0,13.8017,13.829,13.7835,13.8199,194192.0
2016-12-23 11:00:00,15.21,15.21,15.19,15.2,61692.0,13.8199,13.8199,13.8017,13.8108,61692.0
2016-12-23 11:30:00,15.21,15.25,15.21,15.24,31600.0,13.8199,13.8562,13.8199,13.8471,31600.0
2016-12-23 12:00:00,15.25,15.26,15.24,15.25,25192.0,13.8562,13.8653,13.8471,13.8562,25192.0
2016-12-23 12:30:00,15.25,15.27,15.24,15.24,19288.0,13.8562,13.8744,13.8471,13.8471,19288.0
2016-12-23 13:00:00,15.24,15.26,15.22,15.22,36264.0,13.8471,13.8653,13.829,13.829,36264.0
2016-12-23 13:30:00,15.23,15.23,15.21,15.23,41240.0,13.838,13.838,13.8199,13.838,41240.0
2016-12-23 14:00:00,15.23,15.25,15.23,15.25,22548.0,13.838,13.8562,13.838,13.8562,22548.0
2016-12-23 14:30:00,15.24,15.25,15.21,15.24,101168.0,13.8471,13.8562,13.8199,13.8471,101168.0
2016-12-23 15:00:00,15.24,15.26,15.23,15.24,100340.0,13.8471,13.8653,13.838,13.8471,100340.0
2016-12-23 15:30:00,15.23,15.26,15.22,15.24,410876.0,13.838,13.8653,13.829,13.8471,410876.0
2016-12-27 09:30:00,15.24,15.27,15.16,15.25,637312.0,13.8471,13.8744,13.7744,13.8562,637312.0
2016-12-27 10:00:00,15.24,15.26,15.2,15.21,569464.0,13.8471,13.8653,13.8108,13.8199,569464.0
2016-12-27 10:30:00,15.22,15.26,15.21,15.24,492280.0,13.829,13.8653,13.8199,13.8471,492280.0
2016-12-27 11:00:00,15.24,15.25,15.23,15.24,596296.0,13.8471,13.8562,13.838,13.8471,596296.0
2016-12-27 11:30:00,15.24,15.26,15.2,15.24,618840.0,13.8471,13.8653,13.8108,13.8471,618840.0
2016-12-27 12:00:00,15.24,15.25,15.22,15.22,167896.0,13.8471,13.8562,13.829,13.829,167896.0
2016-12-27 12:30:00,15.22,15.24,15.22,15.22,139208.0,13.829,13.8471,13.829,13.829,139208.0
2016-12-27 13:00:00,15.22,15.22,15.21,15.21,117176.0,13.829,13.829,13.8199,13.8199,117176.0
2016-12-27 13:30:00,15.21,15.22,15.2,15.21,112104.0,13.8199,13.829,13.8108,13.8199,112104.0
2016-12-27 14:00:00,15.21,15.23,15.21,15.22,152440.0,13.8199,13.838,13.8199,13.829,152440.0
2016-12-27 14:30:00,15.22,15.23,15.21,15.22,233600.0,13.829,13.838,13.8199,13.829,233600.0
2016-12-27 15:00:00,15.22,15.23,15.21,15.22,244664.0,13.829,13.838,13.8199,13.829,244664.0
2016-12-27 15:30:00,15.22,15.26,15.22,15.26,1127976.0,13.829,13.8653,13.829,13.8653,1127976.0
2016-12-28 09:30:00,15.24,15.25,15.15,15.2,608964.0,13.8471,13.8562,13.7654,13.8108,608964.0
2016-12-28 10:00:00,15.2,15.22,15.19,15.2,104248.0,13.8108,13.829,13.8017,13.8108,104248.0
2016-12-28 10:30:00,15.2,15.21,15.15,15.16,116836.0,13.8108,13.8199,13.7654,13.7744,116836.0
2016-12-28 11:00:00,15.16,15.2,15.14,15.18,145888.0,13.7744,13.8108,13.7563,13.7926,145888.0
2016-12-28 11:30:00,15.18,15.21,15.18,15.19,38024.0,13.7926,13.8199,13.7926,13.8017,38024.0
2016-12-28 12:00:00,15.18,15.18,15.16,15.17,68448.0,13.7926,13.7926,13.7744,13.7835,68448.0
2016-12-28 12:30:00,15.17,15.18,15.16,15.17,95088.0,13.7835,13.7926,13.7744,13.7835,95088.0
2016-12-28 13:00:00,15.17,15.22,15.16,15.21,137996.0,13.7835,13.829,13.7744,13.8199,137996.0
2016-12-28 13:30:00,15.21,15.21,15.19,15.19,43888.0,13.8199,13.8199,13.8017,13.8017,43888.0
2016-12-28 14:00:00,15.19,15.2,15.18,15.19,41308.0,13.8017,13.8108,13.7926,13.8017,41308.0
2016-12-28 14:30:00,15.19,15.2,15.19,15.2,38868.0,13.8017,13.8108,13.8017,13.8108,38868.0
2016-12-28 15:00:00,15.2,15.2,15.17,15.18,125064.0,13.8108,13.8108,13.7835,13.7926,125064.0
2016-12-28 15:30:00,15.18,15.19,15.15,15.15,566568.0,13.7926,13.8017,13.7654,13.7654,566568.0
2016-12-29 09:30:00,15.29,15.32,15.24,15.24,309080.0,13.8926,13.9198,13.8471,13.8471,309080.0
2016-12-29 10:00:00,15.24,15.28,15.19,15.21,493272.0,13.8471,13.8835,13.8017,13.8199,493272.0
2016-12-29 10:30:00,15.22,15.25,15.19,15.23,185408.0,13.829,13.8562,13.8017,13.838,185408.0
2016-12-29 11:00:00,15.24,15.26,15.22,15.26,141696.0,13.8471,13.8653,13.829,13.8653,141696.0
2016-12-29 11:30:00,15.26,15.26,15.22,15.22,169012.0,13.8653,13.8653,13.829,13.829,169012.0
2016-12-29 12:00:00,15.23,15.24,15.22,15.22,67760.0,13.838,13.8471,13.829,13.829,67760.0
2016-12-29 12:30:00,15.23,15.24,15.2,15.2,75024.0,13.838,13.8471,13.8108,13.8108,75024.0
2016-12-29 13:00:00,15.2,15.21,15.2,15.2,77960.0,13.8108,13.8199,13.8108,13.8108,77960.0
2016-12-29 13:30:00,15.2,15.21,15.19,15.19,78000.0,13.8108,13.8199,13.8017,13.8017,78000.0
2016-12-29 14:00:00,15.19,15.21,15.19,15.21,98984.0,13.8017,13.8199,13.8017,13.8199,98984.0
2016-12-29 14:30:00,15.21,15.23,15.21,15.22,118344.0,13.8199,13.838,13.8199,13.829,118344.0
2016-12-29 15:00:00,15.22,15.23,15.2,15.21,204988.0,13.829,13.838,13.8108,13.8199,204988.0
2016-12-29 15:30:00,15.21,15.22,15.19,15.21,308344.0,13.8199,13.829,13.8017,13.8199,308344.0
2016-12-30 09:30:00,15.26,15.31,15.23,15.27,505192.0,13.8653,13.9107,13.838,13.8744,505192.0
2016-12-30 10:00:00,15.26,15.3,15.24,15.27,252904.0,13.8653,13.9016,13.8471,13.8744,252904.0
2016-12-30 10:30:00,15.27,15.35,15.27,15.33,152076.0,13.8744,13.9471,13.8744,13.9289,152076.0
2016-12-30 11:00:00,15.33,15.33,15.29,15.3,189728.0,13.9289,13.9289,13.8926,13.9016,189728.0
2016-12-30 11:30:00,15.29,15.31,15.28,15.29,102216.0,13.8926,13.9107,13.8835,13.8926,102216.0
2016-12-30 12:00:00,15.29,15.29,15.26,15.28,96004.0,13.8926,13.8926,13.8653,13.8835,96004.0
2016-12-30 12:30:00,15.28,15.29,15.26,15.26,131104.0,13.8835,13.8926,13.8653,13.8653,131104.0
2016-12-30 13:00:00,15.26,15.29,15.25,15.27,118108.0,13.8653,13.8926,13.8562,13.8744,118108.0
2016-12-30 13:30:00,15.27,15.28,15.23,15.24,196528.0,13.8744,13.8835,13.838,13.8471,196528.0
2016-12-30 14:00:00,15.24,15.24,15.19,15.22,123640.0,13.8471,13.8471,13.8017,13.829,123640.0
2016-12-30 14:30:00,15.22,15.22,15.19,15.2,74976.0,13.829,13.829,13.8017,13.8108,74976.0
2016-12-30 15:00:00,15.2,15.23,15.2,15.23,326528.0,13.8108,13.838,13.8108,13.838,326528.0
2016-12-30 15:30:00,15.23,15.23,15.17,15.17,649336.0,13.838,13.838,13.7835,13.7835,649336.0
2017-01-03 09:30:00,15.17,15.22,14.85,14.89,785732.0,13.7835,13.829,13.4928,13.5291,785732.0
2017-01-03 10:00:00,14.89,14.97,14.83,14.91,1107348.0,13.5291,13.6018,13.4746,13.5473,1107348.0
2017-01-03 10:30:00,14.91,14.93,14.87,14.88,349008.0,13.5473,13.5655,13.5109,13.52,349008.0
2017-01-03 11:00:00,14.89,14.91,14.85,14.87,190164.0,13.5291,13.5473,13.4928,13.5109,190164.0
2017-01-03 11:30:00,14.88,14.88,14.83,14.85,169232.0,13.52,13.52,13.4746,13.4928,169232.0
2017-01-03 12:00:00,14.86,14.87,14.83,14.85,110148.0,13.5019,13.5109,13.4746,13.4928,110148.0
2017-01-03 12:30:00,14.86,14.86,14.82,14.83,52620.0,13.5019,13.5019,13.4655,13.4746,52620.0
2017-01-03 13:00:00,14.83,14.87,14.83,14.86,91884.0,13.4746,13.5109,13.4746,13.5019,91884.0
2017-01-03 13:30:00,14.85,14.87,14.82,14.83,86300.0,13.4928,13.5109,13.4655,13.4746,86300.0
2017-01-03 14:00:00,14.83,14.84,14.81,14.82,572924.0,13.4746,13.4837,13.4564,13.4655,572924.0
2017-01-03 14:30:00,14.82,14.83,14.8,14.8,329492.0,13.4655,13.4746,13.4473,13.4473,329492.0
2017-01-03 15:00:00,14.8,14.81,14.75,14.75,526288.0,13.4473,13.4564,13.4019,13.4019,526288.0
2017-01-03 15:30:00,14.75,14.83,14.75,14.8,1083080.0,13.4019,13.4746,13.4019,13.4473,1083080.0
2017-01-04 09:30:00,14.86,14.97,14.8,14.85,562660.0,13.5019,13.6018,13.4473,13.4928,562660.0
2017-01-04 10:00:00,14.85,14.86,14.83,14.85,388988.0,13.4928,13.5019,13.4746,13.4928,388988.0
2017-01-04 10:30:00,14.85,14.91,14.83,14.87,410048.0,13.4928,13.5473,13.4746,13.5109,410048.0
2017-01-04 11:00:00,14.86,14.89,14.86,14.87,118204.0,13.5019,13.5291,13.5019,13.5109,118204.0
2017-01-04 11:30:00,14.87,14.88,14.83,14.86,80472.0,13.5109,13.52,13.4746,13.5019,80472.0
2017-01-04 12:00:00,14.86,14.88,14.86,14.88,99992.0,13.5019,13.52,13.5019,13.52,99992.0
2017-01-04 12:30:00,14.87,14.88,14.87,14.88,141888.0,13.5109,13.52,13.5109,13.52,141888.0
2017-01-04 13:00:00,14.87,14.91,14.86,14.87,877256.0,13.5109,13.5473,13.5019,13.5109,877256.0
2017-01-04 13:30:00,14.87,14.88,14.85,14.86,286720.0,13.5109,13.52,13.4928,13.5019,286720.0
2017-01-04 14:00:00,14.86,14.88,14.85,14.87,136608.0,13.5019,13.52,13.4928,13.5109,136608.0
2017-01-04 14:30:00,14.86,14.88,14.85,14.88,154576.0,13.5019,13.52,13.4928,13.52,154576.0
2017-01-04 15:00:00,14.88,14.88,14.81,14.81,192148.0,13.52,13.52,13.4564,13.4564,192148.0
2017-01-04 15:30:00,14.81,14.82,14.78,14.8,674616.0,13.4564,13.4655,13.4292,13.4473,674616.0
2017-01-05 09:30:00,14.85,15.05,14.81,15.01,764008.0,13.4928,13.6745,13.4564,13.6381,764008.0
2017-01-05 10:00:00,15.01,15.09,15.0,15.06,847276.0,13.6381,13.7108,13.6291,13.6836,847276.0
2017-01-05 10:30:00,15.06,15.09,15.04,15.08,236716.0,13.6836,13.7108,13.6654,13.7018,236716.0
2017-01-05 11:00:00,15.07,15.11,15.02,15.08,318172.0,13.6927,13.729,13.6472,13.7018,318172.0
2017-01-05 11:30:00,15.08,15.16,15.08,15.13,267176.0,13.7018,13.7744,13.7018,13.7472,267176.0
2017-01-05 12:00:00,15.13,15.19,15.13,15.18,219628.0,13.7472,13.8017,13.7472,13.7926,219628.0
2017-01-05 12:30:00,15.19,15.22,15.15,15.21,221704.0,13.8017,13.829,13.7654,13.8199,221704.0
2017-01-05 13:00:00,15.21,15.25,15.2,15.25,195656.0,13.8199,13.8562,13.8108,13.8562,195656.0
2017-01-05 13:30:00,15.24,15.25,15.21,15.22,246820.0,13.8471,13.8562,13.8199,13.829,246820.0
2017-01-05 14:00:00,15.22,15.24,15.2,15.2,174996.0,13.829,13.8471,13.8108,13.8108,174996.0
2017-01-05 14:30:00,15.19,15.2,15.17,15.2,153264.0,13.8017,13.8108,13.7835,13.8108,153264.0
2017-01-05 15:00:00,15.2,15.22,15.18,15.22,187148.0,13.8108,13.829,13.7926,13.829,187148.0
2017-01-05 15:30:00,15.22,15.24,15.2,15.22,1279512.0,13.829,13.8471,13.8108,13.829,1279512.0
2017-01-06 09:30:00,15.21,15.27,15.15,15.27,410284.0,13.8199,13.8744,13.7654,13.8744,410284.0
2017-01-06 10:00:00,15.26,15.27,15.22,15.25,309672.0,13.8653,13.8744,13.829,13.8562,309672.0
2017-01-06 10:30:00,15.26,15.27,15.22,15.26,260480.0,13.8653,13.8744,13.829,13.8653,260480.0
2017-01-06 11:00:00,15.25,15.27,15.23,15.23,106820.0,13.8562,13.8744,13.838,13.838,106820.0
2017-01-06 11:30:00,15.23,15.24,15.2,15.22,328472.0,13.838,13.8471,13.8108,13.829,328472.0
2017-01-06 12:00:00,15.22,15.22,15.15,15.16,200244.0,13.829,13.829,13.7654,13.7744,200244.0
2017-01-06 12:30:00,15.16,15.2,15.15,15.18,146504.0,13.7744,13.8108,13.7654,13.7926,146504.0
2017-01-06 13:00:00,15.18,15.18,15.13,15.15,153864.0,13.7926,13.7926,13.7472,13.7654,153864.0
2017-01-06 13:30:00,15.15,15.19,15.13,15.17,180176.0,13.7654,13.8017,13.7472,13.7835,180176.0
2017-01-06 14:00:00,15.17,15.19,15.16,15.18,99464.0,13.7835,13.8017,13.7744,13.7926,99464.0
2017-01-06 14:30:00,15.18,15.19,15.17,15.18,186224.0,13.7926,13.8017,13.7835,13.7926,186224.0
2017-01-06 15:00:00,15.18,15.23,15.17,15.19,411520.0,13.7926,13.838,13.7835,13.8017,411520.0
2017-01-06 15:30:00,15.19,15.2,15.17,15.17,378540.0,13.8017,13.8108,13.7835,13.7835,378540.0
2017-01-09 09:30:00,15.1,15.26,15.09,15.25,625332.0,13.7199,13.8653,13.7108,13.8562,625332.0
2017-01-09 10:00:00,15.24,15.27,15.21,15.23,346928.0,13.8471,13.8744,13.8199,13.838,346928.0
2017-01-09 10:30:00,15.24,15.26,15.23,15.25,172092.0,13.8471,13.8653,13.838,13.8562,172092.0
2017-01-09 11:00:00,15.24,15.26,15.22,15.24,155196.0,13.8471,13.8653,13.829,13.8471,155196.0
2017-01-09 11:30:00,15.22,15.24,15.16,15.17,134112.0,13.829,13.8471,13.7744,13.7835,134112.0
2017-01-09 12:00:00,15.17,15.18,15.13,15.13,157304.0,13.7835,13.7926,13.7472,13.7472,157304.0
2017-01-09 12:30:00,15.13,15.17,15.13,15.15,140864.0,13.7472,13.7835,13.7472,13.7654,140864.0
2017-01-09 13:00:00,15.15,15.18,15.15,15.17,123100.0,13.7654,13.7926,13.7654,13.7835,123100.0
2017-01-09 13:30:00,15.17,15.2,15.17,15.2,158872.0,13.7835,13.8108,13.7835,13.8108,158872.0
2017-01-09 14:00:00,15.19,15.2,15.17,15.2,103764.0,13.8017,13.8108,13.7835,13.8108,103764.0
2017-01-09 14:30:00,15.2,15.2,15.18,15.19,422888.0,13.8108,13.8108,13.7926,13.8017,422888.0
2017-01-09 15:00:00,15.18,15.2,15.18,15.19,294860.0,13.7926,13.8108,13.7926,13.8017,294860.0
2017-01-09 15:30:00,15.19,15.21,15.18,15.19,654084.0,13.8017,13.8199,13.7926,13.8017,654084.0
2017-01-10 09:30:00,15.45,15.57,15.39,15.54,655184.0,14.0379,14.147,13.9834,14.1197,655184.0
2017-01-10 10:00:00,15.52,15.56,15.49,15.5,265400.0,14.1015,14.1379,14.0743,14.0834,265400.0
2017-01-10 10:30:00,15.5,15.52,15.47,15.47,142712.0,14.0834,14.1015,14.0561,14.0561,142712.0
2017-01-10 11:00:00,15.48,15.48,15.42,15.43,188408.0,14.0652,14.0652,14.0107,14.0198,188408.0
2017-01-10 11:30:00,15.43,15.47,15.42,15.44,158424.0,14.0198,14.0561,14.0107,14.0288,158424.0
2017-01-10 12:00:00,15.44,15.48,15.44,15.48,103628.0,14.0288,14.0652,14.0288,14.0652,103628.0
2017-01-10 12:30:00,15.48,15.48,15.46,15.48,90084.0,14.0652,14.0652,14.047,14.0652,90084.0
2017-01-10 13:00:00,15.48,15.48,15.47,15.47,136452.0,14.0652,14.0652,14.0561,14.0561,136452.0
2017-01-10 13:30:00,15.48,15.48,15.47,15.47,147160.0,14.0652,14.0652,14.0561,14.0561,147160.0
2017-01-10 14:00:00,15.47,15.49,15.46,15.48,137640.0,14.0561,14.0743,14.047,14.0652,137640.0
2017-01-10 14:30:00,15.48,15.48,15.47,15.47,103776.0,14.0652,14.0652,14.0561,14.0561,103776.0
2017-01-10 15:00:00,15.47,15.48,15.47,15.47,127080.0,14.0561,14.0652,14.0561,14.0561,127080.0
2017-01-10 15:30:00,15.47,15.48,15.46,15.47,548796.0,14.0561,14.0652,14.047,14.0561,548796.0
2017-01-11 09:30:00,15.67,15.69,15.62,15.66,592532.0,14.2378,14.256,14.1924,14.2287,592532.0
2017-01-11 10:00:00,15.67,15.75,15.66,15.75,393412.0,14.2378,14.3105,14.2287,14.3105,393412.0
2017-01-11 10:30:00,15.75,15.82,15.72,15.82,724960.0,14.3105,14.3741,14.2833,14.3741,724960.0
2017-01-11 11:00:00,15.82,15.92,15.8,15.84,654696.0,14.3741,14.465,14.3559,14.3923,654696.0
2017-01-11 11:30:00,15.84,15.92,15.81,15.91,316704.0,14.3923,14.465,14.365,14.4559,316704.0
2017-01-11 12:00:00,15.91,16.0,15.9,16.0,647632.0,14.4559,14.5377,14.4468,14.5377,647632.0
2017-01-11 12:30:00,16.0,16.04,15.97,16.04,570372.0,14.5377,14.574,14.5104,14.574,570372.0
2017-01-11 13:00:00,16.03,16.03,15.99,15.99,369484.0,14.5649,14.5649,14.5286,14.5286,369484.0
2017-01-11 13:30:00,15.99,16.05,15.99,16.03,290676.0,14.5286,14.5831,14.5286,14.5649,290676.0
2017-01-11 14:00:00,16.03,16.05,15.99,16.01,291812.0,14.5649,14.5831,14.5286,14.5468,291812.0
2017-01-11 14:30:00,16.0,16.02,15.97,15.99,158388.0,14.5377,14.5558,14.5104,14.5286,158388.0
2017-01-11 15:00:00,15.98,15.99,15.95,15.95,171768.0,14.5195,14.5286,14.4922,14.4922,171768.0
2017-01-11 15:30:00,15.96,16.0,15.94,16.0,785452.0,14.5013,14.5377,14.4832,14.5377,785452.0
2017-01-12 09:30:00,16.01,16.15,15.95,16.1,949888.0,14.5468,14.674,14.4922,14.6285,949888.0
2017-01-12 10:00:00,16.1,16.12,16.04,16.07,446496.0,14.6285,14.6467,14.574,14.6013,446496.0
2017-01-12 10:30:00,16.07,16.08,15.99,16.0,306536.0,14.6013,14.6104,14.5286,14.5377,306536.0
2017-01-12 11:00:00,16.0,16.02,15.99,16.0,343492.0,14.5377,14.5558,14.5286,14.5377,343492.0
2017-01-12 11:30:00,16.0,16.03,15.98,15.98,407608.0,14.5377,14.5649,14.5195,14.5195,407608.0
2017-01-12 12:00:00,15.97,15.97,15.92,15.96,354272.0,14.5104,14.5104,14.465,14.5013,354272.0
2017-01-12 12:30:00,15.96,15.99,15.96,15.98,209948.0,14.5013,14.5286,14.5013,14.5195,209948.0
2017-01-12 13:00:00,15.99,16.02,15.98,16.01,232308.0,14.5286,14.5558,14.5195,14.5468,232308.0
2017-01-12 13:30:00,16.01,16.03,16.0,16.01,207852.0,14.5468,14.5649,14.5377,14.5468,207852.0
2017-01-12 14:00:00,16.01,16.03,16.01,16.03,134000.0,14.5468,14.5649,14.5468,14.5649,134000.0
2017-01-12 14:30:00,16.03,16.06,15.99,16.04,215804.0,14.5649,14.5922,14.5286,14.574,215804.0
2017-01-12 15:00:00,16.04,16.05,16.02,16.04,168944.0,14.574,14.5831,14.5558,14.574,168944.0
2017-01-12 15:30:00,16.04,16.06,16.02,16.03,426376.0,14.574,14.5922,14.5558,14.5649,426376.0
2017-01-13 09:30:00,16.02,16.1,15.88,15.88,993588.0,14.5558,14.6285,14.4286,14.4286,993588.0
2017-01-13 10:00:00,15.88,15.95,15.84,15.95,364652.0,14.4286,14.4922,14.3923,14.4922,364652.0
2017-01-13 10:30:00,15.95,16.03,15.93,16.02,234332.0,14.4922,14.5649,14.4741,14.5558,234332.0
2017-01-13 11:00:00,16.02,16.03,15.99,16.01,143464.0,14.5558,14.5649,14.5286,14.5468,143464.0
2017-01-13 11:30:00,16.01,16.04,15.99,16.0,193892.0,14.5468,14.574,14.5286,14.5377,193892.0
2017-01-13 12:00:00,16.0,16.02,15.97,15.97,235620.0,14.5377,14.5558,14.5104,14.5104,235620.0
2017-01-13 12:30:00,15.97,16.01,15.97,16.0,136204.0,14.5104,14.5468,14.5104,14.5377,136204.0
2017-01-13 13:00:00,16.01,16.03,15.99,16.02,324932.0,14.5468,14.5649,14.5286,14.5558,324932.0
2017-01-13 13:30:00,16.02,16.02,16.01,16.02,201688.0,14.5558,14.5558,14.5468,14.5558,201688.0
2017-01-13 14:00:00,16.02,16.02,16.0,16.0,134736.0,14.5558,14.5558,14.5377,14.5377,134736.0
2017-01-13 14:30:00,15.99,16.01,15.99,16.0,172440.0,14.5286,14.5468,14.5286,14.5377,172440.0
2017-01-13 15:00:00,16.0,16.02,16.0,16.02,153248.0,14.5377,14.5558,14.5377,14.5558,153248.0
2017-01-13 15:30:00,16.02,16.05,16.02,16.03,617232.0,14.5558,14.5831,14.5558,14.5649,617232.0
2017-01-17 09:30:00,16.07,16.28,16.06,16.23,377120.0,14.6013,14.7921,14.5922,14.7466,377120.0
2017-01-17 10:00:00,16.23,16.3,16.21,16.23,361216.0,14.7466,14.8102,14.7285,14.7466,361216.0
2017-01-17 10:30:00,16.22,16.3,16.21,16.28,485880.0,14.7376,14.8102,14.7285,14.7921,485880.0
2017-01-17 11:00:00,16.28,16.3,16.26,16.27,481104.0,14.7921,14.8102,14.7739,14.783,481104.0
2017-01-17 11:30:00,16.27,16.3,16.25,16.28,214184.0,14.783,14.8102,14.7648,14.7921,214184.0
2017-01-17 12:00:00,16.28,16.29,16.27,16.28,248752.0,14.7921,14.8012,14.783,14.7921,248752.0
2017-01-17 12:30:00,16.28,16.31,16.27,16.28,130756.0,14.7921,14.8193,14.783,14.7921,130756.0
2017-01-17 13:00:00,16.28,16.28,16.24,16.24,139032.0,14.7921,14.7921,14.7557,14.7557,139032.0
2017-01-17 13:30:00,16.25,16.25,16.21,16.23,129520.0,14.7648,14.7648,14.7285,14.7466,129520.0
2017-01-17 14:00:00,16.23,16.23,16.21,16.22,227852.0,14.7466,14.7466,14.7285,14.7376,227852.0
2017-01-17 14:30:00,16.21,16.23,16.18,16.2,258908.0,14.7285,14.7466,14.7012,14.7194,258908.0
2017-01-17 15:00:00,16.2,16.23,16.18,16.2,447460.0,14.7194,14.7466,14.7012,14.7194,447460.0
2017-01-17 15:30:00,16.2,16.23,16.15,16.22,749440.0,14.7194,14.7466,14.674,14.7376,749440.0
2017-01-18 09:30:00,16.25,16.31,16.18,16.24,222568.0,14.7648,14.8193,14.7012,14.7557,222568.0
2017-01-18 10:00:00,16.23,16.23,16.14,16.19,119708.0,14.7466,14.7466,14.6649,14.7103,119708.0
2017-01-18 10:30:00,16.18,16.18,16.11,16.13,119572.0,14.7012,14.7012,14.6376,14.6558,119572.0
2017-01-18 11:00:00,16.13,16.13,16.06,16.06,142668.0,14.6558,14.6558,14.5922,14.5922,142668.0
2017-01-18 11:30:00,16.06,16.06,16.03,16.04,82248.0,14.5922,14.5922,14.5649,14.574,82248.0
2017-01-18 12:00:00,16.03,16.08,16.03,16.07,144592.0,14.5649,14.6104,14.5649,14.6013,144592.0
2017-01-18 12:30:00,16.07,16.11,16.06,16.11,110956.0,14.6013,14.6376,14.5922,14.6376,110956.0
2017-01-18 13:00:00,16.1,16.1,16.07,16.07,94588.0,14.6285,14.6285,14.6013,14.6013,94588.0
2017-01-18 13:30:00,16.08,16.09,16.07,16.08,108232.0,14.6104,14.6194,14.6013,14.6104,108232.0
2017-01-18 14:00:00,16.08,16.09,16.08,16.08,79536.0,14.6104,14.6194,14.6104,14.6104,79536.0
2017-01-18 14:30:00,16.08,16.09,16.08,16.08,70840.0,14.6104,14.6194,14.6104,14.6104,70840.0
2017-01-18 15:00:00,16.08,16.08,16.06,16.06,111632.0,14.6104,14.6104,14.5922,14.5922,111632.0
2017-01-18 15:30:00,16.06,16.1,16.06,16.08,452436.0,14.5922,14.6285,14.5922,14.6104,452436.0
2017-01-19 09:30:00,16.12,16.12,15.98,15.99,516268.0,14.6467,14.6467,14.5195,14.5286,516268.0
2017-01-19 10:00:00,15.99,15.99,15.9,15.93,223172.0,14.5286,14.5286,14.4468,14.4741,223172.0
2017-01-19 10:30:00,15.92,15.93,15.86,15.88,233740.0,14.465,14.4741,14.4105,14.4286,233740.0
2017-01-19 11:00:00,15.88,15.98,15.87,15.97,143208.0,14.4286,14.5195,14.4195,14.5104,143208.0
2017-01-19 11:30:00,15.96,15.99,15.95,15.97,79020.0,14.5013,14.5286,14.4922,14.5104,79020.0
2017-01-19 12:00:00,15.97,16.02,15.97,15.99,100756.0,14.5104,14.5558,14.5104,14.5286,100756.0
2017-01-19 12:30:00,15.99,16.02,15.99,16.0,68676.0,14.5286,14.5558,14.5286,14.5377,68676.0
2017-01-19 13:00:00,16.0,16.02,15.98,16.02,313120.0,14.5377,14.5558,14.5195,14.5558,313120.0
2017-01-19 13:30:00,16.02,16.11,16.02,16.07,275856.0,14.5558,14.6376,14.5558,14.6013,275856.0
2017-01-19 14:00:00,16.08,16.08,16.04,16.05,306856.0,14.6104,14.6104,14.574,14.5831,306856.0
2017-01-19 14:30:00,16.05,16.07,16.04,16.05,158308.0,14.5831,14.6013,14.574,14.5831,158308.0
2017-01-19 15:00:00,16.05,16.08,16.04,16.07,220856.0,14.5831,14.6104,14.574,14.6013,220856.0
2017-01-19 15:30:00,16.07,16.07,16.01,16.01,698788.0,14.6013,14.6013,14.5468,14.5468,698788.0
2017-01-20 09:30:00,16.04,16.16,15.98,15.99,618644.0,14.574,14.683,14.5195,14.5286,618644.0
2017-01-20 10:00:00,16.0,16.04,16.0,16.03,121064.0,14.5377,14.574,14.5377,14.5649,121064.0
2017-01-20 10:30:00,16.02,16.04,16.01,16.04,73188.0,14.5558,14.574,14.5468,14.574,73188.0
2017-01-20 11:00:00,16.03,16.04,16.01,16.02,71732.0,14.5649,14.574,14.5468,14.5558,71732.0
2017-01-20 11:30:00,16.02,16.03,15.99,16.01,47348.0,14.5558,14.5649,14.5286,14.5468,47348.0
2017-01-20 12:00:00,16.0,16.0,15.93,15.94,70016.0,14.5377,14.5377,14.4741,14.4832,70016.0
2017-01-20 12:30:00,15.94,16.04,15.93,16.04,164196.0,14.4832,14.574,14.4741,14.574,164196.0
2017-01-20 13:00:00,16.03,16.04,16.0,16.02,91580.0,14.5649,14.574,14.5377,14.5558,91580.0
2017-01-20 13:30:00,16.01,16.04,16.01,16.03,90784.0,14.5468,14.574,14.5468,14.5649,90784.0
2017-01-20 14:00:00,16.03,16.07,16.02,16.04,64792.0,14.5649,14.6013,14.5558,14.574,64792.0
2017-01-20 14:30:00,16.04,16.05,16.02,16.04,76964.0,14.574,14.5831,14.5558,14.574,76964.0
2017-01-20 15:00:00,16.05,16.07,16.04,16.04,65024.0,14.5831,14.6013,14.574,14.574,65024.0
2017-01-20 15:30:00,16.05,16.08,16.04,16.05,486968.0,14.5831,14.6104,14.574,14.5831,486968.0
2017-01-23 09:30:00,16.07,16.18,16.07,16.14,391968.0,14.6013,14.7012,14.6013,14.6649,391968.0
2017-01-23 10:00:00,16.13,16.14,16.11,16.13,182436.0,14.6558,14.6649,14.6376,14.6558,182436.0
2017-01-23 10:30:00,16.13,16.14,16.09,16.1,121040.0,14.6558,14.6649,14.6194,14.6285,121040.0
2017-01-23 11:00:00,16.1,16.12,16.06,16.09,618112.0,14.6285,14.6467,14.5922,14.6194,618112.0
2017-01-23 11:30:00,16.09,16.11,16.05,16.09,253888.0,14.6194,14.6376,14.5831,14.6194,253888.0
2017-01-23 12:00:00,16.08,16.11,16.06,16.07,132096.0,14.6104,14.6376,14.5922,14.6013,132096.0
2017-01-23 12:30:00,16.07,16.1,16.07,16.09,59352.0,14.6013,14.6285,14.6013,14.6194,59352.0
2017-01-23 13:00:00,16.09,16.12,16.08,16.09,63148.0,14.6194,14.6467,14.6104,14.6194,63148.0
2017-01-23 13:30:00,16.09,16.11,16.06,16.06,57164.0,14.6194,14.6376,14.5922,14.5922,57164.0
2017-01-23 14:00:00,16.07,16.09,16.07,16.08,93156.0,14.6013,14.6194,14.6013,14.6104,93156.0
2017-01-23 14:30:00,16.08,16.11,16.08,16.11,86424.0,14.6104,14.6376,14.6104,14.6376,86424.0
2017-01-23 15:00:00,16.1,16.11,16.09,16.09,273888.0,14.6285,14.6376,14.6194,14.6194,273888.0
2017-01-23 15:30:00,16.09,16.1,16.08,16.09,319592.0,14.6194,14.6285,14.6104,14.6194,319592.0
2017-01-24 09:30:00,16.46,16.46,16.3,16.37,953896.0,14.9556,14.9556,14.8102,14.8739,953896.0
2017-01-24 10:00:00,16.37,16.6,16.33,16.5,464636.0,14.8739,15.0828,14.8375,14.992,464636.0
2017-01-24 10:30:00,16.51,16.66,16.51,16.62,416592.0,15.0011,15.1373,15.0011,15.101,416592.0
2017-01-24 11:00:00,16.62,16.64,16.54,16.64,212688.0,15.101,15.1192,15.0283,15.1192,212688.0
2017-01-24 11:30:00,16.64,16.64,16.55,16.6,447660.0,15.1192,15.1192,15.0374,15.0828,447660.0
2017-01-24 12:00:00,16.6,16.61,16.46,16.52,353860.0,15.0828,15.0919,14.9556,15.0101,353860.0
2017-01-24 12:30:00,16.52,16.59,16.5,16.56,339168.0,15.0101,15.0737,14.992,15.0465,339168.0
2017-01-24 13:00:00,16.56,16.71,16.56,16.67,421376.0,15.0465,15.1828,15.0465,15.1464,421376.0
2017-01-24 13:30:00,16.67,16.7,16.67,16.67,288796.0,15.1464,15.1737,15.1464,15.1464,288796.0
2017-01-24 14:00:00,16.67,16.71,16.64,16.7,262200.0,15.1464,15.1828,15.1192,15.1737,262200.0
2017-01-24 14:30:00,16.7,16.71,16.66,16.67,311860.0,15.1737,15.1828,15.1373,15.1464,311860.0
2017-01-24 15:00:00,16.67,16.72,16.54,16.57,494196.0,15.1464,15.1919,15.0283,15.0556,494196.0
2017-01-24 15:30:00,16.57,16.69,16.57,16.67,1306860.0,15.0556,15.1646,15.0556,15.1464,1306860.0
2017-01-25 09:30:00,16.79,17.17,16.79,17.17,995144.0,15.2555,15.6007,15.2555,15.6007,995144.0
2017-01-25 10:00:00,17.17,17.2,17.08,17.2,612136.0,15.6007,15.628,15.519,15.628,612136.0
2017-01-25 10:30:00,17.21,17.24,17.18,17.2,416244.0,15.6371,15.6643,15.6098,15.628,416244.0
2017-01-25 11:00:00,17.2,17.22,17.18,17.2,297636.0,15.628,15.6462,15.6098,15.628,297636.0
2017-01-25 11:30:00,17.2,17.23,17.17,17.22,290776.0,15.628,15.6553,15.6007,15.6462,290776.0
2017-01-25 12:00:00,17.22,17.22,17.16,17.18,348488.0,15.6462,15.6462,15.5916,15.6098,348488.0
2017-01-25 12:30:00,17.18,17.21,17.15,17.21,138800.0,15.6098,15.6371,15.5826,15.6371,138800.0
2017-01-25 13:00:00,17.2,17.22,17.18,17.2,164536.0,15.628,15.6462,15.6098,15.628,164536.0
2017-01-25 13:30:00,17.2,17.25,17.18,17.23,275660.0,15.628,15.6734,15.6098,15.6553,275660.0
2017-01-25 14:00:00,17.23,17.25,17.21,17.24,243788.0,15.6553,15.6734,15.6371,15.6643,243788.0
2017-01-25 14:30:00,17.24,17.31,17.24,17.29,277264.0,15.6643,15.7279,15.6643,15.7098,277264.0
2017-01-25 15:00:00,17.28,17.34,17.26,17.34,348044.0,15.7007,15.7552,15.6825,15.7552,348044.0
2017-01-25 15:30:00,17.34,17.37,17.31,17.35,972688.0,15.7552,15.7825,15.7279,15.7643,972688.0
2017-01-26 09:30:00,17.28,17.35,17.26,17.35,295416.0,15.7007,15.7643,15.6825,15.7643,295416.0
2017-01-26 10:00:00,17.33,17.36,17.3,17.35,384784.0,15.7461,15.7734,15.7189,15.7643,384784.0
2017-01-26 10:30:00,17.35,17.37,17.32,17.32,339344.0,15.7643,15.7825,15.737,15.737,339344.0
2017-01-26 11:00:00,17.34,17.36,17.32,17.36,204776.0,15.7552,15.7734,15.737,15.7734,204776.0
2017-01-26 11:30:00,17.36,17.37,17.35,17.35,148676.0,15.7734,15.7825,15.7643,15.7643,148676.0
2017-01-26 12:00:00,17.35,17.37,17.34,17.37,134080.0,15.7643,15.7825,15.7552,15.7825,134080.0
2017-01-26 12:30:00,17.37,17.39,17.36,17.36,195140.0,15.7825,15.8006,15.7734,15.7734,195140.0
2017-01-26 13:00:00,17.36,17.41,17.36,17.4,313868.0,15.7734,15.8188,15.7734,15.8097,313868.0
2017-01-26 13:30:00,17.41,17.41,17.38,17.38,191532.0,15.8188,15.8188,15.7915,15.7915,191532.0
2017-01-26 14:00:00,17.38,17.42,17.38,17.41,497608.0,15.7915,15.8279,15.7915,15.8188,497608.0
2017-01-26 14:30:00,17.41,17.42,17.4,17.41,143496.0,15.8188,15.8279,15.8097,15.8188,143496.0
2017-01-26 15:00:00,17.41,17.45,17.41,17.44,345192.0,15.8188,15.8551,15.8188,15.8461,345192.0
2017-01-26 15:30:00,17.44,17.45,17.42,17.43,608828.0,15.8461,15.8551,15.8279,15.837,608828.0
2017-01-27 09:30:00,17.37,17.4,17.29,17.34,311260.0,15.7825,15.8097,15.7098,15.7552,311260.0
2017-01-27 10:00:00,17.35,17.37,17.24,17.26,178004.0,15.7643,15.7825,15.6643,15.6825,178004.0
2017-01-27 10:30:00,17.26,17.31,17.26,17.27,151328.0,15.6825,15.7279,15.6825,15.6916,151328.0
2017-01-27 11:00:00,17.27,17.33,17.27,17.32,110236.0,15.6916,15.7461,15.6916,15.737,110236.0
2017-01-27 11:30:00,17.32,17.34,17.29,17.3,111184.0,15.737,15.7552,15.7098,15.7189,111184.0
2017-01-27 12:00:00,17.31,17.36,17.3,17.34,131884.0,15.7279,15.7734,15.7189,15.7552,131884.0
2017-01-27 12:30:00,17.34,17.35,17.32,17.32,83120.0,15.7552,15.7643,15.737,15.737,83120.0
2017-01-27 13:00:00,17.32,17.32,17.29,17.31,97788.0,15.737,15.737,15.7098,15.7279,97788.0
2017-01-27 13:30:00,17.31,17.33,17.29,17.32,105912.0,15.7279,15.7461,15.7098,15.737,105912.0
2017-01-27 14:00:00,17.32,17.35,17.31,17.35,87716.0,15.737,15.7643,15.7279,15.7643,87716.0
2017-01-27 14:30:00,17.34,17.39,17.34,17.37,96484.0,15.7552,15.8006,15.7552,15.7825,96484.0
2017-01-27 15:00:00,17.39,17.4,17.36,17.36,104200.0,15.8006,15.8097,15.7734,15.7734,104200.0
2017-01-27 15:30:00,17.36,17.41,17.36,17.4,436292.0,15.7734,15.8188,15.7734,15.8097,436292.0
2017-01-30 09:30:00,17.14,17.25,17.11,17.16,165204.0,15.5735,15.6734,15.5462,15.5916,165204.0
2017-01-30 10:00:00,17.19,17.19,17.06,17.08,237124.0,15.6189,15.6189,15.5008,15.519,237124.0
2017-01-30 10:30:00,17.08,17.16,17.08,17.11,104096.0,15.519,15.5916,15.519,15.5462,104096.0
2017-01-30 11:00:00,17.1,17.15,17.1,17.1,77088.0,15.5371,15.5826,15.5371,15.5371,77088.0
2017-01-30 11:30:00,17.11,17.13,17.09,17.11,68944.0,15.5462,15.5644,15.528,15.5462,68944.0
2017-01-30 12:00:00,17.11,17.11,17.06,17.1,102372.0,15.5462,15.5462,15.5008,15.5371,102372.0
2017-01-30 12:30:00,17.09,17.11,17.08,17.08,63660.0,15.528,15.5462,15.519,15.519,63660.0
2017-01-30 13:00:00,17.08,17.09,17.04,17.05,87044.0,15.519,15.528,15.4826,15.4917,87044.0
2017-01-30 13:30:00,17.05,17.06,17.03,17.03,84320.0,15.4917,15.5008,15.4735,15.4735,84320.0
2017-01-30 14:00:00,17.04,17.06,17.02,17.06,95800.0,15.4826,15.5008,15.4644,15.5008,95800.0
2017-01-30 14:30:00,17.06,17.08,17.04,17.05,50596.0,15.5008,15.519,15.4826,15.4917,50596.0
2017-01-30 15:00:00,17.06,17.1,17.06,17.09,78312.0,15.5008,15.5371,15.5008,15.528,78312.0
2017-01-30 15:30:00,17.09,17.11,17.08,17.09,183604.0,15.528,15.5462,15.519,15.528,183604.0
2017-01-31 09:30:00,17.08,17.25,17.04,17.23,293872.0,15.519,15.6734,15.4826,15.6553,293872.0
2017-01-31 10:00:00,17.24,17.27,17.22,17.23,153032.0,15.6643,15.6916,15.6462,15.6553,153032.0
2017-01-31 10:30:00,17.24,17.33,17.24,17.31,170528.0,15.6643,15.7461,15.6643,15.7279,170528.0
2017-01-31 11:00:00,17.31,17.34,17.27,17.27,184452.0,15.7279,15.7552,15.6916,15.6916,184452.0
2017-01-31 11:30:00,17.27,17.28,17.22,17.25,98440.0,15.6916,15.7007,15.6462,15.6734,98440.0
2017-01-31 12:00:00,17.25,17.26,17.24,17.25,112808.0,15.6734,15.6825,15.6643,15.6734,112808.0
2017-01-31 12:30:00,17.25,17.26,17.16,17.18,124076.0,15.6734,15.6825,15.5916,15.6098,124076.0
2017-01-31 13:00:00,17.18,17.23,17.18,17.23,107340.0,15.6098,15.6553,15.6098,15.6553,107340.0
2017-01-31 13:30:00,17.23,17.24,17.17,17.18,96880.0,15.6553,15.6643,15.6007,15.6098,96880.0
2017-01-31 14:00:00,17.18,17.21,17.16,17.2,113112.0,15.6098,15.6371,15.5916,15.628,113112.0
2017-01-31 14:30:00,17.2,17.22,17.2,17.21,94516.0,15.628,15.6462,15.628,15.6371,94516.0
2017-01-31 15:00:00,17.21,17.25,17.21,17.23,169472.0,15.6371,15.6734,15.6371,15.6553,169472.0
2017-01-31 15:30:00,17.23,17.26,17.22,17.23,363044.0,15.6553,15.6825,15.6462,15.6553,363044.0
2017-02-01 09:30:00,17.47,17.6,17.42,17.56,1210316.0,15.8733,15.9914,15.8279,15.9551,1210316.0
2017-02-01 10:00:00,17.57,17.63,17.48,17.51,347832.0,15.9642,16.0187,15.8824,15.9097,347832.0
2017-02-01 10:30:00,17.5,17.52,17.32,17.33,233984.0,15.9006,15.9187,15.737,15.7461,233984.0
2017-02-01 11:00:00,17.31,17.34,17.27,17.31,323308.0,15.7279,15.7552,15.6916,15.7279,323308.0
2017-02-01 11:30:00,17.31,17.39,17.29,17.32,151120.0,15.7279,15.8006,15.7098,15.737,151120.0
2017-02-01 12:00:00,17.32,17.39,17.27,17.39,149400.0,15.737,15.8006,15.6916,15.8006,149400.0
2017-02-01 12:30:00,17.38,17.4,17.36,17.37,69944.0,15.7915,15.8097,15.7734,15.7825,69944.0
2017-02-01 13:00:00,17.36,17.37,17.33,17.36,98456.0,15.7734,15.7825,15.7461,15.7734,98456.0
2017-02-01 13:30:00,17.36,17.37,17.31,17.32,119592.0,15.7734,15.7825,15.7279,15.737,119592.0
2017-02-01 14:00:00,17.31,17.42,17.31,17.41,96148.0,15.7279,15.8279,15.7279,15.8188,96148.0
2017-02-01 14:30:00,17.41,17.44,17.38,17.43,167004.0,15.8188,15.8461,15.7915,15.837,167004.0
2017-02-01 15:00:00,17.43,17.48,17.42,17.47,436144.0,15.837,15.8824,15.8279,15.8733,436144.0
2017-02-01 15:30:00,17.47,17.57,17.46,17.54,808848.0,15.8733,15.9642,15.8642,15.9369,808848.0
2017-02-02 09:30:00,17.55,17.55,17.44,17.5,474424.0,15.946,15.946,15.8461,15.9006,474424.0
2017-02-02 10:00:00,17.5,17.53,17.45,17.49,137044.0,15.9006,15.9278,15.8551,15.8915,137044.0
2017-02-02 10:30:00,17.49,17.52,17.47,17.5,95608.0,15.8915,15.9187,15.8733,15.9006,95608.0
2017-02-02 11:00:00,17.5,17.52,17.48,17.48,150340.0,15.9006,15.9187,15.8824,15.8824,150340.0
2017-02-02 11:30:00,17.48,17.52,17.47,17.5,104236.0,15.8824,15.9187,15.8733,15.9006,104236.0
2017-02-02 12:00:00,17.49,17.52,17.49,17.52,131148.0,15.8915,15.9187,15.8915,15.9187,131148.0
2017-02-02 12:30:00,17.52,17.53,17.5,17.53,139156.0,15.9187,15.9278,15.9006,15.9278,139156.0
2017-02-02 13:00:00,17.53,17.54,17.51,17.53,74448.0,15.9278,15.9369,15.9097,15.9278,74448.0
2017-02-02 13:30:00,17.53,17.54,17.5,17.52,87436.0,15.9278,15.9369,15.9006,15.9187,87436.0
2017-02-02 14:00:00,17.53,17.54,17.51,17.52,155800.0,15.9278,15.9369,15.9097,15.9187,155800.0
2017-02-02 14:30:00,17.53,17.55,17.51,17.52,192196.0,15.9278,15.946,15.9097,15.9187,192196.0
2017-02-02 15:00:00,17.52,17.55,17.52,17.55,82188.0,15.9187,15.946,15.9187,15.946,82188.0
2017-02-02 15:30:00,17.56,17.58,17.54,17.54,652952.0,15.9551,15.9733,15.9369,15.9369,652952.0
2017-02-03 09:30:00,17.72,17.73,17.62,17.72,308104.0,16.1005,16.1096,16.0096,16.1005,308104.0
2017-02-03 10:00:00,17.72,17.75,17.7,17.74,95020.0,16.1005,16.1277,16.0823,16.1186,95020.0
2017-02-03 10:30:00,17.73,17.76,17.68,17.72,200268.0,16.1096,16.1368,16.0641,16.1005,200268.0
2017-02-03 11:00:00,17.72,17.74,17.69,17.72,200544.0,16.1005,16.1186,16.0732,16.1005,200544.0
2017-02-03 11:30:00,17.72,17.73,17.7,17.71,53968.0,16.1005,16.1096,16.0823,16.0914,53968.0
2017-02-03 12:00:00,17.71,17.74,17.7,17.72,55436.0,16.0914,16.1186,16.0823,16.1005,55436.0
2017-02-03 12:30:00,17.72,17.8,17.72,17.8,75960.0,16.1005,16.1732,16.1005,16.1732,75960.0
2017-02-03 13:00:00,17.8,17.82,17.77,17.79,65880.0,16.1732,16.1913,16.1459,16.1641,65880.0
2017-02-03 13:30:00,17.78,17.81,17.76,17.77,94360.0,16.155,16.1822,16.1368,16.1459,94360.0
2017-02-03 14:00:00,17.77,17.83,17.77,17.82,176084.0,16.1459,16.2004,16.1459,16.1913,176084.0
2017-02-03 14:30:00,17.82,17.84,17.81,17.83,153552.0,16.1913,16.2095,16.1822,16.2004,153552.0
2017-02-03 15:00:00,17.83,17.84,17.82,17.83,160324.0,16.2004,16.2095,16.1913,16.2004,160324.0
2017-02-03 15:30:00,17.83,17.84,17.82,17.82,472472.0,16.2004,16.2095,16.1913,16.1913,472472.0
2017-02-06 09:30:00,17.74,17.81,17.64,17.81,341348.0,16.1186,16.1822,16.0278,16.1822,341348.0
2017-02-06 10:00:00,17.81,17.87,17.79,17.86,155048.0,16.1822,16.2368,16.1641,16.2277,155048.0
2017-02-06 10:30:00,17.87,17.9,17.84,17.87,255796.0,16.2368,16.264,16.2095,16.2368,255796.0
2017-02-06 11:00:00,17.87,17.9,17.84,17.86,152628.0,16.2368,16.264,16.2095,16.2277,152628.0
2017-02-06 11:30:00,17.85,17.89,17.84,17.85,254896.0,16.2186,16.2549,16.2095,16.2186,254896.0
2017-02-06 12:00:00,17.85,17.87,17.83,17.85,88696.0,16.2186,16.2368,16.2004,16.2186,88696.0
2017-02-06 12:30:00,17.85,17.86,17.83,17.84,99052.0,16.2186,16.2277,16.2004,16.2095,99052.0
2017-02-06 13:00:00,17.84,17.86,17.83,17.85,70680.0,16.2095,16.2277,16.2004,16.2186,70680.0
2017-02-06 13:30:00,17.84,17.85,17.83,17.84,213304.0,16.2095,16.2186,16.2004,16.2095,213304.0
2017-02-06 14:00:00,17.84,17.86,17.83,17.85,61176.0,16.2095,16.2277,16.2004,16.2186,61176.0
2017-02-06 14:30:00,17.85,17.86,17.84,17.86,36636.0,16.2186,16.2277,16.2095,16.2277,36636.0
2017-02-06 15:00:00,17.86,17.89,17.85,17.87,81012.0,16.2277,16.2549,16.2186,16.2368,81012.0
2017-02-06 15:30:00,17.87,17.87,17.85,17.87,206520.0,16.2368,16.2368,16.2186,16.2368,206520.0
2017-02-07 09:30:00,17.74,17.85,17.73,17.85,272920.0,16.1186,16.2186,16.1096,16.2186,272920.0
2017-02-07 10:00:00,17.85,17.9,17.83,17.88,179020.0,16.2186,16.264,16.2004,16.2458,179020.0
2017-02-07 10:30:00,17.87,17.91,17.86,17.88,153456.0,16.2368,16.2731,16.2277,16.2458,153456.0
2017-02-07 11:00:00,17.88,17.89,17.86,17.88,59160.0,16.2458,16.2549,16.2277,16.2458,59160.0
2017-02-07 11:30:00,17.86,17.86,17.83,17.85,51760.0,16.2277,16.2277,16.2004,16.2186,51760.0
2017-02-07 12:00:00,17.85,17.9,17.85,17.85,100348.0,16.2186,16.264,16.2186,16.2186,100348.0
2017-02-07 12:30:00,17.85,17.89,17.84,17.84,434020.0,16.2186,16.2549,16.2095,16.2095,434020.0
2017-02-07 13:00:00,17.84,17.87,17.83,17.87,31352.0,16.2095,16.2368,16.2004,16.2368,31352.0
2017-02-07 13:30:00,17.85,17.9,17.85,17.88,22752.0,16.2186,16.264,16.2186,16.2458,22752.0
2017-02-07 14:00:00,17.88,17.89,17.85,17.88,27172.0,16.2458,16.2549,16.2186,16.2458,27172.0
2017-02-07 14:30:00,17.88,17.9,17.86,17.88,29340.0,16.2458,16.264,16.2277,16.2458,29340.0
2017-02-07 15:00:00,17.89,17.9,17.88,17.89,105304.0,16.2549,16.264,16.2458,16.2549,105304.0
2017-02-07 15:30:00,17.89,17.89,17.85,17.87,139860.0,16.2549,16.2549,16.2186,16.2368,139860.0
2017-02-08 09:30:00,17.74,17.93,17.65,17.8,228876.0,16.1186,16.2913,16.0369,16.1732,228876.0
2017-02-08 10:00:00,17.79,17.81,17.73,17.73,55948.0,16.1641,16.1822,16.1096,16.1096,55948.0
2017-02-08 10:30:00,17.74,17.85,17.73,17.81,64668.0,16.1186,16.2186,16.1096,16.1822,64668.0
2017-02-08 11:00:00,17.81,17.86,17.77,17.79,106308.0,16.1822,16.2277,16.1459,16.1641,106308.0
2017-02-08 11:30:00,17.8,17.84,17.76,17.82,100980.0,16.1732,16.2095,16.1368,16.1913,100980.0
2017-02-08 12:00:00,17.83,17.85,17.8,17.8,44244.0,16.2004,16.2186,16.1732,16.1732,44244.0
2017-02-08 12:30:00,17.8,17.85,17.8,17.82,70400.0,16.1732,16.2186,16.1732,16.1913,70400.0
2017-02-08 13:00:00,17.83,17.84,17.82,17.83,144628.0,16.2004,16.2095,16.1913,16.2004,144628.0
2017-02-08 13:30:00,17.83,17.84,17.81,17.83,66556.0,16.2004,16.2095,16.1822,16.2004,66556.0
2017-02-08 14:00:00,17.83,17.89,17.82,17.89,79920.0,16.2004,16.2549,16.1913,16.2549,79920.0
2017-02-08 14:30:00,17.88,17.88,17.82,17.83,170080.0,16.2458,16.2458,16.1913,16.2004,170080.0
2017-02-08 15:00:00,17.83,17.89,17.83,17.88,159664.0,16.2004,16.2549,16.2004,16.2458,159664.0
2017-02-08 15:30:00,17.88,17.89,17.86,17.88,192808.0,16.2458,16.2549,16.2277,16.2458,192808.0
2017-02-09 09:30:00,17.85,17.87,17.68,17.72,339856.0,16.2186,16.2368,16.0641,16.1005,339856.0
2017-02-09 10:00:00,17.73,17.79,17.7,17.77,135356.0,16.1096,16.1641,16.0823,16.1459,135356.0
2017-02-09 10:30:00,17.78,17.79,17.71,17.71,111096.0,16.155,16.1641,16.0914,16.0914,111096.0
2017-02-09 11:00:00,17.72,17.75,17.7,17.72,140480.0,16.1005,16.1277,16.0823,16.1005,140480.0
2017-02-09 11:30:00,17.72,17.74,17.69,17.7,92424.0,16.1005,16.1186,16.0732,16.0823,92424.0
2017-02-09 12:00:00,17.72,17.72,17.69,17.7,42972.0,16.1005,16.1005,16.0732,16.0823,42972.0
2017-02-09 12:30:00,17.71,17.71,17.69,17.71,47704.0,16.0914,16.0914,16.0732,16.0914,47704.0
2017-02-09 13:00:00,17.71,17.73,17.7,17.72,73748.0,16.0914,16.1096,16.0823,16.1005,73748.0
2017-02-09 13:30:00,17.72,17.73,17.7,17.7,95552.0,16.1005,16.1096,16.0823,16.0823,95552.0
2017-02-09 14:00:00,17.7,17.71,17.69,17.7,107232.0,16.0823,16.0914,16.0732,16.0823,107232.0
2017-02-09 14:30:00,17.7,17.74,17.69,17.72,77296.0,16.0823,16.1186,16.0732,16.1005,77296.0
2017-02-09 15:00:00,17.72,17.73,17.68,17.71,226628.0,16.1005,16.1096,16.0641,16.0914,226628.0
2017-02-09 15:30:00,17.71,17.79,17.7,17.77,321616.0,16.0914,16.1641,16.0823,16.1459,321616.0
2017-02-10 09:30:00,17.75,17.75,17.67,17.7,148244.0,16.1277,16.1277,16.055,16.0823,148244.0
2017-02-10 10:00:00,17.7,17.74,17.7,17.74,31344.0,16.0823,16.1186,16.0823,16.1186,31344.0
2017-02-10 10:30:00,17.74,17.74,17.71,17.73,53256.0,16.1186,16.1186,16.0914,16.1096,53256.0
2017-02-10 11:00:00,17.73,17.78,17.72,17.75,129248.0,16.1096,16.155,16.1005,16.1277,129248.0
2017-02-10 11:30:00,17.74,17.79,17.74,17.75,53556.0,16.1186,16.1641,16.1186,16.1277,53556.0
2017-02-10 12:00:00,17.75,17.79,17.74,17.77,23724.0,16.1277,16.1641,16.1186,16.1459,23724.0
2017-02-10 12:30:00,17.76,17.78,17.76,17.78,11296.0,16.1368,16.155,16.1368,16.155,11296.0
2017-02-10 13:00:00,17.78,17.81,17.78,17.81,32504.0,16.155,16.1822,16.155,16.1822,32504.0
2017-02-10 13:30:00,17.81,17.83,17.78,17.78,64280.0,16.1822,16.2004,16.155,16.155,64280.0
2017-02-10 14:00:00,17.78,17.81,17.78,17.81,31644.0,16.155,16.1822,16.155,16.1822,31644.0
2017-02-10 14:30:00,17.8,17.8,17.77,17.77,32688.0,16.1732,16.1732,16.1459,16.1459,32688.0
2017-02-10 15:00:00,17.77,17.83,17.77,17.81,74980.0,16.1459,16.2004,16.1459,16.1822,74980.0
2017-02-10 15:30:00,17.81,17.83,17.79,17.82,190664.0,16.1822,16.2004,16.1641,16.1913,190664.0
2017-02-13 09:30:00,17.86,17.91,17.76,17.85,267016.0,16.2277,16.2731,16.1368,16.2186,267016.0
2017-02-13 10:00:00,17.85,17.97,17.84,17.89,325444.0,16.2186,16.3276,16.2095,16.2549,325444.0
2017-02-13 10:30:00,17.89,17.89,17.85,17.86,221020.0,16.2549,16.2549,16.2186,16.2277,221020.0
2017-02-13 11:00:00,17.86,17.88,17.85,17.86,290912.0,16.2277,16.2458,16.2186,16.2277,290912.0
2017-02-13 11:30:00,17.86,17.86,17.84,17.86,124108.0,16.2277,16.2277,16.2095,16.2277,124108.0
2017-02-13 12:00:00,17.86,17.87,17.86,17.86,204940.0,16.2277,16.2368,16.2277,16.2277,204940.0
2017-02-13 12:30:00,17.86,17.86,17.85,17.86,135976.0,16.2277,16.2277,16.2186,16.2277,135976.0
2017-02-13 13:00:00,17.86,17.86,17.85,17.85,140760.0,16.2277,16.2277,16.2186,16.2186,140760.0
2017-02-13 13:30:00,17.86,17.86,17.84,17.85,252740.0,16.2277,16.2277,16.2095,16.2186,252740.0
2017-02-13 14:00:00,17.85,17.86,17.84,17.85,119064.0,16.2186,16.2277,16.2095,16.2186,119064.0
2017-02-13 14:30:00,17.84,17.85,17.83,17.83,123624.0,16.2095,16.2186,16.2004,16.2004,123624.0
2017-02-13 15:00:00,17.83,17.85,17.83,17.84,153712.0,16.2004,16.2186,16.2004,16.2095,153712.0
2017-02-13 15:30:00,17.84,17.84,17.82,17.82,239924.0,16.2095,16.2095,16.1913,16.1913,239924.0
2017-02-14 09:30:00,17.84,17.86,17.78,17.83,506360.0,16.2095,16.2277,16.155,16.2004,506360.0
2017-02-14 10:00:00,17.84,17.88,17.82,17.84,438300.0,16.2095,16.2458,16.1913,16.2095,438300.0
2017-02-14 10:30:00,17.84,17.84,17.82,17.84,556332.0,16.2095,16.2095,16.1913,16.2095,556332.0
2017-02-14 11:00:00,17.83,17.86,17.82,17.83,553164.0,16.2004,16.2277,16.1913,16.2004,553164.0
2017-02-14 11:30:00,17.83,17.85,17.82,17.84,669560.0,16.2004,16.2186,16.1913,16.2095,669560.0
2017-02-14 12:00:00,17.83,17.84,17.77,17.77,191940.0,16.2004,16.2095,16.1459,16.1459,191940.0
2017-02-14 12:30:00,17.78,17.83,17.78,17.83,66348.0,16.155,16.2004,16.155,16.2004,66348.0
2017-02-14 13:00:00,17.83,17.83,17.82,17.83,117684.0,16.2004,16.2004,16.1913,16.2004,117684.0
2017-02-14 13:30:00,17.83,17.86,17.82,17.83,276748.0,16.2004,16.2277,16.1913,16.2004,276748.0
2017-02-14 14:00:00,17.83,17.84,17.82,17.83,189268.0,16.2004,16.2095,16.1913,16.2004,189268.0
2017-02-14 14:30:00,17.83,17.84,17.82,17.82,143284.0,16.2004,16.2095,16.1913,16.1913,143284.0
2017-02-14 15:00:00,17.82,17.85,17.81,17.84,372264.0,16.1913,16.2186,16.1822,16.2095,372264.0
2017-02-14 15:30:00,17.84,17.85,17.82,17.85,672024.0,16.2095,16.2186,16.1913,16.2186,672024.0
2017-02-15 09:30:00,17.86,17.86,17.83,17.86,843824.0,16.2277,16.2277,16.2004,16.2277,843824.0
2017-02-15 10:00:00,17.85,17.98,17.85,17.96,1487936.0,16.2186,16.3367,16.2186,16.3185,1487936.0
2017-02-15 10:30:00,17.95,17.97,17.94,17.95,203472.0,16.3094,16.3276,16.3004,16.3094,203472.0
2017-02-15 11:00:00,17.95,17.99,17.94,17.96,490592.0,16.3094,16.3458,16.3004,16.3185,490592.0
2017-02-15 11:30:00,17.96,17.97,17.93,17.96,158736.0,16.3185,16.3276,16.2913,16.3185,158736.0
2017-02-15 12:00:00,17.96,17.96,17.95,17.96,164296.0,16.3185,16.3185,16.3094,16.3185,164296.0
2017-02-15 12:30:00,17.96,17.96,17.95,17.96,75328.0,16.3185,16.3185,16.3094,16.3185,75328.0
2017-02-15 13:00:00,17.96,17.96,17.93,17.95,68572.0,16.3185,16.3185,16.2913,16.3094,68572.0
2017-02-15 13:30:00,17.95,17.95,17.91,17.93,113400.0,16.3094,16.3094,16.2731,16.2913,113400.0
2017-02-15 14:00:00,17.93,17.93,17.89,17.89,110664.0,16.2913,16.2913,16.2549,16.2549,110664.0
2017-02-15 14:30:00,17.9,17.91,17.87,17.89,137024.0,16.264,16.2731,16.2368,16.2549,137024.0
2017-02-15 15:00:00,17.89,17.9,17.87,17.89,259820.0,16.2549,16.264,16.2368,16.2549,259820.0
2017-02-15 15:30:00,17.89,17.92,17.89,17.9,434764.0,16.2549,16.2822,16.2549,16.264,434764.0
2017-02-16 09:30:00,17.42,17.56,17.22,17.51,1937576.0,15.8279,15.9551,15.6462,15.9097,1937576.0
2017-02-16 10:00:00,17.52,17.56,17.5,17.51,626672.0,15.9187,15.9551,15.9006,15.9097,626672.0
2017-02-16 10:30:00,17.51,17.6,17.51,17.54,752944.0,15.9097,15.9914,15.9097,15.9369,752944.0
2017-02-16 11:00:00,17.54,17.64,17.53,17.58,622936.0,15.9369,16.0278,15.9278,15.9733,622936.0
2017-02-16 11:30:00,17.58,17.67,17.57,17.63,427292.0,15.9733,16.055,15.9642,16.0187,427292.0
2017-02-16 12:00:00,17.62,17.66,17.61,17.63,310384.0,16.0096,16.046,16.0005,16.0187,310384.0
2017-02-16 12:30:00,17.63,17.69,17.61,17.64,436404.0,16.0187,16.0732,16.0005,16.0278,436404.0
2017-02-16 13:00:00,17.64,17.65,17.63,17.63,254564.0,16.0278,16.0369,16.0187,16.0187,254564.0
2017-02-16 13:30:00,17.63,17.65,17.63,17.63,352664.0,16.0187,16.0369,16.0187,16.0187,352664.0
2017-02-16 14:00:00,17.63,17.73,17.63,17.73,565004.0,16.0187,16.1096,16.0187,16.1096,565004.0
2017-02-16 14:30:00,17.72,17.73,17.67,17.67,618132.0,16.1005,16.1096,16.055,16.055,618132.0
2017-02-16 15:00:00,17.67,17.68,17.65,17.65,309196.0,16.055,16.0641,16.0369,16.0369,309196.0
2017-02-16 15:30:00,17.65,17.65,17.6,17.64,634864.0,16.0369,16.0369,15.9914,16.0278,634864.0
2017-02-17 09:30:00,18.0,18.05,17.67,17.73,926856.0,16.3549,16.4003,16.055,16.1096,926856.0
2017-02-17 10:00:00,17.73,17.77,17.66,17.74,712028.0,16.1096,16.1459,16.046,16.1186,712028.0
2017-02-17 10:30:00,17.73,17.77,17.71,17.75,344136.0,16.1096,16.1459,16.0914,16.1277,344136.0
2017-02-17 11:00:00,17.74,17.75,17.71,17.73,281356.0,16.1186,16.1277,16.0914,16.1096,281356.0
2017-02-17 11:30:00,17.73,17.73,17.66,17.66,176704.0,16.1096,16.1096,16.046,16.046,176704.0
2017-02-17 12:00:00,17.66,17.67,17.58,17.62,212352.0,16.046,16.055,15.9733,16.0096,212352.0
2017-02-17 12:30:00,17.62,17.62,17.58,17.6,260064.0,16.0096,16.0096,15.9733,15.9914,260064.0
2017-02-17 13:00:00,17.6,17.69,17.58,17.61,311492.0,15.9914,16.0732,15.9733,16.0005,311492.0
2017-02-17 13:30:00,17.61,17.63,17.58,17.59,247988.0,16.0005,16.0187,15.9733,15.9823,247988.0
2017-02-17 14:00:00,17.59,17.65,17.58,17.65,292992.0,15.9823,16.0369,15.9733,16.0369,292992.0
2017-02-17 14:30:00,17.65,17.68,17.61,17.67,252036.0,16.0369,16.0641,16.0005,16.055,252036.0
2017-02-17 15:00:00,17.67,17.69,17.61,17.62,283108.0,16.055,16.0732,16.0005,16.0096,283108.0
2017-02-17 15:30:00,17.62,17.63,17.56,17.6,792720.0,16.0096,16.0187,15.9551,15.9914,792720.0
2017-02-21 09:30:00,17.82,18.02,17.79,18.01,550640.0,16.1913,16.373,16.1641,16.364,550640.0
2017-02-21 10:00:00,18.01,18.08,18.0,18.07,469268.0,16.364,16.4276,16.3549,16.4185,469268.0
2017-02-21 10:30:00,18.07,18.25,18.07,18.25,660028.0,16.4185,16.582,16.4185,16.582,660028.0
2017-02-21 11:00:00,18.25,18.33,18.24,18.28,482948.0,16.582,16.6547,16.5729,16.6093,482948.0
2017-02-21 11:30:00,18.28,18.32,18.26,18.31,132540.0,16.6093,16.6456,16.5911,16.6365,132540.0
2017-02-21 12:00:00,18.31,18.31,18.15,18.15,201692.0,16.6365,16.6365,16.4912,16.4912,201692.0
2017-02-21 12:30:00,18.15,18.15,18.04,18.06,240068.0,16.4912,16.4912,16.3912,16.4094,240068.0
2017-02-21 13:00:00,18.06,18.09,18.04,18.09,351288.0,16.4094,16.4367,16.3912,16.4367,351288.0
2017-02-21 13:30:00,18.09,18.09,18.05,18.07,207788.0,16.4367,16.4367,16.4003,16.4185,207788.0
2017-02-21 14:00:00,18.07,18.08,18.06,18.08,216288.0,16.4185,16.4276,16.4094,16.4276,216288.0
2017-02-21 14:30:00,18.07,18.15,18.07,18.15,318680.0,16.4185,16.4912,16.4185,16.4912,318680.0
2017-02-21 15:00:00,18.15,18.16,18.13,18.14,116172.0,16.4912,16.5003,16.473,16.4821,116172.0
2017-02-21 15:30:00,18.14,18.16,18.13,18.15,508156.0,16.4821,16.5003,16.473,16.4912,508156.0
2017-02-22 09:30:00,18.01,18.07,17.96,18.03,337832.0,16.364,16.4185,16.3185,16.3821,337832.0
2017-02-22 10:00:00,18.04,18.09,18.03,18.09,67124.0,16.3912,16.4367,16.3821,16.4367,67124.0
2017-02-22 10:30:00,18.09,18.13,18.09,18.1,253640.0,16.4367,16.473,16.4367,16.4457,253640.0
2017-02-22 11:00:00,18.1,18.1,18.03,18.03,52392.0,16.4457,16.4457,16.3821,16.3821,52392.0
2017-02-22 11:30:00,18.03,18.03,18.0,18.02,52620.0,16.3821,16.3821,16.3549,16.373,52620.0
2017-02-22 12:00:00,18.02,18.03,18.01,18.02,24668.0,16.373,16.3821,16.364,16.373,24668.0
2017-02-22 12:30:00,18.03,18.03,18.0,18.02,33400.0,16.3821,16.3821,16.3549,16.373,33400.0
2017-02-22 13:00:00,18.02,18.05,18.01,18.04,14836.0,16.373,16.4003,16.364,16.3912,14836.0
2017-02-22 13:30:00,18.05,18.05,18.02,18.03,31872.0,16.4003,16.4003,16.373,16.3821,31872.0
2017-02-22 14:00:00,18.03,18.04,18.01,18.02,34636.0,16.3821,16.3912,16.364,16.373,34636.0
2017-02-22 14:30:00,18.02,18.04,18.01,18.02,83168.0,16.373,16.3912,16.364,16.373,83168.0
2017-02-22 15:00:00,18.02,18.04,18.02,18.03,116972.0,16.373,16.3912,16.373,16.3821,116972.0
2017-02-22 15:30:00,18.03,18.06,18.02,18.06,376992.0,16.3821,16.4094,16.373,16.4094,376992.0
2017-02-23 09:30:00,17.98,18.0,17.84,17.98,184316.0,16.3367,16.3549,16.2095,16.3367,184316.0
2017-02-23 10:00:00,18.0,18.0,17.93,17.96,107048.0,16.3549,16.3549,16.2913,16.3185,107048.0
2017-02-23 10:30:00,17.96,18.0,17.94,17.99,39484.0,16.3185,16.3549,16.3004,16.3458,39484.0
2017-02-23 11:00:00,17.98,18.0,17.93,17.98,66044.0,16.3367,16.3549,16.2913,16.3367,66044.0
2017-02-23 11:30:00,17.98,18.0,17.96,17.98,36780.0,16.3367,16.3549,16.3185,16.3367,36780.0
2017-02-23 12:00:00,17.98,18.0,17.97,17.99,33772.0,16.3367,16.3549,16.3276,16.3458,33772.0
2017-02-23 12:30:00,17.99,18.0,17.97,17.97,40156.0,16.3458,16.3549,16.3276,16.3276,40156.0
2017-02-23 13:00:00,17.97,17.99,17.94,17.97,68460.0,16.3276,16.3458,16.3004,16.3276,68460.0
2017-02-23 13:30:00,17.97,18.0,17.96,17.98,44324.0,16.3276,16.3549,16.3185,16.3367,44324.0
2017-02-23 14:00:00,17.99,17.99,17.96,17.98,37604.0,16.3458,16.3458,16.3185,16.3367,37604.0
2017-02-23 14:30:00,17.98,18.01,17.97,18.0,69596.0,16.3367,16.364,16.3276,16.3549,69596.0
2017-02-23 15:00:00,18.0,18.0,17.99,18.0,61112.0,16.3549,16.3549,16.3458,16.3549,61112.0
2017-02-23 15:30:00,18.0,18.03,17.99,18.03,238424.0,16.3549,16.3821,16.3458,16.3821,238424.0
2017-02-24 09:30:00,17.83,17.92,17.78,17.87,171796.0,16.2004,16.2822,16.155,16.2368,171796.0
2017-02-24 10:00:00,17.87,17.87,17.8,17.81,213092.0,16.2368,16.2368,16.1732,16.1822,213092.0
2017-02-24 10:30:00,17.81,17.82,17.8,17.8,91652.0,16.1822,16.1913,16.1732,16.1732,91652.0
2017-02-24 11:00:00,17.81,17.82,17.79,17.81,119844.0,16.1822,16.1913,16.1641,16.1822,119844.0
2017-02-24 11:30:00,17.81,17.82,17.79,17.81,46400.0,16.1822,16.1913,16.1641,16.1822,46400.0
2017-02-24 12:00:00,17.81,17.81,17.77,17.8,109284.0,16.1822,16.1822,16.1459,16.1732,109284.0
2017-02-24 12:30:00,17.8,17.82,17.78,17.81,66608.0,16.1732,16.1913,16.155,16.1822,66608.0
2017-02-24 13:00:00,17.82,17.88,17.82,17.84,53336.0,16.1913,16.2458,16.1913,16.2095,53336.0
2017-02-24 13:30:00,17.84,17.89,17.84,17.87,43208.0,16.2095,16.2549,16.2095,16.2368,43208.0
2017-02-24 14:00:00,17.87,17.88,17.81,17.83,120316.0,16.2368,16.2458,16.1822,16.2004,120316.0
2017-02-24 14:30:00,17.83,17.86,17.82,17.84,61848.0,16.2004,16.2277,16.1913,16.2095,61848.0
2017-02-24 15:00:00,17.84,17.86,17.81,17.84,89864.0,16.2095,16.2277,16.1822,16.2095,89864.0
2017-02-24 15:30:00,17.84,17.88,17.84,17.88,139124.0,16.2095,16.2458,16.2095,16.2458,139124.0
2017-02-27 09:30:00,17.88,17.95,17.79,17.83,216708.0,16.2458,16.3094,16.1641,16.2004,216708.0
2017-02-27 10:00:00,17.86,17.88,17.85,17.87,37524.0,16.2277,16.2458,16.2186,16.2368,37524.0
2017-02-27 10:30:00,17.88,17.9,17.87,17.88,129756.0,16.2458,16.264,16.2368,16.2458,129756.0
2017-02-27 11:00:00,17.88,17.88,17.86,17.87,30108.0,16.2458,16.2458,16.2277,16.2368,30108.0
2017-02-27 11:30:00,17.89,17.89,17.86,17.87,24612.0,16.2549,16.2549,16.2277,16.2368,24612.0
2017-02-27 12:00:00,17.87,17.88,17.87,17.88,38852.0,16.2368,16.2458,16.2368,16.2458,38852.0
2017-02-27 12:30:00,17.88,17.88,17.86,17.86,24000.0,16.2458,16.2458,16.2277,16.2277,24000.0
2017-02-27 13:00:00,17.86,17.9,17.86,17.9,58236.0,16.2277,16.264,16.2277,16.264,58236.0
2017-02-27 13:30:00,17.89,17.9,17.87,17.88,28252.0,16.2549,16.264,16.2368,16.2458,28252.0
2017-02-27 14:00:00,17.88,17.92,17.87,17.91,34400.0,16.2458,16.2822,16.2368,16.2731,34400.0
2017-02-27 14:30:00,17.92,17.92,17.88,17.88,56488.0,16.2822,16.2822,16.2458,16.2458,56488.0
2017-02-27 15:00:00,17.88,17.91,17.87,17.89,112992.0,16.2458,16.2731,16.2368,16.2549,112992.0
2017-02-27 15:30:00,17.89,17.9,17.87,17.87,235136.0,16.2549,16.264,16.2368,16.2368,235136.0
2017-02-28 09:30:00,17.78,17.86,17.76,17.83,202072.0,16.155,16.2277,16.1368,16.2004,202072.0
2017-02-28 10:00:00,17.83,17.88,17.81,17.87,333640.0,16.2004,16.2458,16.1822,16.2368,333640.0
2017-02-28 10:30:00,17.88,17.92,17.83,17.83,92772.0,16.2458,16.2822,16.2004,16.2004,92772.0
2017-02-28 11:00:00,17.84,17.87,17.82,17.86,73684.0,16.2095,16.2368,16.1913,16.2277,73684.0
2017-02-28 11:30:00,17.86,17.88,17.82,17.85,68108.0,16.2277,16.2458,16.1913,16.2186,68108.0
2017-02-28 12:00:00,17.86,17.89,17.85,17.89,383620.0,16.2277,16.2549,16.2186,16.2549,383620.0
2017-02-28 12:30:00,17.88,17.91,17.87,17.91,61692.0,16.2458,16.2731,16.2368,16.2731,61692.0
2017-02-28 13:00:00,17.91,17.93,17.9,17.91,24840.0,16.2731,16.2913,16.264,16.2731,24840.0
2017-02-28 13:30:00,17.91,17.92,17.9,17.91,30212.0,16.2731,16.2822,16.264,16.2731,30212.0
2017-02-28 14:00:00,17.91,17.92,17.89,17.91,27452.0,16.2731,16.2822,16.2549,16.2731,27452.0
2017-02-28 14:30:00,17.91,17.92,17.88,17.9,34376.0,16.2731,16.2822,16.2458,16.264,34376.0
2017-02-28 15:00:00,17.9,17.91,17.89,17.9,38184.0,16.264,16.2731,16.2549,16.264,38184.0
2017-02-28 15:30:00,17.9,17.93,17.87,17.93,310972.0,16.264,16.2913,16.2368,16.2913,310972.0
2017-03-01 09:30:00,18.01,18.02,17.9,17.99,204264.0,16.364,16.373,16.264,16.3458,204264.0
2017-03-01 10:00:00,17.99,18.1,17.99,18.05,232316.0,16.3458,16.4457,16.3458,16.4003,232316.0
2017-03-01 10:30:00,18.05,18.1,18.04,18.1,118628.0,16.4003,16.4457,16.3912,16.4457,118628.0
2017-03-01 11:00:00,18.09,18.11,18.08,18.11,130260.0,16.4367,16.4548,16.4276,16.4548,130260.0
2017-03-01 11:30:00,18.11,18.27,18.11,18.24,240564.0,16.4548,16.6002,16.4548,16.5729,240564.0
2017-03-01 12:00:00,18.23,18.28,18.23,18.25,107396.0,16.5639,16.6093,16.5639,16.582,107396.0
2017-03-01 12:30:00,18.25,18.25,18.15,18.18,126032.0,16.582,16.582,16.4912,16.5184,126032.0
2017-03-01 13:00:00,18.18,18.19,18.14,18.18,108620.0,16.5184,16.5275,16.4821,16.5184,108620.0
2017-03-01 13:30:00,18.17,18.19,18.15,18.18,111948.0,16.5093,16.5275,16.4912,16.5184,111948.0
2017-03-01 14:00:00,18.18,18.22,18.18,18.22,137048.0,16.5184,16.5548,16.5184,16.5548,137048.0
2017-03-01 14:30:00,18.21,18.22,18.2,18.21,129400.0,16.5457,16.5548,16.5366,16.5457,129400.0
2017-03-01 15:00:00,18.21,18.23,18.18,18.21,169420.0,16.5457,16.5639,16.5184,16.5457,169420.0
2017-03-01 15:30:00,18.21,18.24,18.18,18.23,945860.0,16.5457,16.5729,16.5184,16.5639,945860.0
2017-03-02 09:30:00,18.16,18.17,17.91,17.91,293444.0,16.5003,16.5093,16.2731,16.2731,293444.0
2017-03-02 10:00:00,17.92,17.97,17.92,17.94,208452.0,16.2822,16.3276,16.2822,16.3004,208452.0
2017-03-02 10:30:00,17.94,17.96,17.9,17.91,298512.0,16.3004,16.3185,16.264,16.2731,298512.0
2017-03-02 11:00:00,17.9,17.98,17.89,17.94,258356.0,16.264,16.3367,16.2549,16.3004,258356.0
2017-03-02 11:30:00,17.93,17.97,17.88,17.88,374748.0,16.2913,16.3276,16.2458,16.2458,374748.0
2017-03-02 12:00:00,17.88,17.95,17.88,17.92,102024.0,16.2458,16.3094,16.2458,16.2822,102024.0
2017-03-02 12:30:00,17.92,17.94,17.9,17.92,64520.0,16.2822,16.3004,16.264,16.2822,64520.0
2017-03-02 13:00:00,17.92,17.95,17.91,17.93,76580.0,16.2822,16.3094,16.2731,16.2913,76580.0
2017-03-02 13:30:00,17.93,17.97,17.93,17.96,121992.0,16.2913,16.3276,16.2913,16.3185,121992.0
2017-03-02 14:00:00,17.96,17.98,17.96,17.97,91552.0,16.3185,16.3367,16.3185,16.3276,91552.0
2017-03-02 14:30:00,17.97,17.98,17.96,17.98,94276.0,16.3276,16.3367,16.3185,16.3367,94276.0
2017-03-02 15:00:00,17.97,17.97,17.94,17.97,177000.0,16.3276,16.3276,16.3004,16.3276,177000.0
2017-03-02 15:30:00,17.97,17.98,17.93,17.93,327112.0,16.3276,16.3367,16.2913,16.2913,327112.0
2017-03-03 09:30:00,18.01,18.01,17.92,17.92,95260.0,16.364,16.364,16.2822,16.2822,95260.0
2017-03-03 10:00:00,17.92,17.93,17.8,17.86,70260.0,16.2822,16.2913,16.1732,16.2277,70260.0
2017-03-03 10:30:00,17.86,17.89,17.85,17.88,102124.0,16.2277,16.2549,16.2186,16.2458,102124.0
2017-03-03 11:00:00,17.87,17.88,17.85,17.85,56000.0,16.2368,16.2458,16.2186,16.2186,56000.0
2017-03-03 11:30:00,17.86,17.88,17.84,17.86,48196.0,16.2277,16.2458,16.2095,16.2277,48196.0
2017-03-03 12:00:00,17.86,17.88,17.85,17.86,33600.0,16.2277,16.2458,16.2186,16.2277,33600.0
2017-03-03 12:30:00,17.86,17.89,17.85,17.87,55116.0,16.2277,16.2549,16.2186,16.2368,55116.0
2017-03-03 13:00:00,17.88,17.89,17.86,17.87,40384.0,16.2458,16.2549,16.2277,16.2368,40384.0
2017-03-03 13:30:00,17.88,17.89,17.86,17.88,60064.0,16.2458,16.2549,16.2277,16.2458,60064.0
2017-03-03 14:00:00,17.88,17.9,17.88,17.9,88660.0,16.2458,16.264,16.2458,16.264,88660.0
2017-03-03 14:30:00,17.9,17.92,17.89,17.9,97564.0,16.264,16.2822,16.2549,16.264,97564.0
2017-03-03 15:00:00,17.9,17.91,17.89,17.9,51120.0,16.264,16.2731,16.2549,16.264,51120.0
2017-03-03 15:30:00,17.89,17.91,17.89,17.9,227136.0,16.2549,16.2731,16.2549,16.264,227136.0
2017-03-06 09:30:00,17.92,17.92,17.74,17.76,99120.0,16.2822,16.2822,16.1186,16.1368,99120.0
2017-03-06 10:00:00,17.76,17.83,17.75,17.83,40800.0,16.1368,16.2004,16.1277,16.2004,40800.0
2017-03-06 10:30:00,17.82,17.83,17.79,17.82,35564.0,16.1913,16.2004,16.1641,16.1913,35564.0
2017-03-06 11:00:00,17.83,17.89,17.83,17.86,107728.0,16.2004,16.2549,16.2004,16.2277,107728.0
2017-03-06 11:30:00,17.86,17.88,17.82,17.83,41756.0,16.2277,16.2458,16.1913,16.2004,41756.0
2017-03-06 12:00:00,17.84,17.87,17.84,17.85,30472.0,16.2095,16.2368,16.2095,16.2186,30472.0
2017-03-06 12:30:00,17.84,17.86,17.84,17.85,19648.0,16.2095,16.2277,16.2095,16.2186,19648.0
2017-03-06 13:00:00,17.85,17.85,17.82,17.82,34808.0,16.2186,16.2186,16.1913,16.1913,34808.0
2017-03-06 13:30:00,17.82,17.83,17.81,17.83,59484.0,16.1913,16.2004,16.1822,16.2004,59484.0
2017-03-06 14:00:00,17.83,17.84,17.82,17.83,36000.0,16.2004,16.2095,16.1913,16.2004,36000.0
2017-03-06 14:30:00,17.83,17.83,17.82,17.83,48372.0,16.2004,16.2004,16.1913,16.2004,48372.0
2017-03-06 15:00:00,17.83,17.84,17.81,17.82,52544.0,16.2004,16.2095,16.1822,16.1913,52544.0
2017-03-06 15:30:00,17.82,17.83,17.8,17.81,215356.0,16.1913,16.2004,16.1732,16.1822,215356.0
2017-03-07 09:30:00,17.79,17.85,17.73,17.75,248220.0,16.1641,16.2186,16.1096,16.1277,248220.0
2017-03-07 10:00:00,17.75,17.75,17.68,17.71,134400.0,16.1277,16.1277,16.0641,16.0914,134400.0
2017-03-07 10:30:00,17.71,17.76,17.71,17.75,195976.0,16.0914,16.1368,16.0914,16.1277,195976.0
2017-03-07 11:00:00,17.75,17.75,17.7,17.71,87596.0,16.1277,16.1277,16.0823,16.0914,87596.0
2017-03-07 11:30:00,17.71,17.75,17.71,17.74,85780.0,16.0914,16.1277,16.0914,16.1186,85780.0
2017-03-07 12:00:00,17.74,17.75,17.72,17.75,59760.0,16.1186,16.1277,16.1005,16.1277,59760.0
2017-03-07 12:30:00,17.75,17.83,17.73,17.8,198288.0,16.1277,16.2004,16.1096,16.1732,198288.0
2017-03-07 13:00:00,17.81,17.82,17.78,17.8,57256.0,16.1822,16.1913,16.155,16.1732,57256.0
2017-03-07 13:30:00,17.8,17.8,17.78,17.78,37964.0,16.1732,16.1732,16.155,16.155,37964.0
2017-03-07 14:00:00,17.78,17.78,17.77,17.77,129756.0,16.155,16.155,16.1459,16.1459,129756.0
2017-03-07 14:30:00,17.77,17.81,17.76,17.8,180056.0,16.1459,16.1822,16.1368,16.1732,180056.0
2017-03-07 15:00:00,17.8,17.8,17.77,17.78,87960.0,16.1732,16.1732,16.1459,16.155,87960.0
2017-03-07 15:30:00,17.78,17.79,17.76,17.76,390004.0,16.155,16.1641,16.1368,16.1368,390004.0
2017-03-08 09:30:00,17.89,17.89,17.78,17.8,399204.0,16.2549,16.2549,16.155,16.1732,399204.0
2017-03-08 10:00:00,17.8,17.81,17.78,17.79,122244.0,16.1732,16.1822,16.155,16.1641,122244.0
2017-03-08 10:30:00,17.79,17.8,17.77,17.79,48540.0,16.1641,16.1732,16.1459,16.1641,48540.0
2017-03-08 11:00:00,17.78,17.79,17.77,17.79,53004.0,16.155,16.1641,16.1459,16.1641,53004.0
2017-03-08 11:30:00,17.78,17.79,17.78,17.79,273428.0,16.155,16.1641,16.155,16.1641,273428.0
2017-03-08 12:00:00,17.79,17.79,17.78,17.79,77264.0,16.1641,16.1641,16.155,16.1641,77264.0
2017-03-08 12:30:00,17.79,17.79,17.76,17.76,63636.0,16.1641,16.1641,16.1368,16.1368,63636.0
2017-03-08 13:00:00,17.76,17.77,17.75,17.75,39276.0,16.1368,16.1459,16.1277,16.1277,39276.0
2017-03-08 13:30:00,17.76,17.76,17.74,17.75,52832.0,16.1368,16.1368,16.1186,16.1277,52832.0
2017-03-08 14:00:00,17.75,17.76,17.75,17.75,168128.0,16.1277,16.1368,16.1277,16.1277,168128.0
2017-03-08 14:30:00,17.75,17.75,17.75,17.75,65672.0,16.1277,16.1277,16.1277,16.1277,65672.0
2017-03-08 15:00:00,17.75,17.75,17.74,17.75,85992.0,16.1277,16.1277,16.1186,16.1277,85992.0
2017-03-08 15:30:00,17.74,17.75,17.72,17.73,359456.0,16.1186,16.1277,16.1005,16.1096,359456.0
2017-03-09 09:30:00,17.81,17.85,17.74,17.77,280076.0,16.1822,16.2186,16.1186,16.1459,280076.0
2017-03-09 10:00:00,17.77,17.8,17.71,17.78,185204.0,16.1459,16.1732,16.0914,16.155,185204.0
2017-03-09 10:30:00,17.77,17.8,17.75,17.77,209352.0,16.1459,16.1732,16.1277,16.1459,209352.0
2017-03-09 11:00:00,17.78,17.79,17.77,17.79,132860.0,16.155,16.1641,16.1459,16.1641,132860.0
2017-03-09 11:30:00,17.79,17.83,17.78,17.81,163644.0,16.1641,16.2004,16.155,16.1822,163644.0
2017-03-09 12:00:00,17.81,17.83,17.79,17.83,97220.0,16.1822,16.2004,16.1641,16.2004,97220.0
2017-03-09 12:30:00,17.82,17.87,17.81,17.86,70276.0,16.1913,16.2368,16.1822,16.2277,70276.0
2017-03-09 13:00:00,17.86,17.86,17.84,17.85,58412.0,16.2277,16.2277,16.2095,16.2186,58412.0
2017-03-09 13:30:00,17.84,17.84,17.82,17.82,60244.0,16.2095,16.2095,16.1913,16.1913,60244.0
2017-03-09 14:00:00,17.82,17.84,17.8,17.83,100312.0,16.1913,16.2095,16.1732,16.2004,100312.0
2017-03-09 14:30:00,17.83,17.86,17.83,17.85,117544.0,16.2004,16.2277,16.2004,16.2186,117544.0
2017-03-09 15:00:00,17.85,17.86,17.83,17.85,116756.0,16.2186,16.2277,16.2004,16.2186,116756.0
2017-03-09 15:30:00,17.86,17.88,17.82,17.86,311080.0,16.2277,16.2458,16.1913,16.2277,311080.0
2017-03-10 09:30:00,17.83,17.91,17.79,17.8,208800.0,16.2004,16.2731,16.1641,16.1732,208800.0
2017-03-10 10:00:00,17.8,17.82,17.78,17.79,120120.0,16.1732,16.1913,16.155,16.1641,120120.0
2017-03-10 10:30:00,17.79,17.81,17.77,17.79,116272.0,16.1641,16.1822,16.1459,16.1641,116272.0
2017-03-10 11:00:00,17.79,17.79,17.77,17.79,38924.0,16.1641,16.1641,16.1459,16.1641,38924.0
2017-03-10 11:30:00,17.79,17.79,17.77,17.79,53720.0,16.1641,16.1641,16.1459,16.1641,53720.0
2017-03-10 12:00:00,17.79,17.8,17.78,17.79,68756.0,16.1641,16.1732,16.155,16.1641,68756.0
2017-03-10 12:30:00,17.78,17.79,17.76,17.78,59900.0,16.155,16.1641,16.1368,16.155,59900.0
2017-03-10 13:00:00,17.79,17.8,17.75,17.79,91836.0,16.1641,16.1732,16.1277,16.1641,91836.0
2017-03-10 13:30:00,17.78,17.79,17.77,17.79,23560.0,16.155,16.1641,16.1459,16.1641,23560.0
2017-03-10 14:00:00,17.79,17.82,17.78,17.81,159832.0,16.1641,16.1913,16.155,16.1822,159832.0
2017-03-10 14:30:00,17.81,17.81,17.79,17.8,71324.0,16.1822,16.1822,16.1641,16.1732,71324.0
2017-03-10 15:00:00,17.8,17.88,17.8,17.88,37884.0,16.1732,16.2458,16.1732,16.2458,37884.0
2017-03-10 15:30:00,17.88,17.88,17.82,17.85,246108.0,16.2458,16.2458,16.1913,16.2186,246108.0
2017-03-13 09:30:00,18.24,18.25,18.04,18.16,1161920.0,16.5729,16.582,16.3912,16.5003,1161920.0
2017-03-13 10:00:00,18.16,18.25,18.16,18.23,421328.0,16.5003,16.582,16.5003,16.5639,421328.0
2017-03-13 10:30:00,18.23,18.25,18.2,18.23,159156.0,16.5639,16.582,16.5366,16.5639,159156.0
2017-03-13 11:00:00,18.23,18.25,18.22,18.22,201920.0,16.5639,16.582,16.5548,16.5548,201920.0
2017-03-13 11:30:00,18.22,18.25,18.22,18.25,82148.0,16.5548,16.582,16.5548,16.582,82148.0
2017-03-13 12:00:00,18.25,18.25,18.21,18.21,196048.0,16.582,16.582,16.5457,16.5457,196048.0
2017-03-13 12:30:00,18.22,18.23,18.21,18.22,33964.0,16.5548,16.5639,16.5457,16.5548,33964.0
2017-03-13 13:00:00,18.21,18.23,18.2,18.21,99412.0,16.5457,16.5639,16.5366,16.5457,99412.0
2017-03-13 13:30:00,18.21,18.23,18.2,18.2,51168.0,16.5457,16.5639,16.5366,16.5366,51168.0
2017-03-13 14:00:00,18.2,18.24,18.19,18.22,127732.0,16.5366,16.5729,16.5275,16.5548,127732.0
2017-03-13 14:30:00,18.22,18.24,18.21,18.24,107064.0,16.5548,16.5729,16.5457,16.5729,107064.0
2017-03-13 15:00:00,18.24,18.25,18.19,18.2,298628.0,16.5729,16.582,16.5275,16.5366,298628.0
2017-03-13 15:30:00,18.19,18.21,18.18,18.19,215352.0,16.5275,16.5457,16.5184,16.5275,215352.0
2017-03-14 09:30:00,18.06,18.18,18.04,18.17,364836.0,16.4094,16.5184,16.3912,16.5093,364836.0
2017-03-14 10:00:00,18.17,18.17,18.11,18.13,61524.0,16.5093,16.5093,16.4548,16.473,61524.0
2017-03-14 10:30:00,18.13,18.14,18.07,18.14,62696.0,16.473,16.4821,16.4185,16.4821,62696.0
2017-03-14 11:00:00,18.13,18.16,18.13,18.15,87580.0,16.473,16.5003,16.473,16.4912,87580.0
2017-03-14 11:30:00,18.15,18.16,18.11,18.14,57612.0,16.4912,16.5003,16.4548,16.4821,57612.0
2017-03-14 12:00:00,18.14,18.14,18.09,18.13,52324.0,16.4821,16.4821,16.4367,16.473,52324.0
2017-03-14 12:30:00,18.13,18.14,18.11,18.12,44508.0,16.473,16.4821,16.4548,16.4639,44508.0
2017-03-14 13:00:00,18.12,18.13,18.11,18.13,59008.0,16.4639,16.473,16.4548,16.473,59008.0
2017-03-14 13:30:00,18.13,18.13,18.11,18.11,75848.0,16.473,16.473,16.4548,16.4548,75848.0
2017-03-14 14:00:00,18.11,18.11,18.06,18.08,99416.0,16.4548,16.4548,16.4094,16.4276,99416.0
2017-03-14 14:30:00,18.08,18.1,18.08,18.09,92424.0,16.4276,16.4457,16.4276,16.4367,92424.0
2017-03-14 15:00:00,18.08,18.11,18.06,18.1,233940.0,16.4276,16.4548,16.4094,16.4457,233940.0
2017-03-14 15:30:00,18.1,18.11,18.05,18.07,762412.0,16.4457,16.4548,16.4003,16.4185,762412.0
2017-03-15 09:30:00,18.18,18.24,18.09,18.18,633508.0,16.5184,16.5729,16.4367,16.5184,633508.0
2017-03-15 10:00:00,18.18,18.19,18.16,18.18,280752.0,16.5184,16.5275,16.5003,16.5184,280752.0
2017-03-15 10:30:00,18.18,18.18,18.1,18.18,240428.0,16.5184,16.5184,16.4457,16.5184,240428.0
2017-03-15 11:00:00,18.17,18.19,18.16,18.16,214432.0,16.5093,16.5275,16.5003,16.5003,214432.0
2017-03-15 11:30:00,18.16,18.18,18.12,18.14,147840.0,16.5003,16.5184,16.4639,16.4821,147840.0
2017-03-15 12:00:00,18.15,18.15,18.12,18.13,309572.0,16.4912,16.4912,16.4639,16.473,309572.0
2017-03-15 12:30:00,18.12,18.16,18.12,18.14,67120.0,16.4639,16.5003,16.4639,16.4821,67120.0
2017-03-15 13:00:00,18.14,18.15,18.13,18.14,37724.0,16.4821,16.4912,16.473,16.4821,37724.0
2017-03-15 13:30:00,18.14,18.14,18.1,18.11,90576.0,16.4821,16.4821,16.4457,16.4548,90576.0
2017-03-15 14:00:00,18.13,18.18,18.11,18.17,551932.0,16.473,16.5184,16.4548,16.5093,551932.0
2017-03-15 14:30:00,18.18,18.2,18.16,18.18,91684.0,16.5184,16.5366,16.5003,16.5184,91684.0
2017-03-15 15:00:00,18.19,18.19,18.15,18.15,310924.0,16.5275,16.5275,16.4912,16.4912,310924.0
2017-03-15 15:30:00,18.15,18.18,18.15,18.17,827604.0,16.4912,16.5184,16.4912,16.5093,827604.0
2017-03-16 09:30:00,18.28,18.28,18.18,18.25,338096.0,16.6093,16.6093,16.5184,16.582,338096.0
2017-03-16 10:00:00,18.25,18.36,18.24,18.34,273068.0,16.582,16.682,16.5729,16.6638,273068.0
2017-03-16 10:30:00,18.34,18.43,18.34,18.43,236504.0,16.6638,16.7456,16.6638,16.7456,236504.0
2017-03-16 11:00:00,18.44,18.45,18.43,18.45,349232.0,16.7547,16.7637,16.7456,16.7637,349232.0
2017-03-16 11:30:00,18.45,18.45,18.43,18.45,224064.0,16.7637,16.7637,16.7456,16.7637,224064.0
2017-03-16 12:00:00,18.45,18.45,18.44,18.45,103692.0,16.7637,16.7637,16.7547,16.7637,103692.0
2017-03-16 12:30:00,18.45,18.5,18.43,18.47,263188.0,16.7637,16.8092,16.7456,16.7819,263188.0
2017-03-16 13:00:00,18.47,18.48,18.44,18.46,129184.0,16.7819,16.791,16.7547,16.7728,129184.0
2017-03-16 13:30:00,18.46,18.47,18.45,18.45,131428.0,16.7728,16.7819,16.7637,16.7637,131428.0
2017-03-16 14:00:00,18.45,18.45,18.36,18.39,226324.0,16.7637,16.7637,16.682,16.7092,226324.0
2017-03-16 14:30:00,18.4,18.44,18.4,18.41,193216.0,16.7183,16.7547,16.7183,16.7274,193216.0
2017-03-16 15:00:00,18.41,18.41,18.33,18.38,240728.0,16.7274,16.7274,16.6547,16.7001,240728.0
2017-03-16 15:30:00,18.38,18.43,18.36,18.41,530504.0,16.7001,16.7456,16.682,16.7274,530504.0
2017-03-17 09:30:00,18.37,18.4,18.25,18.39,254120.0,16.6911,16.7183,16.582,16.7092,254120.0
2017-03-17 10:00:00,18.39,18.39,18.34,18.36,101812.0,16.7092,16.7092,16.6638,16.682,101812.0
2017-03-17 10:30:00,18.37,18.38,18.34,18.37,114708.0,16.6911,16.7001,16.6638,16.6911,114708.0
2017-03-17 11:00:00,18.36,18.4,18.36,18.37,70936.0,16.682,16.7183,16.682,16.6911,70936.0
2017-03-17 11:30:00,18.37,18.38,18.36,18.38,62160.0,16.6911,16.7001,16.682,16.7001,62160.0
2017-03-17 12:00:00,18.38,18.38,18.36,18.36,148856.0,16.7001,16.7001,16.682,16.682,148856.0
2017-03-17 12:30:00,18.36,18.37,18.34,18.34,69032.0,16.682,16.6911,16.6638,16.6638,69032.0
2017-03-17 13:00:00,18.34,18.35,18.31,18.32,54776.0,16.6638,16.6729,16.6365,16.6456,54776.0
2017-03-17 13:30:00,18.32,18.34,18.29,18.3,86740.0,16.6456,16.6638,16.6184,16.6275,86740.0
2017-03-17 14:00:00,18.3,18.31,18.29,18.3,68664.0,16.6275,16.6365,16.6184,16.6275,68664.0
2017-03-17 14:30:00,18.3,18.3,18.25,18.25,31336.0,16.6275,16.6275,16.582,16.582,31336.0
2017-03-17 15:00:00,18.25,18.29,18.25,18.28,115992.0,16.582,16.6184,16.582,16.6093,115992.0
2017-03-17 15:30:00,18.28,18.28,18.22,18.24,298964.0,16.6093,16.6093,16.5548,16.5729,298964.0
2017-03-20 09:30:00,18.29,18.42,18.25,18.42,184952.0,16.6184,16.7365,16.582,16.7365,184952.0
2017-03-20 10:00:00,18.42,18.46,18.4,18.46,137048.0,16.7365,16.7728,16.7183,16.7728,137048.0
2017-03-20 10:30:00,18.46,18.5,18.44,18.46,132868.0,16.7728,16.8092,16.7547,16.7728,132868.0
2017-03-20 11:00:00,18.45,18.49,18.43,18.48,425976.0,16.7637,16.8001,16.7456,16.791,425976.0
2017-03-20 11:30:00,18.48,18.49,18.45,18.46,167536.0,16.791,16.8001,16.7637,16.7728,167536.0
2017-03-20 12:00:00,18.46,18.5,18.45,18.48,279668.0,16.7728,16.8092,16.7637,16.791,279668.0
2017-03-20 12:30:00,18.48,18.48,18.45,18.46,98908.0,16.791,16.791,16.7637,16.7728,98908.0
2017-03-20 13:00:00,18.46,18.5,18.46,18.48,233948.0,16.7728,16.8092,16.7728,16.791,233948.0
2017-03-20 13:30:00,18.48,18.51,18.47,18.5,98560.0,16.791,16.8183,16.7819,16.8092,98560.0
2017-03-20 14:00:00,18.5,18.5,18.46,18.48,360276.0,16.8092,16.8092,16.7728,16.791,360276.0
2017-03-20 14:30:00,18.49,18.5,18.48,18.5,113328.0,16.8001,16.8092,16.791,16.8092,113328.0
2017-03-20 15:00:00,18.5,18.53,18.5,18.53,95648.0,16.8092,16.8364,16.8092,16.8364,95648.0
2017-03-20 15:30:00,18.53,18.6,18.53,18.55,620536.0,16.8364,16.9,16.8364,16.8546,620536.0
2017-03-21 09:30:00,18.68,18.75,18.46,18.5,514500.0,16.9727,17.0363,16.7728,16.8092,514500.0
2017-03-21 10:00:00,18.5,18.58,18.48,18.53,99864.0,16.8092,16.8819,16.791,16.8364,99864.0
2017-03-21 10:30:00,18.52,18.54,18.43,18.45,169292.0,16.8274,16.8455,16.7456,16.7637,169292.0
2017-03-21 11:00:00,18.45,18.45,18.26,18.27,469692.0,16.7637,16.7637,16.5911,16.6002,469692.0
2017-03-21 11:30:00,18.27,18.27,18.21,18.24,305736.0,16.6002,16.6002,16.5457,16.5729,305736.0
2017-03-21 12:00:00,18.25,18.26,18.2,18.23,385704.0,16.582,16.5911,16.5366,16.5639,385704.0
2017-03-21 12:30:00,18.23,18.24,18.18,18.18,83888.0,16.5639,16.5729,16.5184,16.5184,83888.0
2017-03-21 13:00:00,18.18,18.18,18.13,18.15,111568.0,16.5184,16.5184,16.473,16.4912,111568.0
2017-03-21 13:30:00,18.16,18.16,18.09,18.09,166804.0,16.5003,16.5003,16.4367,16.4367,166804.0
2017-03-21 14:00:00,18.1,18.11,18.06,18.06,258040.0,16.4457,16.4548,16.4094,16.4094,258040.0
2017-03-21 14:30:00,18.07,18.1,18.0,18.03,211888.0,16.4185,16.4457,16.3549,16.3821,211888.0
2017-03-21 15:00:00,18.04,18.09,18.04,18.06,254240.0,16.3912,16.4367,16.3912,16.4094,254240.0
2017-03-21 15:30:00,18.06,18.13,18.06,18.07,582812.0,16.4094,16.473,16.4094,16.4185,582812.0
2017-03-22 09:30:00,18.15,18.28,18.11,18.17,342700.0,16.4912,16.6093,16.4548,16.5093,342700.0
2017-03-22 10:00:00,18.17,18.25,18.17,18.21,269692.0,16.5093,16.582,16.5093,16.5457,269692.0
2017-03-22 10:30:00,18.21,18.24,18.2,18.22,236212.0,16.5457,16.5729,16.5366,16.5548,236212.0
2017-03-22 11:00:00,18.22,18.24,18.21,18.22,532396.0,16.5548,16.5729,16.5457,16.5548,532396.0
2017-03-22 11:30:00,18.22,18.24,18.12,18.2,335784.0,16.5548,16.5729,16.4639,16.5366,335784.0
2017-03-22 12:00:00,18.19,18.22,18.16,18.17,142588.0,16.5275,16.5548,16.5003,16.5093,142588.0
2017-03-22 12:30:00,18.17,18.19,18.15,18.18,110072.0,16.5093,16.5275,16.4912,16.5184,110072.0
2017-03-22 13:00:00,18.18,18.2,18.16,18.2,60908.0,16.5184,16.5366,16.5003,16.5366,60908.0
2017-03-22 13:30:00,18.2,18.2,18.16,18.16,138200.0,16.5366,16.5366,16.5003,16.5003,138200.0
2017-03-22 14:00:00,18.17,18.2,18.16,18.18,134384.0,16.5093,16.5366,16.5003,16.5184,134384.0
2017-03-22 14:30:00,18.18,18.2,18.16,18.18,317612.0,16.5184,16.5366,16.5003,16.5184,317612.0
2017-03-22 15:00:00,18.18,18.2,18.17,18.17,436320.0,16.5184,16.5366,16.5093,16.5093,436320.0
2017-03-22 15:30:00,18.17,18.22,18.16,18.17,667456.0,16.5093,16.5548,16.5003,16.5093,667456.0
2017-03-23 09:30:00,18.14,18.29,18.14,18.25,654804.0,16.4821,16.6184,16.4821,16.582,654804.0
2017-03-23 10:00:00,18.25,18.28,18.24,18.25,596928.0,16.582,16.6093,16.5729,16.582,596928.0
2017-03-23 10:30:00,18.25,18.36,18.25,18.33,756068.0,16.582,16.682,16.582,16.6547,756068.0
2017-03-23 11:00:00,18.33,18.34,18.3,18.31,254348.0,16.6547,16.6638,16.6275,16.6365,254348.0
2017-03-23 11:30:00,18.31,18.37,18.3,18.36,293572.0,16.6365,16.6911,16.6275,16.682,293572.0
2017-03-23 12:00:00,18.36,18.4,18.34,18.36,180052.0,16.682,16.7183,16.6638,16.682,180052.0
2017-03-23 12:30:00,18.36,18.37,18.35,18.35,248564.0,16.682,16.6911,16.6729,16.6729,248564.0
2017-03-23 13:00:00,18.35,18.36,18.33,18.34,164972.0,16.6729,16.682,16.6547,16.6638,164972.0
2017-03-23 13:30:00,18.34,18.35,18.29,18.3,205420.0,16.6638,16.6729,16.6184,16.6275,205420.0
2017-03-23 14:00:00,18.3,18.31,18.26,18.28,101700.0,16.6275,16.6365,16.5911,16.6093,101700.0
2017-03-23 14:30:00,18.27,18.27,18.24,18.25,272476.0,16.6002,16.6002,16.5729,16.582,272476.0
2017-03-23 15:00:00,18.25,18.3,18.25,18.25,246184.0,16.582,16.6275,16.582,16.582,246184.0
2017-03-23 15:30:00,18.25,18.27,18.23,18.24,268692.0,16.582,16.6002,16.5639,16.5729,268692.0
2017-03-24 09:30:00,18.24,18.24,18.09,18.1,176580.0,16.5729,16.5729,16.4367,16.4457,176580.0
2017-03-24 10:00:00,18.09,18.11,18.09,18.1,121048.0,16.4367,16.4548,16.4367,16.4457,121048.0
2017-03-24 10:30:00,18.1,18.1,18.01,18.07,387312.0,16.4457,16.4457,16.364,16.4185,387312.0
2017-03-24 11:00:00,18.08,18.09,18.03,18.03,252572.0,16.4276,16.4367,16.3821,16.3821,252572.0
2017-03-24 11:30:00,18.03,18.05,18.03,18.05,77956.0,16.3821,16.4003,16.3821,16.4003,77956.0
2017-03-24 12:00:00,18.05,18.14,18.04,18.13,347320.0,16.4003,16.4821,16.3912,16.473,347320.0
2017-03-24 12:30:00,18.13,18.14,18.1,18.11,164392.0,16.473,16.4821,16.4457,16.4548,164392.0
2017-03-24 13:00:00,18.12,18.13,18.1,18.11,131220.0,16.4639,16.473,16.4457,16.4548,131220.0
2017-03-24 13:30:00,18.11,18.11,18.1,18.1,186836.0,16.4548,16.4548,16.4457,16.4457,186836.0
2017-03-24 14:00:00,18.11,18.12,18.08,18.12,139396.0,16.4548,16.4639,16.4276,16.4639,139396.0
2017-03-24 14:30:00,18.12,18.13,18.11,18.11,68316.0,16.4639,16.473,16.4548,16.4548,68316.0
2017-03-24 15:00:00,18.12,18.13,18.09,18.12,77580.0,16.4639,16.473,16.4367,16.4639,77580.0
2017-03-24 15:30:00,18.12,18.25,18.1,18.21,342556.0,16.4639,16.582,16.4457,16.5457,342556.0
2017-03-27 09:30:00,18.04,18.28,18.01,18.26,264368.0,16.3912,16.6093,16.364,16.5911,264368.0
2017-03-27 10:00:00,18.26,18.36,18.24,18.36,297184.0,16.5911,16.682,16.5729,16.682,297184.0
2017-03-27 10:30:00,18.37,18.54,18.37,18.54,407680.0,16.6911,16.8455,16.6911,16.8455,407680.0
2017-03-27 11:00:00,18.52,18.55,18.5,18.55,453672.0,16.8274,16.8546,16.8092,16.8546,453672.0
2017-03-27 11:30:00,18.55,18.65,18.52,18.64,502828.0,16.8546,16.9455,16.8274,16.9364,502828.0
2017-03-27 12:00:00,18.65,18.7,18.64,18.67,653204.0,16.9455,16.9909,16.9364,16.9636,653204.0
2017-03-27 12:30:00,18.66,18.69,18.6,18.69,389684.0,16.9546,16.9818,16.9,16.9818,389684.0
2017-03-27 13:00:00,18.68,18.74,18.66,18.7,348344.0,16.9727,17.0272,16.9546,16.9909,348344.0
2017-03-27 13:30:00,18.71,18.73,18.6,18.6,202752.0,17.0,17.0182,16.9,16.9,202752.0
2017-03-27 14:00:00,18.61,18.67,18.6,18.63,168888.0,16.9091,16.9636,16.9,16.9273,168888.0
2017-03-27 14:30:00,18.63,18.66,18.6,18.62,102928.0,16.9273,16.9546,16.9,16.9182,102928.0
2017-03-27 15:00:00,18.61,18.72,18.6,18.66,289512.0,16.9091,17.0091,16.9,16.9546,289512.0
2017-03-27 15:30:00,18.67,18.7,18.61,18.63,693756.0,16.9636,16.9909,16.9091,16.9273,693756.0
2017-03-28 09:30:00,18.5,18.55,18.45,18.52,255812.0,16.8092,16.8546,16.7637,16.8274,255812.0
2017-03-28 10:00:00,18.53,18.56,18.47,18.52,99944.0,16.8364,16.8637,16.7819,16.8274,99944.0
2017-03-28 10:30:00,18.52,18.55,18.49,18.51,76036.0,16.8274,16.8546,16.8001,16.8183,76036.0
2017-03-28 11:00:00,18.51,18.52,18.37,18.4,118896.0,16.8183,16.8274,16.6911,16.7183,118896.0
2017-03-28 11:30:00,18.41,18.5,18.41,18.45,76808.0,16.7274,16.8092,16.7274,16.7637,76808.0
2017-03-28 12:00:00,18.45,18.48,18.45,18.47,40032.0,16.7637,16.791,16.7637,16.7819,40032.0
2017-03-28 12:30:00,18.47,18.49,18.46,18.48,29768.0,16.7819,16.8001,16.7728,16.791,29768.0
2017-03-28 13:00:00,18.48,18.49,18.47,18.48,41600.0,16.791,16.8001,16.7819,16.791,41600.0
2017-03-28 13:30:00,18.48,18.49,18.46,18.49,53272.0,16.791,16.8001,16.7728,16.8001,53272.0
2017-03-28 14:00:00,18.49,18.49,18.47,18.49,46784.0,16.8001,16.8001,16.7819,16.8001,46784.0
2017-03-28 14:30:00,18.49,18.5,18.47,18.48,61636.0,16.8001,16.8092,16.7819,16.791,61636.0
2017-03-28 15:00:00,18.48,18.54,18.47,18.54,105308.0,16.791,16.8455,16.7819,16.8455,105308.0
2017-03-28 15:30:00,18.53,18.54,18.5,18.5,241320.0,16.8364,16.8455,16.8092,16.8092,241320.0
2017-03-29 09:30:00,18.51,18.59,18.33,18.39,311312.0,16.8183,16.891,16.6547,16.7092,311312.0
2017-03-29 10:00:00,18.38,18.4,18.36,18.38,135928.0,16.7001,16.7183,16.682,16.7001,135928.0
2017-03-29 10:30:00,18.38,18.45,18.37,18.43,159256.0,16.7001,16.7637,16.6911,16.7456,159256.0
2017-03-29 11:00:00,18.43,18.45,18.4,18.41,125316.0,16.7456,16.7637,16.7183,16.7274,125316.0
2017-03-29 11:30:00,18.41,18.46,18.4,18.42,81208.0,16.7274,16.7728,16.7183,16.7365,81208.0
2017-03-29 12:00:00,18.42,18.42,18.4,18.4,61752.0,16.7365,16.7365,16.7183,16.7183,61752.0
2017-03-29 12:30:00,18.4,18.42,18.39,18.4,63056.0,16.7183,16.7365,16.7092,16.7183,63056.0
2017-03-29 13:00:00,18.4,18.42,18.4,18.41,49292.0,16.7183,16.7365,16.7183,16.7274,49292.0
2017-03-29 13:30:00,18.41,18.44,18.4,18.42,58804.0,16.7274,16.7547,16.7183,16.7365,58804.0
2017-03-29 14:00:00,18.42,18.43,18.4,18.42,71100.0,16.7365,16.7456,16.7183,16.7365,71100.0
2017-03-29 14:30:00,18.42,18.43,18.4,18.42,72244.0,16.7365,16.7456,16.7183,16.7365,72244.0
2017-03-29 15:00:00,18.42,18.47,18.41,18.46,97628.0,16.7365,16.7819,16.7274,16.7728,97628.0
2017-03-29 15:30:00,18.46,18.46,18.43,18.44,251060.0,16.7728,16.7728,16.7456,16.7547,251060.0
2017-03-30 09:30:00,18.59,18.68,18.58,18.67,384476.0,16.891,16.9727,16.8819,16.9636,384476.0
2017-03-30 10:00:00,18.68,18.72,18.64,18.68,371680.0,16.9727,17.0091,16.9364,16.9727,371680.0
2017-03-30 10:30:00,18.67,18.69,18.63,18.64,299776.0,16.9636,16.9818,16.9273,16.9364,299776.0
2017-03-30 11:00:00,18.64,18.65,18.62,18.63,196276.0,16.9364,16.9455,16.9182,16.9273,196276.0
2017-03-30 11:30:00,18.63,18.65,18.6,18.61,269328.0,16.9273,16.9455,16.9,16.9091,269328.0
2017-03-30 12:00:00,18.61,18.64,18.58,18.64,186932.0,16.9091,16.9364,16.8819,16.9364,186932.0
2017-03-30 12:30:00,18.64,18.64,18.55,18.55,168336.0,16.9364,16.9364,16.8546,16.8546,168336.0
2017-03-30 13:00:00,18.55,18.61,18.51,18.61,185508.0,16.8546,16.9091,16.8183,16.9091,185508.0
2017-03-30 13:30:00,18.61,18.61,18.58,18.6,97044.0,16.9091,16.9091,16.8819,16.9,97044.0
2017-03-30 14:00:00,18.6,18.61,18.59,18.61,173952.0,16.9,16.9091,16.891,16.9091,173952.0
2017-03-30 14:30:00,18.61,18.63,18.61,18.62,215692.0,16.9091,16.9273,16.9091,16.9182,215692.0
2017-03-30 15:00:00,18.62,18.63,18.61,18.62,311388.0,16.9182,16.9273,16.9091,16.9182,311388.0
2017-03-30 15:30:00,18.62,18.63,18.59,18.59,450152.0,16.9182,16.9273,16.891,16.891,450152.0
2017-03-31 09:30:00,18.51,18.59,18.46,18.52,529688.0,16.8183,16.891,16.7728,16.8274,529688.0
2017-03-31 10:00:00,18.53,18.58,18.43,18.57,217720.0,16.8364,16.8819,16.7456,16.8728,217720.0
2017-03-31 10:30:00,18.58,18.58,18.5,18.52,111028.0,16.8819,16.8819,16.8092,16.8274,111028.0
2017-03-31 11:00:00,18.53,18.54,18.5,18.52,219652.0,16.8364,16.8455,16.8092,16.8274,219652.0
2017-03-31 11:30:00,18.52,18.64,18.5,18.64,193572.0,16.8274,16.9364,16.8092,16.9364,193572.0
2017-03-31 12:00:00,18.65,18.67,18.61,18.63,81776.0,16.9455,16.9636,16.9091,16.9273,81776.0
2017-03-31 12:30:00,18.63,18.67,18.62,18.67,101200.0,16.9273,16.9636,16.9182,16.9636,101200.0
2017-03-31 13:00:00,18.66,18.73,18.65,18.72,120400.0,16.9546,17.0182,16.9455,17.0091,120400.0
2017-03-31 13:30:00,18.73,18.73,18.69,18.69,151992.0,17.0182,17.0182,16.9818,16.9818,151992.0
2017-03-31 14:00:00,18.69,18.73,18.68,18.72,226024.0,16.9818,17.0182,16.9727,17.0091,226024.0
2017-03-31 14:30:00,18.72,18.75,18.71,18.75,219648.0,17.0091,17.0363,17.0,17.0363,219648.0
2017-03-31 15:00:00,18.74,18.84,18.74,18.81,372336.0,17.0272,17.1181,17.0272,17.0908,372336.0
2017-03-31 15:30:00,18.81,18.82,18.79,18.81,883624.0,17.0908,17.0999,17.0727,17.0908,883624.0
2017-04-03 09:30:00,18.8,19.04,18.8,19.02,958112.0,17.0818,17.2998,17.0818,17.2817,958112.0
2017-04-03 10:00:00,19.02,19.05,18.89,18.89,331964.0,17.2817,17.3089,17.1635,17.1635,331964.0
2017-04-03 10:30:00,18.91,18.93,18.79,18.81,448428.0,17.1817,17.1999,17.0727,17.0908,448428.0
2017-04-03 11:00:00,18.81,18.85,18.76,18.85,330216.0,17.0908,17.1272,17.0454,17.1272,330216.0
2017-04-03 11:30:00,18.85,18.89,18.83,18.86,231128.0,17.1272,17.1635,17.109,17.1363,231128.0
2017-04-03 12:00:00,18.86,18.93,18.82,18.93,200760.0,17.1363,17.1999,17.0999,17.1999,200760.0
2017-04-03 12:30:00,18.93,18.93,18.88,18.92,152312.0,17.1999,17.1999,17.1544,17.1908,152312.0
2017-04-03 13:00:00,18.92,18.93,18.89,18.92,107720.0,17.1908,17.1999,17.1635,17.1908,107720.0
2017-04-03 13:30:00,18.92,18.96,18.9,18.96,206948.0,17.1908,17.2271,17.1726,17.2271,206948.0
2017-04-03 14:00:00,18.96,18.96,18.92,18.93,224336.0,17.2271,17.2271,17.1908,17.1999,224336.0
2017-04-03 14:30:00,18.93,18.96,18.88,18.88,521092.0,17.1999,17.2271,17.1544,17.1544,521092.0
2017-04-03 15:00:00,18.89,18.95,18.88,18.94,269792.0,17.1635,17.2181,17.1544,17.209,269792.0
2017-04-03 15:30:00,18.94,18.96,18.9,18.96,701964.0,17.209,17.2271,17.1726,17.2271,701964.0
2017-04-04 09:30:00,18.96,18.98,18.91,18.97,262412.0,17.2271,17.2453,17.1817,17.2362,262412.0
2017-04-04 10:00:00,18.98,18.98,18.92,18.92,65872.0,17.2453,17.2453,17.1908,17.1908,65872.0
2017-04-04 10:30:00,18.92,18.99,18.92,18.96,183812.0,17.1908,17.2544,17.1908,17.2271,183812.0
2017-04-04 11:00:00,18.97,18.99,18.96,18.96,97924.0,17.2362,17.2544,17.2271,17.2271,97924.0
2017-04-04 11:30:00,18.96,18.98,18.96,18.97,163028.0,17.2271,17.2453,17.2271,17.2362,163028.0
2017-04-04 12:00:00,18.97,19.02,18.96,19.0,481880.0,17.2362,17.2817,17.2271,17.2635,481880.0
2017-04-04 12:30:00,19.0,19.0,18.98,18.98,71940.0,17.2635,17.2635,17.2453,17.2453,71940.0
2017-04-04 13:00:00,18.98,19.03,18.97,19.01,171168.0,17.2453,17.2907,17.2362,17.2726,171168.0
2017-04-04 13:30:00,19.01,19.02,18.98,18.99,47876.0,17.2726,17.2817,17.2453,17.2544,47876.0
2017-04-04 14:00:00,18.98,19.0,18.98,19.0,119684.0,17.2453,17.2635,17.2453,17.2635,119684.0
2017-04-04 14:30:00,19.0,19.06,18.99,19.06,138060.0,17.2635,17.318,17.2544,17.318,138060.0
2017-04-04 15:00:00,19.06,19.06,19.0,19.02,83316.0,17.318,17.318,17.2635,17.2817,83316.0
2017-04-04 15:30:00,19.02,19.04,19.0,19.0,326592.0,17.2817,17.2998,17.2635,17.2635,326592.0
2017-04-05 09:30:00,18.96,18.99,18.93,18.93,517340.0,17.2271,17.2544,17.1999,17.1999,517340.0
2017-04-05 10:00:00,18.93,18.95,18.9,18.93,226520.0,17.1999,17.2181,17.1726,17.1999,226520.0
2017-04-05 10:30:00,18.93,18.95,18.93,18.94,104928.0,17.1999,17.2181,17.1999,17.209,104928.0
2017-04-05 11:00:00,18.95,18.95,18.92,18.93,142880.0,17.2181,17.2181,17.1908,17.1999,142880.0
2017-04-05 11:30:00,18.93,18.96,18.92,18.92,150844.0,17.1999,17.2271,17.1908,17.1908,150844.0
2017-04-05 12:00:00,18.93,18.94,18.92,18.94,87736.0,17.1999,17.209,17.1908,17.209,87736.0
2017-04-05 12:30:00,18.93,18.95,18.92,18.94,70972.0,17.1999,17.2181,17.1908,17.209,70972.0
2017-04-05 13:00:00,18.94,18.96,18.93,18.93,48668.0,17.209,17.2271,17.1999,17.1999,48668.0
2017-04-05 13:30:00,18.93,18.94,18.92,18.93,94680.0,17.1999,17.209,17.1908,17.1999,94680.0
2017-04-05 14:00:00,18.93,18.98,18.91,18.96,102468.0,17.1999,17.2453,17.1817,17.2271,102468.0
2017-04-05 14:30:00,18.95,18.98,18.93,18.95,86404.0,17.2181,17.2453,17.1999,17.2181,86404.0
2017-04-05 15:00:00,18.94,18.96,18.91,18.94,119240.0,17.209,17.2271,17.1817,17.209,119240.0
2017-04-05 15:30:00,18.94,18.96,18.91,18.94,462180.0,17.209,17.2271,17.1817,17.209,462180.0
2017-04-06 09:30:00,18.88,19.0,18.88,18.99,312448.0,17.1544,17.2635,17.1544,17.2544,312448.0
2017-04-06 10:00:00,18.99,18.99,18.96,18.99,144592.0,17.2544,17.2544,17.2271,17.2544,144592.0
2017-04-06 10:30:00,18.99,18.99,18.92,18.96,173584.0,17.2544,17.2544,17.1908,17.2271,173584.0
2017-04-06 11:00:00,18.95,18.98,18.93,18.96,60552.0,17.2181,17.2453,17.1999,17.2271,60552.0
2017-04-06 11:30:00,18.96,18.97,18.94,18.96,73180.0,17.2271,17.2362,17.209,17.2271,73180.0
2017-04-06 12:00:00,18.96,18.98,18.96,18.96,66984.0,17.2271,17.2453,17.2271,17.2271,66984.0
2017-04-06 12:30:00,18.96,18.98,18.95,18.98,277244.0,17.2271,17.2453,17.2181,17.2453,277244.0
2017-04-06 13:00:00,18.98,19.0,18.98,19.0,74064.0,17.2453,17.2635,17.2453,17.2635,74064.0
2017-04-06 13:30:00,19.0,19.0,18.98,18.99,58468.0,17.2635,17.2635,17.2453,17.2544,58468.0
2017-04-06 14:00:00,18.99,19.0,18.98,18.98,64648.0,17.2544,17.2635,17.2453,17.2453,64648.0
2017-04-06 14:30:00,18.99,19.0,18.96,18.98,96668.0,17.2544,17.2635,17.2271,17.2453,96668.0
2017-04-06 15:00:00,18.97,19.0,18.96,19.0,121220.0,17.2362,17.2635,17.2271,17.2635,121220.0
2017-04-06 15:30:00,19.0,19.03,18.99,19.0,384332.0,17.2635,17.2907,17.2544,17.2635,384332.0
2017-04-07 09:30:00,18.99,19.09,18.94,19.03,93436.0,17.2544,17.3453,17.209,17.2907,93436.0
2017-04-07 10:00:00,19.03,19.12,19.01,19.1,128444.0,17.2907,17.3725,17.2726,17.3543,128444.0
2017-04-07 10:30:00,19.08,19.08,19.03,19.05,53712.0,17.3362,17.3362,17.2907,17.3089,53712.0
2017-04-07 11:00:00,19.05,19.11,19.05,19.11,136028.0,17.3089,17.3634,17.3089,17.3634,136028.0
2017-04-07 11:30:00,19.11,19.12,19.09,19.1,87244.0,17.3634,17.3725,17.3453,17.3543,87244.0
2017-04-07 12:00:00,19.11,19.11,19.07,19.08,45148.0,17.3634,17.3634,17.3271,17.3362,45148.0
2017-04-07 12:30:00,19.09,19.1,19.08,19.1,73076.0,17.3453,17.3543,17.3362,17.3543,73076.0
2017-04-07 13:00:00,19.1,19.11,19.08,19.09,43692.0,17.3543,17.3634,17.3362,17.3453,43692.0
2017-04-07 13:30:00,19.1,19.13,19.06,19.11,201104.0,17.3543,17.3816,17.318,17.3634,201104.0
2017-04-07 14:00:00,19.12,19.16,19.12,19.12,62032.0,17.3725,17.4089,17.3725,17.3725,62032.0
2017-04-07 14:30:00,19.13,19.14,19.08,19.09,49260.0,17.3816,17.3907,17.3362,17.3453,49260.0
2017-04-07 15:00:00,19.09,19.14,19.08,19.13,252440.0,17.3453,17.3907,17.3362,17.3816,252440.0
2017-04-07 15:30:00,19.13,19.17,19.12,19.14,288848.0,17.3816,17.4179,17.3725,17.3907,288848.0
2017-04-10 09:30:00,19.12,19.17,19.04,19.1,472140.0,17.3725,17.4179,17.2998,17.3543,472140.0
2017-04-10 10:00:00,19.1,19.11,19.04,19.06,303972.0,17.3543,17.3634,17.2998,17.318,303972.0
2017-04-10 10:30:00,19.06,19.07,18.98,19.0,456864.0,17.318,17.3271,17.2453,17.2635,456864.0
2017-04-10 11:00:00,18.99,19.05,18.99,19.05,238916.0,17.2544,17.3089,17.2544,17.3089,238916.0
2017-04-10 11:30:00,19.05,19.05,19.01,19.04,121052.0,17.3089,17.3089,17.2726,17.2998,121052.0
2017-04-10 12:00:00,19.04,19.07,19.03,19.06,125380.0,17.2998,17.3271,17.2907,17.318,125380.0
2017-04-10 12:30:00,19.06,19.11,19.04,19.11,102332.0,17.318,17.3634,17.2998,17.3634,102332.0
2017-04-10 13:00:00,19.11,19.13,19.09,19.11,74428.0,17.3634,17.3816,17.3453,17.3634,74428.0
2017-04-10 13:30:00,19.11,19.13,19.1,19.12,44136.0,17.3634,17.3816,17.3543,17.3725,44136.0
2017-04-10 14:00:00,19.12,19.13,19.1,19.11,114376.0,17.3725,17.3816,17.3543,17.3634,114376.0
2017-04-10 14:30:00,19.11,19.15,19.1,19.14,155940.0,17.3634,17.3998,17.3543,17.3907,155940.0
2017-04-10 15:00:00,19.14,19.16,19.1,19.14,144772.0,17.3907,17.4089,17.3543,17.3907,144772.0
2017-04-10 15:30:00,19.13,19.16,19.12,19.13,336872.0,17.3816,17.4089,17.3725,17.3816,336872.0
2017-04-11 09:30:00,19.15,19.23,19.12,19.14,268164.0,17.3998,17.4725,17.3725,17.3907,268164.0
2017-04-11 10:00:00,19.13,19.16,19.12,19.13,64820.0,17.3816,17.4089,17.3725,17.3816,64820.0
2017-04-11 10:30:00,19.12,19.15,19.11,19.11,132620.0,17.3725,17.3998,17.3634,17.3634,132620.0
2017-04-11 11:00:00,19.11,19.14,19.11,19.14,166420.0,17.3634,17.3907,17.3634,17.3907,166420.0
2017-04-11 11:30:00,19.13,19.14,19.12,19.14,59760.0,17.3816,17.3907,17.3725,17.3907,59760.0
2017-04-11 12:00:00,19.13,19.14,19.12,19.13,62304.0,17.3816,17.3907,17.3725,17.3816,62304.0
2017-04-11 12:30:00,19.13,19.16,19.13,19.15,60856.0,17.3816,17.4089,17.3816,17.3998,60856.0
2017-04-11 13:00:00,19.16,19.18,19.16,19.18,63140.0,17.4089,17.427,17.4089,17.427,63140.0
2017-04-11 13:30:00,19.18,19.18,19.15,19.15,139688.0,17.427,17.427,17.3998,17.3998,139688.0
2017-04-11 14:00:00,19.15,19.17,19.15,19.15,180224.0,17.3998,17.4179,17.3998,17.3998,180224.0
2017-04-11 14:30:00,19.16,19.17,19.15,19.17,46624.0,17.4089,17.4179,17.3998,17.4179,46624.0
2017-04-11 15:00:00,19.17,19.17,19.15,19.16,270020.0,17.4179,17.4179,17.3998,17.4089,270020.0
2017-04-11 15:30:00,19.16,19.22,19.16,19.22,546624.0,17.4089,17.4634,17.4089,17.4634,546624.0
2017-04-12 09:30:00,19.23,19.29,19.14,19.29,202140.0,17.4725,17.527,17.3907,17.527,202140.0
2017-04-12 10:00:00,19.28,19.31,19.27,19.28,138568.0,17.5179,17.5451,17.5088,17.5179,138568.0
2017-04-12 10:30:00,19.28,19.32,19.27,19.31,118256.0,17.5179,17.5542,17.5088,17.5451,118256.0
2017-04-12 11:00:00,19.31,19.33,19.31,19.31,121556.0,17.5451,17.5633,17.5451,17.5451,121556.0
2017-04-12 11:30:00,19.31,19.33,19.29,19.32,190708.0,17.5451,17.5633,17.527,17.5542,190708.0
2017-04-12 12:00:00,19.33,19.34,19.29,19.29,91448.0,17.5633,17.5724,17.527,17.527,91448.0
2017-04-12 12:30:00,19.3,19.3,19.23,19.24,51744.0,17.5361,17.5361,17.4725,17.4815,51744.0
2017-04-12 13:00:00,19.24,19.28,19.24,19.27,51992.0,17.4815,17.5179,17.4815,17.5088,51992.0
2017-04-12 13:30:00,19.27,19.28,19.26,19.28,43960.0,17.5088,17.5179,17.4997,17.5179,43960.0
2017-04-12 14:00:00,19.28,19.28,19.27,19.28,45680.0,17.5179,17.5179,17.5088,17.5179,45680.0
2017-04-12 14:30:00,19.28,19.29,19.27,19.28,87272.0,17.5179,17.527,17.5088,17.5179,87272.0
2017-04-12 15:00:00,19.28,19.28,19.24,19.26,148900.0,17.5179,17.5179,17.4815,17.4997,148900.0
2017-04-12 15:30:00,19.26,19.3,19.25,19.29,505636.0,17.4997,17.5361,17.4906,17.527,505636.0
2017-04-13 09:30:00,19.29,19.36,19.25,19.29,182720.0,17.527,17.5906,17.4906,17.527,182720.0
2017-04-13 10:00:00,19.29,19.34,19.29,19.31,219820.0,17.527,17.5724,17.527,17.5451,219820.0
2017-04-13 10:30:00,19.31,19.31,19.29,19.31,245808.0,17.5451,17.5451,17.527,17.5451,245808.0
2017-04-13 11:00:00,19.31,19.32,19.29,19.31,352400.0,17.5451,17.5542,17.527,17.5451,352400.0
2017-04-13 11:30:00,19.31,19.35,19.3,19.35,185608.0,17.5451,17.5815,17.5361,17.5815,185608.0
2017-04-13 12:00:00,19.35,19.36,19.33,19.35,107124.0,17.5815,17.5906,17.5633,17.5815,107124.0
2017-04-13 12:30:00,19.34,19.35,19.33,19.33,62704.0,17.5724,17.5815,17.5633,17.5633,62704.0
2017-04-13 13:00:00,19.33,19.33,19.31,19.33,80752.0,17.5633,17.5633,17.5451,17.5633,80752.0
2017-04-13 13:30:00,19.32,19.33,19.3,19.32,57716.0,17.5542,17.5633,17.5361,17.5542,57716.0
2017-04-13 14:00:00,19.32,19.33,19.31,19.32,40384.0,17.5542,17.5633,17.5451,17.5542,40384.0
2017-04-13 14:30:00,19.32,19.33,19.31,19.33,88996.0,17.5542,17.5633,17.5451,17.5633,88996.0
2017-04-13 15:00:00,19.33,19.33,19.29,19.3,188764.0,17.5633,17.5633,17.527,17.5361,188764.0
2017-04-13 15:30:00,19.3,19.33,19.3,19.3,335580.0,17.5361,17.5633,17.5361,17.5361,335580.0
2017-04-17 09:30:00,19.49,19.49,19.33,19.44,265292.0,17.7087,17.7087,17.5633,17.6633,265292.0
2017-04-17 10:00:00,19.43,19.45,19.39,19.42,63372.0,17.6542,17.6724,17.6178,17.6451,63372.0
2017-04-17 10:30:00,19.42,19.45,19.41,19.42,55488.0,17.6451,17.6724,17.636,17.6451,55488.0
2017-04-17 11:00:00,19.42,19.44,19.42,19.42,57312.0,17.6451,17.6633,17.6451,17.6451,57312.0
2017-04-17 11:30:00,19.43,19.47,19.42,19.45,80160.0,17.6542,17.6905,17.6451,17.6724,80160.0
2017-04-17 12:00:00,19.45,19.46,19.43,19.45,64816.0,17.6724,17.6814,17.6542,17.6724,64816.0
2017-04-17 12:30:00,19.45,19.46,19.43,19.44,53328.0,17.6724,17.6814,17.6542,17.6633,53328.0
2017-04-17 13:00:00,19.44,19.46,19.43,19.45,134524.0,17.6633,17.6814,17.6542,17.6724,134524.0
2017-04-17 13:30:00,19.45,19.46,19.43,19.46,39260.0,17.6724,17.6814,17.6542,17.6814,39260.0
2017-04-17 14:00:00,19.46,19.47,19.44,19.46,49140.0,17.6814,17.6905,17.6633,17.6814,49140.0
2017-04-17 14:30:00,19.46,19.46,19.45,19.46,84272.0,17.6814,17.6814,17.6724,17.6814,84272.0
2017-04-17 15:00:00,19.46,19.5,19.45,19.48,232260.0,17.6814,17.7178,17.6724,17.6996,232260.0
2017-04-17 15:30:00,19.48,19.49,19.46,19.48,275692.0,17.6996,17.7087,17.6814,17.6996,275692.0
2017-04-18 09:30:00,19.42,19.46,19.34,19.45,367552.0,17.6451,17.6814,17.5724,17.6724,367552.0
2017-04-18 10:00:00,19.46,19.49,19.45,19.45,144024.0,17.6814,17.7087,17.6724,17.6724,144024.0
2017-04-18 10:30:00,19.45,19.46,19.36,19.37,96940.0,17.6724,17.6814,17.5906,17.5997,96940.0
2017-04-18 11:00:00,19.37,19.45,19.36,19.44,226980.0,17.5997,17.6724,17.5906,17.6633,226980.0
2017-04-18 11:30:00,19.43,19.43,19.39,19.42,216340.0,17.6542,17.6542,17.6178,17.6451,216340.0
2017-04-18 12:00:00,19.42,19.44,19.4,19.42,258224.0,17.6451,17.6633,17.6269,17.6451,258224.0
2017-04-18 12:30:00,19.42,19.42,19.4,19.41,32424.0,17.6451,17.6451,17.6269,17.636,32424.0
2017-04-18 13:00:00,19.41,19.42,19.4,19.41,46860.0,17.636,17.6451,17.6269,17.636,46860.0
2017-04-18 13:30:00,19.4,19.41,19.4,19.4,40692.0,17.6269,17.636,17.6269,17.6269,40692.0
2017-04-18 14:00:00,19.4,19.45,19.4,19.45,78412.0,17.6269,17.6724,17.6269,17.6724,78412.0
2017-04-18 14:30:00,19.45,19.47,19.42,19.43,54548.0,17.6724,17.6905,17.6451,17.6542,54548.0
2017-04-18 15:00:00,19.43,19.44,19.42,19.42,60940.0,17.6542,17.6633,17.6451,17.6451,60940.0
2017-04-18 15:30:00,19.42,19.54,19.42,19.52,934956.0,17.6451,17.7541,17.6451,17.736,934956.0
2017-04-19 09:30:00,19.6,19.6,19.43,19.58,302412.0,17.8086,17.8086,17.6542,17.7905,302412.0
2017-04-19 10:00:00,19.57,19.57,19.48,19.51,311480.0,17.7814,17.7814,17.6996,17.7269,311480.0
2017-04-19 10:30:00,19.51,19.52,19.48,19.5,209556.0,17.7269,17.736,17.6996,17.7178,209556.0
2017-04-19 11:00:00,19.5,19.51,19.49,19.51,118560.0,17.7178,17.7269,17.7087,17.7269,118560.0
2017-04-19 11:30:00,19.5,19.51,19.49,19.49,173428.0,17.7178,17.7269,17.7087,17.7087,173428.0
2017-04-19 12:00:00,19.5,19.5,19.44,19.47,137560.0,17.7178,17.7178,17.6633,17.6905,137560.0
2017-04-19 12:30:00,19.46,19.48,19.44,19.46,74740.0,17.6814,17.6996,17.6633,17.6814,74740.0
2017-04-19 13:00:00,19.46,19.49,19.46,19.47,132840.0,17.6814,17.7087,17.6814,17.6905,132840.0
2017-04-19 13:30:00,19.47,19.5,19.46,19.5,136320.0,17.6905,17.7178,17.6814,17.7178,136320.0
2017-04-19 14:00:00,19.5,19.52,19.5,19.5,85480.0,17.7178,17.736,17.7178,17.7178,85480.0
2017-04-19 14:30:00,19.5,19.51,19.49,19.49,146164.0,17.7178,17.7269,17.7087,17.7087,146164.0
2017-04-19 15:00:00,19.5,19.5,19.46,19.49,224132.0,17.7178,17.7178,17.6814,17.7087,224132.0
2017-04-19 15:30:00,19.49,19.5,19.47,19.5,473012.0,17.7087,17.7178,17.6905,17.7178,473012.0
2017-04-20 09:30:00,19.67,19.67,19.49,19.51,370224.0,17.8722,17.8722,17.7087,17.7269,370224.0
2017-04-20 10:00:00,19.52,19.55,19.5,19.52,210792.0,17.736,17.7632,17.7178,17.736,210792.0
2017-04-20 10:30:00,19.53,19.58,19.52,19.56,168572.0,17.745,17.7905,17.736,17.7723,168572.0
2017-04-20 11:00:00,19.55,19.55,19.45,19.47,144288.0,17.7632,17.7632,17.6724,17.6905,144288.0
2017-04-20 11:30:00,19.47,19.48,19.43,19.43,182372.0,17.6905,17.6996,17.6542,17.6542,182372.0
2017-04-20 12:00:00,19.43,19.49,19.43,19.48,198456.0,17.6542,17.7087,17.6542,17.6996,198456.0
2017-04-20 12:30:00,19.47,19.52,19.47,19.5,115020.0,17.6905,17.736,17.6905,17.7178,115020.0
2017-04-20 13:00:00,19.51,19.54,19.49,19.5,94148.0,17.7269,17.7541,17.7087,17.7178,94148.0
2017-04-20 13:30:00,19.5,19.5,19.46,19.48,217132.0,17.7178,17.7178,17.6814,17.6996,217132.0
2017-04-20 14:00:00,19.49,19.49,19.43,19.43,407612.0,17.7087,17.7087,17.6542,17.6542,407612.0
2017-04-20 14:30:00,19.43,19.44,19.41,19.42,146968.0,17.6542,17.6633,17.636,17.6451,146968.0
2017-04-20 15:00:00,19.42,19.44,19.42,19.44,163100.0,17.6451,17.6633,17.6451,17.6633,163100.0
2017-04-20 15:30:00,19.45,19.45,19.36,19.36,771700.0,17.6724,17.6724,17.5906,17.5906,771700.0
2017-04-21 09:30:00,19.69,19.77,19.55,19.58,332180.0,17.8904,17.9631,17.7632,17.7905,332180.0
2017-04-21 10:00:00,19.57,19.58,19.48,19.51,217776.0,17.7814,17.7905,17.6996,17.7269,217776.0
2017-04-21 10:30:00,19.49,19.49,19.41,19.42,224636.0,17.7087,17.7087,17.636,17.6451,224636.0
2017-04-21 11:00:00,19.42,19.42,19.36,19.38,213988.0,17.6451,17.6451,17.5906,17.6087,213988.0
2017-04-21 11:30:00,19.38,19.43,19.37,19.38,131132.0,17.6087,17.6542,17.5997,17.6087,131132.0
2017-04-21 12:00:00,19.39,19.39,19.34,19.35,88396.0,17.6178,17.6178,17.5724,17.5815,88396.0
2017-04-21 12:30:00,19.36,19.4,19.34,19.38,147768.0,17.5906,17.6269,17.5724,17.6087,147768.0
2017-04-21 13:00:00,19.38,19.38,19.32,19.34,234980.0,17.6087,17.6087,17.5542,17.5724,234980.0
2017-04-21 13:30:00,19.34,19.35,19.32,19.33,80376.0,17.5724,17.5815,17.5542,17.5633,80376.0
2017-04-21 14:00:00,19.33,19.38,19.32,19.35,345576.0,17.5633,17.6087,17.5542,17.5815,345576.0
2017-04-21 14:30:00,19.35,19.39,19.31,19.36,166840.0,17.5815,17.6178,17.5451,17.5906,166840.0
2017-04-21 15:00:00,19.37,19.38,19.34,19.36,111624.0,17.5997,17.6087,17.5724,17.5906,111624.0
2017-04-21 15:30:00,19.37,19.4,19.33,19.33,406560.0,17.5997,17.6269,17.5633,17.5633,406560.0
2017-04-24 09:30:00,19.97,20.05,19.88,20.0,777784.0,18.1448,18.2175,18.0631,18.1721,777784.0
2017-04-24 10:00:00,20.0,20.02,19.88,19.93,196100.0,18.1721,18.1903,18.0631,18.1085,196100.0
2017-04-24 10:30:00,19.93,19.99,19.92,19.97,161760.0,18.1085,18.163,18.0994,18.1448,161760.0
2017-04-24 11:00:00,19.97,20.0,19.96,19.98,125748.0,18.1448,18.1721,18.1357,18.1539,125748.0
2017-04-24 11:30:00,19.98,20.02,19.97,19.99,191644.0,18.1539,18.1903,18.1448,18.163,191644.0
2017-04-24 12:00:00,19.99,20.02,19.97,19.98,373280.0,18.163,18.1903,18.1448,18.1539,373280.0
2017-04-24 12:30:00,19.98,19.98,19.96,19.98,88588.0,18.1539,18.1539,18.1357,18.1539,88588.0
2017-04-24 13:00:00,19.97,19.99,19.96,19.98,145872.0,18.1448,18.163,18.1357,18.1539,145872.0
2017-04-24 13:30:00,19.97,20.0,19.96,20.0,62612.0,18.1448,18.1721,18.1357,18.1721,62612.0
2017-04-24 14:00:00,20.0,20.0,19.96,19.97,178388.0,18.1721,18.1721,18.1357,18.1448,178388.0
2017-04-24 14:30:00,19.98,19.99,19.96,19.98,263708.0,18.1539,18.163,18.1357,18.1539,263708.0
2017-04-24 15:00:00,19.98,19.98,19.96,19.98,704492.0,18.1539,18.1539,18.1357,18.1539,704492.0
2017-04-24 15:30:00,19.98,20.01,19.98,19.99,733416.0,18.1539,18.1812,18.1539,18.163,733416.0
2017-04-25 09:30:00,20.03,20.1,19.99,20.08,797572.0,18.1993,18.2629,18.163,18.2448,797572.0
2017-04-25 10:00:00,20.07,20.17,20.06,20.12,507624.0,18.2357,18.3265,18.2266,18.2811,507624.0
2017-04-25 10:30:00,20.11,20.14,20.08,20.09,564536.0,18.272,18.2993,18.2448,18.2539,564536.0
2017-04-25 11:00:00,20.09,20.13,20.08,20.11,267488.0,18.2539,18.2902,18.2448,18.272,267488.0
2017-04-25 11:30:00,20.11,20.12,20.06,20.07,161128.0,18.272,18.2811,18.2266,18.2357,161128.0
2017-04-25 12:00:00,20.07,20.1,20.06,20.09,233000.0,18.2357,18.2629,18.2266,18.2539,233000.0
2017-04-25 12:30:00,20.09,20.12,20.09,20.12,86456.0,18.2539,18.2811,18.2539,18.2811,86456.0
2017-04-25 13:00:00,20.12,20.13,20.09,20.1,124056.0,18.2811,18.2902,18.2539,18.2629,124056.0
2017-04-25 13:30:00,20.1,20.15,20.1,20.14,153260.0,18.2629,18.3084,18.2629,18.2993,153260.0
2017-04-25 14:00:00,20.14,20.16,20.12,20.15,163016.0,18.2993,18.3175,18.2811,18.3084,163016.0
2017-04-25 14:30:00,20.15,20.17,20.14,20.17,158104.0,18.3084,18.3265,18.2993,18.3265,158104.0
2017-04-25 15:00:00,20.16,20.17,20.15,20.16,192932.0,18.3175,18.3265,18.3084,18.3175,192932.0
2017-04-25 15:30:00,20.16,20.16,20.1,20.13,516112.0,18.3175,18.3175,18.2629,18.2902,516112.0
2017-04-26 09:30:00,20.31,20.32,20.18,20.28,952896.0,18.4538,18.4628,18.3356,18.4265,952896.0
2017-04-26 10:00:00,20.27,20.42,20.25,20.42,1283036.0,18.4174,18.5537,18.3992,18.5537,1283036.0
2017-04-26 10:30:00,20.41,20.42,20.23,20.25,440648.0,18.5446,18.5537,18.3811,18.3992,440648.0
2017-04-26 11:00:00,20.25,20.39,20.24,20.32,352264.0,18.3992,18.5264,18.3901,18.4628,352264.0
2017-04-26 11:30:00,20.32,20.33,20.2,20.23,276748.0,18.4628,18.4719,18.3538,18.3811,276748.0
2017-04-26 12:00:00,20.23,20.35,20.23,20.32,218080.0,18.3811,18.4901,18.3811,18.4628,218080.0
2017-04-26 12:30:00,20.32,20.32,20.24,20.28,138720.0,18.4628,18.4628,18.3901,18.4265,138720.0
2017-04-26 13:00:00,20.28,20.3,20.25,20.27,126012.0,18.4265,18.4447,18.3992,18.4174,126012.0
2017-04-26 13:30:00,20.27,20.3,20.24,20.26,152996.0,18.4174,18.4447,18.3901,18.4083,152996.0
2017-04-26 14:00:00,20.25,20.32,20.25,20.31,189936.0,18.3992,18.4628,18.3992,18.4538,189936.0
2017-04-26 14:30:00,20.31,20.35,20.3,20.35,252772.0,18.4538,18.4901,18.4447,18.4901,252772.0
2017-04-26 15:00:00,20.35,20.36,20.3,20.31,228012.0,18.4901,18.4992,18.4447,18.4538,228012.0
2017-04-26 15:30:00,20.31,20.31,20.22,20.24,1104192.0,18.4538,18.4538,18.372,18.3901,1104192.0
2017-04-27 09:30:00,20.25,20.31,20.23,20.24,268880.0,18.3992,18.4538,18.3811,18.3901,268880.0
2017-04-27 10:00:00,20.24,20.26,20.12,20.13,423036.0,18.3901,18.4083,18.2811,18.2902,423036.0
2017-04-27 10:30:00,20.12,20.13,20.0,20.08,266436.0,18.2811,18.2902,18.1721,18.2448,266436.0
2017-04-27 11:00:00,20.08,20.11,20.07,20.11,167348.0,18.2448,18.272,18.2357,18.272,167348.0
2017-04-27 11:30:00,20.11,20.14,20.1,20.12,113464.0,18.272,18.2993,18.2629,18.2811,113464.0
2017-04-27 12:00:00,20.13,20.13,20.09,20.1,72556.0,18.2902,18.2902,18.2539,18.2629,72556.0
2017-04-27 12:30:00,20.11,20.11,20.07,20.09,66532.0,18.272,18.272,18.2357,18.2539,66532.0
2017-04-27 13:00:00,20.09,20.1,20.04,20.05,163708.0,18.2539,18.2629,18.2084,18.2175,163708.0
2017-04-27 13:30:00,20.05,20.06,20.01,20.04,181184.0,18.2175,18.2266,18.1812,18.2084,181184.0
2017-04-27 14:00:00,20.04,20.04,20.03,20.04,69800.0,18.2084,18.2084,18.1993,18.2084,69800.0
2017-04-27 14:30:00,20.04,20.04,20.0,20.02,143592.0,18.2084,18.2084,18.1721,18.1903,143592.0
2017-04-27 15:00:00,20.02,20.05,20.0,20.03,276792.0,18.1903,18.2175,18.1721,18.1993,276792.0
2017-04-27 15:30:00,20.03,20.06,20.02,20.02,561024.0,18.1993,18.2266,18.1903,18.1903,561024.0
2017-04-28 09:30:00,19.98,20.05,19.95,20.04,327112.0,18.1539,18.2175,18.1267,18.2084,327112.0
2017-04-28 10:00:00,20.04,20.08,19.97,19.99,481532.0,18.2084,18.2448,18.1448,18.163,481532.0
2017-04-28 10:30:00,19.99,20.0,19.95,19.99,117708.0,18.163,18.1721,18.1267,18.163,117708.0
2017-04-28 11:00:00,19.99,19.99,19.94,19.97,124488.0,18.163,18.163,18.1176,18.1448,124488.0
2017-04-28 11:30:00,19.97,20.05,19.95,20.01,643792.0,18.1448,18.2175,18.1267,18.1812,643792.0
2017-04-28 12:00:00,20.02,20.04,19.97,19.97,103816.0,18.1903,18.2084,18.1448,18.1448,103816.0
2017-04-28 12:30:00,19.97,19.99,19.96,19.98,86328.0,18.1448,18.163,18.1357,18.1539,86328.0
2017-04-28 13:00:00,19.99,20.0,19.95,19.96,173680.0,18.163,18.1721,18.1267,18.1357,173680.0
2017-04-28 13:30:00,19.96,19.97,19.95,19.96,72692.0,18.1357,18.1448,18.1267,18.1357,72692.0
2017-04-28 14:00:00,19.96,19.98,19.95,19.96,162308.0,18.1357,18.1539,18.1267,18.1357,162308.0
2017-04-28 14:30:00,19.97,19.97,19.95,19.96,222408.0,18.1448,18.1448,18.1267,18.1357,222408.0
2017-04-28 15:00:00,19.96,20.0,19.9,19.93,183828.0,18.1357,18.1721,18.0812,18.1085,183828.0
2017-04-28 15:30:00,19.93,19.95,19.89,19.9,621420.0,18.1085,18.1267,18.0721,18.0812,621420.0
2017-05-01 09:30:00,20.06,20.06,19.83,19.92,343076.0,18.2266,18.2266,18.0176,18.0994,343076.0
2017-05-01 10:00:00,19.92,19.98,19.88,19.91,161020.0,18.0994,18.1539,18.0631,18.0903,161020.0
2017-05-01 10:30:00,19.92,19.93,19.84,19.93,225424.0,18.0994,18.1085,18.0267,18.1085,225424.0
2017-05-01 11:00:00,19.93,20.02,19.92,19.93,185884.0,18.1085,18.1903,18.0994,18.1085,185884.0
2017-05-01 11:30:00,19.93,19.98,19.92,19.95,226200.0,18.1085,18.1539,18.0994,18.1267,226200.0
2017-05-01 12:00:00,19.95,19.97,19.93,19.96,185128.0,18.1267,18.1448,18.1085,18.1357,185128.0
2017-05-01 12:30:00,19.96,20.0,19.93,19.96,146244.0,18.1357,18.1721,18.1085,18.1357,146244.0
2017-05-01 13:00:00,19.96,19.98,19.93,19.98,127296.0,18.1357,18.1539,18.1085,18.1539,127296.0
2017-05-01 13:30:00,19.98,19.99,19.96,19.99,103052.0,18.1539,18.163,18.1357,18.163,103052.0
2017-05-01 14:00:00,19.99,20.02,19.99,20.02,234272.0,18.163,18.1903,18.163,18.1903,234272.0
2017-05-01 14:30:00,20.02,20.04,20.01,20.03,156648.0,18.1903,18.2084,18.1812,18.1993,156648.0
2017-05-01 15:00:00,20.03,20.09,20.02,20.04,247180.0,18.1993,18.2539,18.1903,18.2084,247180.0
2017-05-01 15:30:00,20.04,20.08,20.04,20.07,422340.0,18.2084,18.2448,18.2084,18.2357,422340.0
2017-05-02 09:30:00,20.07,20.18,20.06,20.13,592120.0,18.2357,18.3356,18.2266,18.2902,592120.0
2017-05-02 10:00:00,20.13,20.2,20.13,20.19,290140.0,18.2902,18.3538,18.2902,18.3447,290140.0
2017-05-02 10:30:00,20.19,20.19,20.16,20.17,167364.0,18.3447,18.3447,18.3175,18.3265,167364.0
2017-05-02 11:00:00,20.17,20.19,20.15,20.19,220688.0,18.3265,18.3447,18.3084,18.3447,220688.0
2017-05-02 11:30:00,20.18,20.2,20.17,20.2,159104.0,18.3356,18.3538,18.3265,18.3538,159104.0
2017-05-02 12:00:00,20.2,20.22,20.19,20.21,133576.0,18.3538,18.372,18.3447,18.3629,133576.0
2017-05-02 12:30:00,20.21,20.25,20.2,20.24,121500.0,18.3629,18.3992,18.3538,18.3901,121500.0
2017-05-02 13:00:00,20.24,20.31,20.24,20.3,159844.0,18.3901,18.4538,18.3901,18.4447,159844.0
2017-05-02 13:30:00,20.3,20.39,20.28,20.31,511924.0,18.4447,18.5264,18.4265,18.4538,511924.0
2017-05-02 14:00:00,20.31,20.32,20.29,20.3,252076.0,18.4538,18.4628,18.4356,18.4447,252076.0
2017-05-02 14:30:00,20.3,20.34,20.3,20.31,198780.0,18.4447,18.481,18.4447,18.4538,198780.0
2017-05-02 15:00:00,20.31,20.34,20.3,20.31,315996.0,18.4538,18.481,18.4447,18.4538,315996.0
2017-05-02 15:30:00,20.31,20.35,20.31,20.35,632840.0,18.4538,18.4901,18.4538,18.4901,632840.0
2017-05-03 09:30:00,20.26,20.29,20.19,20.27,110548.0,18.4083,18.4356,18.3447,18.4174,110548.0
2017-05-03 10:00:00,20.28,20.34,20.25,20.31,152820.0,18.4265,18.481,18.3992,18.4538,152820.0
2017-05-03 10:30:00,20.32,20.36,20.31,20.31,125604.0,18.4628,18.4992,18.4538,18.4538,125604.0
2017-05-03 11:00:00,20.31,20.35,20.3,20.31,172572.0,18.4538,18.4901,18.4447,18.4538,172572.0
2017-05-03 11:30:00,20.32,20.35,20.31,20.34,136664.0,18.4628,18.4901,18.4538,18.481,136664.0
2017-05-03 12:00:00,20.34,20.35,20.32,20.34,71296.0,18.481,18.4901,18.4628,18.481,71296.0
2017-05-03 12:30:00,20.34,20.35,20.33,20.35,61664.0,18.481,18.4901,18.4719,18.4901,61664.0
2017-05-03 13:00:00,20.35,20.38,20.34,20.37,152376.0,18.4901,18.5174,18.481,18.5083,152376.0
2017-05-03 13:30:00,20.37,20.37,20.31,20.35,101764.0,18.5083,18.5083,18.4538,18.4901,101764.0
2017-05-03 14:00:00,20.35,20.36,20.31,20.32,140856.0,18.4901,18.4992,18.4538,18.4628,140856.0
2017-05-03 14:30:00,20.32,20.37,20.32,20.35,129380.0,18.4628,18.5083,18.4628,18.4901,129380.0
2017-05-03 15:00:00,20.35,20.37,20.32,20.33,249624.0,18.4901,18.5083,18.4628,18.4719,249624.0
2017-05-03 15:30:00,20.33,20.36,20.33,20.35,519696.0,18.4719,18.4992,18.4719,18.4901,519696.0
2017-05-04 09:30:00,20.3,20.38,20.21,20.37,471836.0,18.4447,18.5174,18.3629,18.5083,471836.0
2017-05-04 10:00:00,20.36,20.4,20.3,20.32,361932.0,18.4992,18.5355,18.4447,18.4628,361932.0
2017-05-04 10:30:00,20.32,20.36,20.3,20.33,190616.0,18.4628,18.4992,18.4447,18.4719,190616.0
2017-05-04 11:00:00,20.34,20.37,20.32,20.36,111784.0,18.481,18.5083,18.4628,18.4992,111784.0
2017-05-04 11:30:00,20.36,20.41,20.36,20.38,206308.0,18.4992,18.5446,18.4992,18.5174,206308.0
2017-05-04 12:00:00,20.38,20.39,20.35,20.37,78040.0,18.5174,18.5264,18.4901,18.5083,78040.0
2017-05-04 12:30:00,20.37,20.4,20.36,20.38,72536.0,18.5083,18.5355,18.4992,18.5174,72536.0
2017-05-04 13:00:00,20.39,20.42,20.36,20.37,160968.0,18.5264,18.5537,18.4992,18.5083,160968.0
2017-05-04 13:30:00,20.37,20.4,20.36,20.38,162640.0,18.5083,18.5355,18.4992,18.5174,162640.0
2017-05-04 14:00:00,20.38,20.39,20.35,20.39,234736.0,18.5174,18.5264,18.4901,18.5264,234736.0
2017-05-04 14:30:00,20.38,20.4,20.38,20.38,122716.0,18.5174,18.5355,18.5174,18.5174,122716.0
2017-05-04 15:00:00,20.38,20.39,20.37,20.39,159248.0,18.5174,18.5264,18.5083,18.5264,159248.0
2017-05-04 15:30:00,20.39,20.45,20.38,20.4,777704.0,18.5264,18.581,18.5174,18.5355,777704.0
2017-05-05 09:30:00,20.38,20.46,20.28,20.46,219544.0,18.5174,18.59,18.4265,18.59,219544.0
2017-05-05 10:00:00,20.46,20.5,20.44,20.49,285904.0,18.59,18.6264,18.5719,18.6173,285904.0
2017-05-05 10:30:00,20.49,20.54,20.49,20.54,362512.0,18.6173,18.6627,18.6173,18.6627,362512.0
2017-05-05 11:00:00,20.54,20.55,20.51,20.54,145536.0,18.6627,18.6718,18.6355,18.6627,145536.0
2017-05-05 11:30:00,20.54,20.55,20.52,20.54,85640.0,18.6627,18.6718,18.6446,18.6627,85640.0
2017-05-05 12:00:00,20.54,20.55,20.53,20.54,63132.0,18.6627,18.6718,18.6536,18.6627,63132.0
2017-05-05 12:30:00,20.54,20.54,20.52,20.54,75260.0,18.6627,18.6627,18.6446,18.6627,75260.0
2017-05-05 13:00:00,20.54,20.54,20.52,20.53,72572.0,18.6627,18.6627,18.6446,18.6536,72572.0
2017-05-05 13:30:00,20.53,20.55,20.53,20.53,94256.0,18.6536,18.6718,18.6536,18.6536,94256.0
2017-05-05 14:00:00,20.54,20.56,20.54,20.54,175340.0,18.6627,18.6809,18.6627,18.6627,175340.0
2017-05-05 14:30:00,20.54,20.6,20.54,20.6,167008.0,18.6627,18.7172,18.6627,18.7172,167008.0
2017-05-05 15:00:00,20.6,20.61,20.59,20.61,212632.0,18.7172,18.7263,18.7082,18.7263,212632.0
2017-05-05 15:30:00,20.61,20.64,20.61,20.62,494284.0,18.7263,18.7536,18.7263,18.7354,494284.0
2017-05-08 09:30:00,20.56,20.6,20.44,20.56,496636.0,18.6809,18.7172,18.5719,18.6809,496636.0
2017-05-08 10:00:00,20.55,20.61,20.54,20.59,232012.0,18.6718,18.7263,18.6627,18.7082,232012.0
2017-05-08 10:30:00,20.59,20.63,20.57,20.59,97944.0,18.7082,18.7445,18.69,18.7082,97944.0
2017-05-08 11:00:00,20.6,20.62,20.54,20.55,57992.0,18.7172,18.7354,18.6627,18.6718,57992.0
2017-05-08 11:30:00,20.55,20.61,20.55,20.6,370812.0,18.6718,18.7263,18.6718,18.7172,370812.0
2017-05-08 12:00:00,20.6,20.61,20.56,20.59,152028.0,18.7172,18.7263,18.6809,18.7082,152028.0
2017-05-08 12:30:00,20.59,20.64,20.59,20.61,257540.0,18.7082,18.7536,18.7082,18.7263,257540.0
2017-05-08 13:00:00,20.62,20.63,20.61,20.62,174888.0,18.7354,18.7445,18.7263,18.7354,174888.0
2017-05-08 13:30:00,20.62,20.63,20.61,20.62,71580.0,18.7354,18.7445,18.7263,18.7354,71580.0
2017-05-08 14:00:00,20.63,20.64,20.63,20.64,151208.0,18.7445,18.7536,18.7445,18.7536,151208.0
2017-05-08 14:30:00,20.64,20.64,20.63,20.64,50652.0,18.7536,18.7536,18.7445,18.7536,50652.0
2017-05-08 15:00:00,20.63,20.63,20.61,20.63,275184.0,18.7445,18.7445,18.7263,18.7445,275184.0
2017-05-08 15:30:00,20.63,20.63,20.61,20.62,445484.0,18.7445,18.7445,18.7263,18.7354,445484.0
2017-05-09 09:30:00,20.58,20.58,20.46,20.52,505172.0,18.6991,18.6991,18.59,18.6446,505172.0
2017-05-09 10:00:00,20.53,20.59,20.53,20.59,220200.0,18.6536,18.7082,18.6536,18.7082,220200.0
2017-05-09 10:30:00,20.59,20.66,20.58,20.63,179232.0,18.7082,18.7718,18.6991,18.7445,179232.0
2017-05-09 11:00:00,20.63,20.67,20.61,20.61,179264.0,18.7445,18.7808,18.7263,18.7263,179264.0
2017-05-09 11:30:00,20.61,20.64,20.61,20.64,55908.0,18.7263,18.7536,18.7263,18.7536,55908.0
2017-05-09 12:00:00,20.64,20.69,20.62,20.66,192032.0,18.7536,18.799,18.7354,18.7718,192032.0
2017-05-09 12:30:00,20.66,20.67,20.64,20.66,165872.0,18.7718,18.7808,18.7536,18.7718,165872.0
2017-05-09 13:00:00,20.65,20.68,20.65,20.67,94300.0,18.7627,18.7899,18.7627,18.7808,94300.0
2017-05-09 13:30:00,20.66,20.71,20.66,20.7,346336.0,18.7718,18.8172,18.7718,18.8081,346336.0
2017-05-09 14:00:00,20.7,20.74,20.7,20.74,239052.0,18.8081,18.8445,18.8081,18.8445,239052.0
2017-05-09 14:30:00,20.74,20.75,20.74,20.75,129064.0,18.8445,18.8535,18.8445,18.8535,129064.0
2017-05-09 15:00:00,20.74,20.75,20.74,20.75,352180.0,18.8445,18.8535,18.8445,18.8535,352180.0
2017-05-09 15:30:00,20.75,20.77,20.73,20.75,760884.0,18.8535,18.8717,18.8354,18.8535,760884.0
2017-05-10 09:30:00,20.7,20.9,20.7,20.74,243432.0,18.8081,18.9898,18.8081,18.8445,243432.0
2017-05-10 10:00:00,20.74,20.8,20.74,20.79,103400.0,18.8445,18.899,18.8445,18.8899,103400.0
2017-05-10 10:30:00,20.79,20.85,20.77,20.83,292792.0,18.8899,18.9444,18.8717,18.9262,292792.0
2017-05-10 11:00:00,20.83,20.9,20.81,20.89,254212.0,18.9262,18.9898,18.9081,18.9807,254212.0
2017-05-10 11:30:00,20.9,20.9,20.86,20.87,48852.0,18.9898,18.9898,18.9535,18.9626,48852.0
2017-05-10 12:00:00,20.86,20.88,20.85,20.87,45280.0,18.9535,18.9717,18.9444,18.9626,45280.0
2017-05-10 12:30:00,20.87,20.91,20.86,20.9,89108.0,18.9626,18.9989,18.9535,18.9898,89108.0
2017-05-10 13:00:00,20.9,20.9,20.87,20.89,49792.0,18.9898,18.9898,18.9626,18.9807,49792.0
2017-05-10 13:30:00,20.89,20.94,20.89,20.94,95408.0,18.9807,19.0262,18.9807,19.0262,95408.0
2017-05-10 14:00:00,20.94,20.97,20.9,20.9,125088.0,19.0262,19.0534,18.9898,18.9898,125088.0
2017-05-10 14:30:00,20.91,20.92,20.88,20.9,101292.0,18.9989,19.008,18.9717,18.9898,101292.0
2017-05-10 15:00:00,20.9,20.91,20.88,20.9,55708.0,18.9898,18.9989,18.9717,18.9898,55708.0
2017-05-10 15:30:00,20.9,20.92,20.89,20.91,283412.0,18.9898,19.008,18.9807,18.9989,283412.0
2017-05-11 09:30:00,20.88,20.93,20.83,20.84,340932.0,18.9717,19.0171,18.9262,18.9353,340932.0
2017-05-11 10:00:00,20.85,20.88,20.83,20.88,300728.0,18.9444,18.9717,18.9262,18.9717,300728.0
2017-05-11 10:30:00,20.88,20.93,20.88,20.9,199736.0,18.9717,19.0171,18.9717,18.9898,199736.0
2017-05-11 11:00:00,20.9,20.91,20.86,20.89,79708.0,18.9898,18.9989,18.9535,18.9807,79708.0
2017-05-11 11:30:00,20.88,20.9,20.88,20.89,85804.0,18.9717,18.9898,18.9717,18.9807,85804.0
2017-05-11 12:00:00,20.9,20.9,20.87,20.9,71052.0,18.9898,18.9898,18.9626,18.9898,71052.0
2017-05-11 12:30:00,20.9,20.9,20.88,20.89,93536.0,18.9898,18.9898,18.9717,18.9807,93536.0
2017-05-11 13:00:00,20.89,20.92,20.87,20.87,451092.0,18.9807,19.008,18.9626,18.9626,451092.0
2017-05-11 13:30:00,20.88,20.89,20.86,20.88,86860.0,18.9717,18.9807,18.9535,18.9717,86860.0
2017-05-11 14:00:00,20.88,20.88,20.87,20.88,92156.0,18.9717,18.9717,18.9626,18.9717,92156.0
2017-05-11 14:30:00,20.88,20.91,20.88,20.89,177648.0,18.9717,18.9989,18.9717,18.9807,177648.0
2017-05-11 15:00:00,20.89,20.95,20.89,20.94,281340.0,18.9807,19.0353,18.9807,19.0262,281340.0
2017-05-11 15:30:00,20.94,20.95,20.93,20.93,521580.0,19.0262,19.0353,19.0171,19.0171,521580.0
2017-05-12 09:30:00,20.94,20.97,20.88,20.94,65936.0,19.0262,19.0534,18.9717,19.0262,65936.0
2017-05-12 10:00:00,20.94,21.0,20.94,20.95,76624.0,19.0262,19.0807,19.0262,19.0353,76624.0
2017-05-12 10:30:00,20.96,20.97,20.93,20.97,63888.0,19.0443,19.0534,19.0171,19.0534,63888.0
2017-05-12 11:00:00,20.97,20.99,20.96,20.99,59456.0,19.0534,19.0716,19.0443,19.0716,59456.0
2017-05-12 11:30:00,20.99,21.01,20.99,21.0,86960.0,19.0716,19.0898,19.0716,19.0807,86960.0
2017-05-12 12:00:00,21.0,21.0,20.98,21.0,45856.0,19.0807,19.0807,19.0625,19.0807,45856.0
2017-05-12 12:30:00,21.0,21.01,20.98,20.98,97564.0,19.0807,19.0898,19.0625,19.0625,97564.0
2017-05-12 13:00:00,20.98,21.04,20.97,21.03,99936.0,19.0625,19.117,19.0534,19.1079,99936.0
2017-05-12 13:30:00,21.03,21.06,21.03,21.05,126932.0,19.1079,19.1352,19.1079,19.1261,126932.0
2017-05-12 14:00:00,21.05,21.11,21.05,21.09,106848.0,19.1261,19.1806,19.1261,19.1625,106848.0
2017-05-12 14:30:00,21.09,21.12,21.09,21.1,129132.0,19.1625,19.1897,19.1625,19.1715,129132.0
2017-05-12 15:00:00,21.1,21.13,21.1,21.1,184464.0,19.1715,19.1988,19.1715,19.1715,184464.0
2017-05-12 15:30:00,21.1,21.13,21.09,21.1,352056.0,19.1715,19.1988,19.1625,19.1715,352056.0
2017-05-15 09:30:00,21.11,21.22,21.1,21.2,214668.0,19.1806,19.2806,19.1715,19.2624,214668.0
2017-05-15 10:00:00,21.22,21.27,21.21,21.26,170300.0,19.2806,19.326,19.2715,19.3169,170300.0
2017-05-15 10:30:00,21.27,21.27,21.24,21.25,137228.0,19.326,19.326,19.2988,19.3078,137228.0
2017-05-15 11:00:00,21.25,21.31,21.25,21.28,110916.0,19.3078,19.3624,19.3078,19.3351,110916.0
2017-05-15 11:30:00,21.28,21.32,21.27,21.31,47320.0,19.3351,19.3714,19.326,19.3624,47320.0
2017-05-15 12:00:00,21.3,21.31,21.3,21.31,37988.0,19.3533,19.3624,19.3533,19.3624,37988.0
2017-05-15 12:30:00,21.3,21.32,21.29,21.31,42128.0,19.3533,19.3714,19.3442,19.3624,42128.0
2017-05-15 13:00:00,21.3,21.31,21.3,21.3,79972.0,19.3533,19.3624,19.3533,19.3533,79972.0
2017-05-15 13:30:00,21.3,21.31,21.3,21.3,41984.0,19.3533,19.3624,19.3533,19.3533,41984.0
2017-05-15 14:00:00,21.3,21.34,21.3,21.3,85280.0,19.3533,19.3896,19.3533,19.3533,85280.0
2017-05-15 14:30:00,21.3,21.32,21.3,21.31,48000.0,19.3533,19.3714,19.3533,19.3624,48000.0
2017-05-15 15:00:00,21.31,21.32,21.31,21.31,105600.0,19.3624,19.3714,19.3624,19.3624,105600.0
2017-05-15 15:30:00,21.31,21.33,21.31,21.32,189692.0,19.3624,19.3805,19.3624,19.3714,189692.0
2017-05-16 09:30:00,21.42,21.52,21.31,21.52,266584.0,19.4623,19.5532,19.3624,19.5532,266584.0
2017-05-16 10:00:00,21.5,21.53,21.36,21.4,257232.0,19.535,19.5622,19.4078,19.4441,257232.0
2017-05-16 10:30:00,21.4,21.45,21.37,21.38,163592.0,19.4441,19.4896,19.4169,19.426,163592.0
2017-05-16 11:00:00,21.38,21.43,21.37,21.42,169512.0,19.426,19.4714,19.4169,19.4623,169512.0
2017-05-16 11:30:00,21.42,21.43,21.4,21.42,123300.0,19.4623,19.4714,19.4441,19.4623,123300.0
2017-05-16 12:00:00,21.42,21.43,21.41,21.42,98432.0,19.4623,19.4714,19.4532,19.4623,98432.0
2017-05-16 12:30:00,21.42,21.43,21.41,21.42,107028.0,19.4623,19.4714,19.4532,19.4623,107028.0
2017-05-16 13:00:00,21.42,21.45,21.41,21.42,129260.0,19.4623,19.4896,19.4532,19.4623,129260.0
2017-05-16 13:30:00,21.42,21.43,21.41,21.43,98460.0,19.4623,19.4714,19.4532,19.4714,98460.0
2017-05-16 14:00:00,21.43,21.43,21.4,21.41,139044.0,19.4714,19.4714,19.4441,19.4532,139044.0
2017-05-16 14:30:00,21.41,21.44,21.41,21.43,207120.0,19.4532,19.4805,19.4532,19.4714,207120.0
2017-05-16 15:00:00,21.43,21.44,21.39,21.42,288192.0,19.4714,19.4805,19.435,19.4623,288192.0
2017-05-16 15:30:00,21.42,21.44,21.41,21.42,503252.0,19.4623,19.4805,19.4532,19.4623,503252.0
2017-05-17 09:30:00,21.34,21.48,21.25,21.46,455764.0,19.3896,19.5168,19.3078,19.4986,455764.0
2017-05-17 10:00:00,21.46,21.48,21.42,21.47,214512.0,19.4986,19.5168,19.4623,19.5077,214512.0
2017-05-17 10:30:00,21.47,21.48,21.31,21.32,93004.0,19.5077,19.5168,19.3624,19.3714,93004.0
2017-05-17 11:00:00,21.32,21.33,21.28,21.29,95008.0,19.3714,19.3805,19.3351,19.3442,95008.0
2017-05-17 11:30:00,21.3,21.34,21.29,21.33,78816.0,19.3533,19.3896,19.3442,19.3805,78816.0
2017-05-17 12:00:00,21.33,21.35,21.3,21.32,51200.0,19.3805,19.3987,19.3533,19.3714,51200.0
2017-05-17 12:30:00,21.32,21.33,21.3,21.32,39268.0,19.3714,19.3805,19.3533,19.3714,39268.0
2017-05-17 13:00:00,21.32,21.32,21.28,21.28,72584.0,19.3714,19.3714,19.3351,19.3351,72584.0
2017-05-17 13:30:00,21.28,21.29,21.25,21.29,67872.0,19.3351,19.3442,19.3078,19.3442,67872.0
2017-05-17 14:00:00,21.28,21.3,21.25,21.25,65540.0,19.3351,19.3533,19.3078,19.3078,65540.0
2017-05-17 14:30:00,21.26,21.27,21.18,21.21,135060.0,19.3169,19.326,19.2442,19.2715,135060.0
2017-05-17 15:00:00,21.21,21.24,21.18,21.19,162164.0,19.2715,19.2988,19.2442,19.2533,162164.0
2017-05-17 15:30:00,21.18,21.18,21.07,21.12,519920.0,19.2442,19.2442,19.1443,19.1897,519920.0
2017-05-18 09:30:00,21.05,21.05,20.72,20.72,376008.0,19.1261,19.1261,18.8263,18.8263,376008.0
2017-05-18 10:00:00,20.72,21.08,20.66,21.07,313544.0,18.8263,19.1534,18.7718,19.1443,313544.0
2017-05-18 10:30:00,21.07,21.07,20.95,20.99,214368.0,19.1443,19.1443,19.0353,19.0716,214368.0
2017-05-18 11:00:00,21.0,21.09,20.99,21.02,114684.0,19.0807,19.1625,19.0716,19.0989,114684.0
2017-05-18 11:30:00,21.03,21.08,21.03,21.07,93728.0,19.1079,19.1534,19.1079,19.1443,93728.0
2017-05-18 12:00:00,21.07,21.1,21.0,21.08,119412.0,19.1443,19.1715,19.0807,19.1534,119412.0
2017-05-18 12:30:00,21.08,21.12,21.05,21.06,124444.0,19.1534,19.1897,19.1261,19.1352,124444.0
2017-05-18 13:00:00,21.05,21.09,21.02,21.06,119548.0,19.1261,19.1625,19.0989,19.1352,119548.0
2017-05-18 13:30:00,21.06,21.09,21.05,21.06,114700.0,19.1352,19.1625,19.1261,19.1352,114700.0
2017-05-18 14:00:00,21.06,21.15,21.06,21.13,119772.0,19.1352,19.217,19.1352,19.1988,119772.0
2017-05-18 14:30:00,21.13,21.17,21.13,21.14,142808.0,19.1988,19.2352,19.1988,19.2079,142808.0
2017-05-18 15:00:00,21.14,21.22,21.14,21.21,89624.0,19.2079,19.2806,19.2079,19.2715,89624.0
2017-05-18 15:30:00,21.22,21.24,21.18,21.2,335976.0,19.2806,19.2988,19.2442,19.2624,335976.0
2017-05-19 09:30:00,21.2,21.22,21.05,21.08,505500.0,19.2624,19.2806,19.1261,19.1534,505500.0
2017-05-19 10:00:00,21.09,21.09,21.03,21.04,197088.0,19.1625,19.1625,19.1079,19.117,197088.0
2017-05-19 10:30:00,21.04,21.05,20.98,21.0,221684.0,19.117,19.1261,19.0625,19.0807,221684.0
2017-05-19 11:00:00,21.0,21.03,20.98,21.03,206588.0,19.0807,19.1079,19.0625,19.1079,206588.0
2017-05-19 11:30:00,21.02,21.04,21.0,21.03,66592.0,19.0989,19.117,19.0807,19.1079,66592.0
2017-05-19 12:00:00,21.04,21.05,21.01,21.04,86972.0,19.117,19.1261,19.0898,19.117,86972.0
2017-05-19 12:30:00,21.04,21.05,21.02,21.03,119276.0,19.117,19.1261,19.0989,19.1079,119276.0
2017-05-19 13:00:00,21.03,21.04,21.01,21.02,108476.0,19.1079,19.117,19.0898,19.0989,108476.0
2017-05-19 13:30:00,21.02,21.08,21.02,21.05,148316.0,19.0989,19.1534,19.0989,19.1261,148316.0
2017-05-19 14:00:00,21.06,21.08,21.05,21.05,126968.0,19.1352,19.1534,19.1261,19.1261,126968.0
2017-05-19 14:30:00,21.06,21.1,21.05,21.09,93004.0,19.1352,19.1715,19.1261,19.1625,93004.0
2017-05-19 15:00:00,21.09,21.12,21.08,21.1,139996.0,19.1625,19.1897,19.1534,19.1715,139996.0
2017-05-19 15:30:00,21.1,21.18,21.1,21.17,398916.0,19.1715,19.2442,19.1715,19.2352,398916.0
2017-05-22 09:30:00,21.13,21.13,21.04,21.08,684144.0,19.1988,19.1988,19.117,19.1534,684144.0
2017-05-22 10:00:00,21.08,21.17,21.05,21.17,319484.0,19.1534,19.2352,19.1261,19.2352,319484.0
2017-05-22 10:30:00,21.17,21.18,21.14,21.16,218984.0,19.2352,19.2442,19.2079,19.2261,218984.0
2017-05-22 11:00:00,21.15,21.16,21.13,21.14,139464.0,19.217,19.2261,19.1988,19.2079,139464.0
2017-05-22 11:30:00,21.14,21.16,21.13,21.14,53340.0,19.2079,19.2261,19.1988,19.2079,53340.0
2017-05-22 12:00:00,21.14,21.16,21.13,21.14,114556.0,19.2079,19.2261,19.1988,19.2079,114556.0
2017-05-22 12:30:00,21.14,21.16,21.13,21.15,43764.0,19.2079,19.2261,19.1988,19.217,43764.0
2017-05-22 13:00:00,21.15,21.16,21.14,21.15,178488.0,19.217,19.2261,19.2079,19.217,178488.0
2017-05-22 13:30:00,21.15,21.18,21.15,21.18,129372.0,19.217,19.2442,19.217,19.2442,129372.0
2017-05-22 14:00:00,21.17,21.23,21.17,21.22,48244.0,19.2352,19.2897,19.2352,19.2806,48244.0
2017-05-22 14:30:00,21.22,21.24,21.21,21.21,68876.0,19.2806,19.2988,19.2715,19.2715,68876.0
2017-05-22 15:00:00,21.21,21.22,21.18,21.19,99824.0,19.2715,19.2806,19.2442,19.2533,99824.0
2017-05-22 15:30:00,21.19,21.22,21.18,21.22,312292.0,19.2533,19.2806,19.2442,19.2806,312292.0
2017-05-23 09:30:00,21.21,21.21,20.89,20.91,445316.0,19.2715,19.2715,18.9807,18.9989,445316.0
2017-05-23 10:00:00,20.91,20.95,20.88,20.88,331892.0,18.9989,19.0353,18.9717,18.9717,331892.0
2017-05-23 10:30:00,20.88,20.98,20.88,20.96,193064.0,18.9717,19.0625,18.9717,19.0443,193064.0
2017-05-23 11:00:00,20.96,20.98,20.95,20.96,126768.0,19.0443,19.0625,19.0353,19.0443,126768.0
2017-05-23 11:30:00,20.96,20.97,20.89,20.9,83512.0,19.0443,19.0534,18.9807,18.9898,83512.0
2017-05-23 12:00:00,20.9,20.97,20.88,20.93,174692.0,18.9898,19.0534,18.9717,19.0171,174692.0
2017-05-23 12:30:00,20.94,20.96,20.89,20.89,66264.0,19.0262,19.0443,18.9807,18.9807,66264.0
2017-05-23 13:00:00,20.9,20.97,20.9,20.94,78880.0,18.9898,19.0534,18.9898,19.0262,78880.0
2017-05-23 13:30:00,20.94,20.97,20.93,20.97,65424.0,19.0262,19.0534,19.0171,19.0534,65424.0
2017-05-23 14:00:00,20.97,20.98,20.97,20.98,81988.0,19.0534,19.0625,19.0534,19.0625,81988.0
2017-05-23 14:30:00,20.98,20.99,20.98,20.98,107052.0,19.0625,19.0716,19.0625,19.0625,107052.0
2017-05-23 15:00:00,20.98,20.99,20.97,20.97,115768.0,19.0625,19.0716,19.0534,19.0534,115768.0
2017-05-23 15:30:00,20.97,20.98,20.93,20.98,305376.0,19.0534,19.0625,19.0171,19.0625,305376.0
2017-05-24 09:30:00,20.99,21.13,20.97,21.12,245784.0,19.0716,19.1988,19.0534,19.1897,245784.0
2017-05-24 10:00:00,21.13,21.13,21.04,21.04,114928.0,19.1988,19.1988,19.117,19.117,114928.0
2017-05-24 10:30:00,21.04,21.11,21.04,21.04,88648.0,19.117,19.1806,19.117,19.117,88648.0
2017-05-24 11:00:00,21.04,21.05,21.02,21.02,57656.0,19.117,19.1261,19.0989,19.0989,57656.0
2017-05-24 11:30:00,21.02,21.07,21.01,21.04,88316.0,19.0989,19.1443,19.0898,19.117,88316.0
2017-05-24 12:00:00,21.04,21.06,21.01,21.05,57468.0,19.117,19.1352,19.0898,19.1261,57468.0
2017-05-24 12:30:00,21.05,21.06,21.04,21.05,65564.0,19.1261,19.1352,19.117,19.1261,65564.0
2017-05-24 13:00:00,21.05,21.12,21.04,21.08,64636.0,19.1261,19.1897,19.117,19.1534,64636.0
2017-05-24 13:30:00,21.08,21.13,21.07,21.13,64084.0,19.1534,19.1988,19.1443,19.1988,64084.0
2017-05-24 14:00:00,21.12,21.14,21.08,21.14,112352.0,19.1897,19.2079,19.1534,19.2079,112352.0
2017-05-24 14:30:00,21.14,21.14,21.08,21.09,74440.0,19.2079,19.2079,19.1534,19.1625,74440.0
2017-05-24 15:00:00,21.09,21.11,21.06,21.11,152200.0,19.1625,19.1806,19.1352,19.1806,152200.0
2017-05-24 15:30:00,21.11,21.13,21.11,21.13,319288.0,19.1806,19.1988,19.1806,19.1988,319288.0
2017-05-25 09:30:00,21.38,21.51,21.27,21.5,228828.0,19.426,19.5441,19.326,19.535,228828.0
2017-05-25 10:00:00,21.5,21.52,21.43,21.5,218540.0,19.535,19.5532,19.4714,19.535,218540.0
2017-05-25 10:30:00,21.5,21.52,21.45,21.45,141660.0,19.535,19.5532,19.4896,19.4896,141660.0
2017-05-25 11:00:00,21.45,21.55,21.43,21.55,142492.0,19.4896,19.5804,19.4714,19.5804,142492.0
2017-05-25 11:30:00,21.55,21.55,21.49,21.52,83944.0,19.5804,19.5804,19.5259,19.5532,83944.0
2017-05-25 12:00:00,21.52,21.59,21.51,21.53,122128.0,19.5532,19.6168,19.5441,19.5622,122128.0
2017-05-25 12:30:00,21.53,21.64,21.53,21.63,196132.0,19.5622,19.6622,19.5622,19.6531,196132.0
2017-05-25 13:00:00,21.63,21.71,21.63,21.7,653864.0,19.6531,19.7258,19.6531,19.7167,653864.0
2017-05-25 13:30:00,21.69,21.8,21.69,21.75,313352.0,19.7076,19.8076,19.7076,19.7621,313352.0
2017-05-25 14:00:00,21.75,21.77,21.73,21.73,277220.0,19.7621,19.7803,19.744,19.744,277220.0
2017-05-25 14:30:00,21.73,21.76,21.7,21.72,123288.0,19.744,19.7712,19.7167,19.7349,123288.0
2017-05-25 15:00:00,21.72,21.73,21.7,21.7,210772.0,19.7349,19.744,19.7167,19.7167,210772.0
2017-05-25 15:30:00,21.7,21.7,21.65,21.68,620860.0,19.7167,19.7167,19.6713,19.6985,620860.0
2017-05-26 09:30:00,21.75,21.75,21.68,21.7,205168.0,19.7621,19.7621,19.6985,19.7167,205168.0
2017-05-26 10:00:00,21.69,21.72,21.62,21.63,158056.0,19.7076,19.7349,19.644,19.6531,158056.0
2017-05-26 10:30:00,21.63,21.66,21.62,21.62,101652.0,19.6531,19.6804,19.644,19.644,101652.0
2017-05-26 11:00:00,21.63,21.65,21.62,21.62,91624.0,19.6531,19.6713,19.644,19.644,91624.0
2017-05-26 11:30:00,21.62,21.64,21.61,21.63,288308.0,19.644,19.6622,19.6349,19.6531,288308.0
2017-05-26 12:00:00,21.63,21.63,21.57,21.58,52744.0,19.6531,19.6531,19.5986,19.6077,52744.0
2017-05-26 12:30:00,21.58,21.61,21.58,21.59,76772.0,19.6077,19.6349,19.6077,19.6168,76772.0
2017-05-26 13:00:00,21.59,21.63,21.59,21.61,184296.0,19.6168,19.6531,19.6168,19.6349,184296.0
2017-05-26 13:30:00,21.61,21.62,21.57,21.59,380728.0,19.6349,19.644,19.5986,19.6168,380728.0
2017-05-26 14:00:00,21.58,21.64,21.58,21.64,119128.0,19.6077,19.6622,19.6077,19.6622,119128.0
2017-05-26 14:30:00,21.64,21.67,21.64,21.67,96804.0,19.6622,19.6895,19.6622,19.6895,96804.0
2017-05-26 15:00:00,21.67,21.68,21.62,21.62,95264.0,19.6895,19.6985,19.644,19.644,95264.0
2017-05-26 15:30:00,21.62,21.65,21.62,21.64,211996.0,19.644,19.6713,19.644,19.6622,211996.0
2017-05-30 09:30:00,21.64,21.73,21.6,21.64,128120.0,19.6622,19.744,19.6259,19.6622,128120.0
2017-05-30 10:00:00,21.64,21.66,21.63,21.63,52500.0,19.6622,19.6804,19.6531,19.6531,52500.0
2017-05-30 10:30:00,21.64,21.67,21.63,21.66,39200.0,19.6622,19.6895,19.6531,19.6804,39200.0
2017-05-30 11:00:00,21.66,21.67,21.62,21.62,32964.0,19.6804,19.6895,19.644,19.644,32964.0
2017-05-30 11:30:00,21.63,21.69,21.63,21.69,36988.0,19.6531,19.7076,19.6531,19.7076,36988.0
2017-05-30 12:00:00,21.68,21.7,21.68,21.68,32476.0,19.6985,19.7167,19.6985,19.6985,32476.0
2017-05-30 12:30:00,21.68,21.72,21.66,21.72,44684.0,19.6985,19.7349,19.6804,19.7349,44684.0
2017-05-30 13:00:00,21.71,21.74,21.71,21.71,63968.0,19.7258,19.7531,19.7258,19.7258,63968.0
2017-05-30 13:30:00,21.72,21.74,21.72,21.73,56488.0,19.7349,19.7531,19.7349,19.744,56488.0
2017-05-30 14:00:00,21.73,21.74,21.7,21.7,48180.0,19.744,19.7531,19.7167,19.7167,48180.0
2017-05-30 14:30:00,21.7,21.72,21.69,21.72,40128.0,19.7167,19.7349,19.7076,19.7349,40128.0
2017-05-30 15:00:00,21.71,21.73,21.68,21.72,249452.0,19.7258,19.744,19.6985,19.7349,249452.0
2017-05-30 15:30:00,21.72,21.72,21.69,21.71,319096.0,19.7349,19.7349,19.7076,19.7258,319096.0
2017-05-31 09:30:00,21.85,21.87,21.81,21.85,233924.0,19.853,19.8712,19.8167,19.853,233924.0
2017-05-31 10:00:00,21.85,21.88,21.81,21.87,186236.0,19.853,19.8803,19.8167,19.8712,186236.0
2017-05-31 10:30:00,21.87,21.92,21.86,21.91,152040.0,19.8712,19.9166,19.8621,19.9075,152040.0
2017-05-31 11:00:00,21.91,21.94,21.86,21.86,186064.0,19.9075,19.9348,19.8621,19.8621,186064.0
2017-05-31 11:30:00,21.87,21.92,21.86,21.86,118432.0,19.8712,19.9166,19.8621,19.8621,118432.0
2017-05-31 12:00:00,21.86,21.91,21.86,21.88,123932.0,19.8621,19.9075,19.8621,19.8803,123932.0
2017-05-31 12:30:00,21.88,21.91,21.87,21.91,84152.0,19.8803,19.9075,19.8712,19.9075,84152.0
2017-05-31 13:00:00,21.91,21.91,21.88,21.91,132720.0,19.9075,19.9075,19.8803,19.9075,132720.0
2017-05-31 13:30:00,21.9,21.92,21.9,21.91,103684.0,19.8984,19.9166,19.8984,19.9075,103684.0
2017-05-31 14:00:00,21.91,21.92,21.9,21.91,142220.0,19.9075,19.9166,19.8984,19.9075,142220.0
2017-05-31 14:30:00,21.91,21.93,21.9,21.93,167628.0,19.9075,19.9257,19.8984,19.9257,167628.0
2017-05-31 15:00:00,21.93,21.96,21.92,21.94,179436.0,19.9257,19.9529,19.9166,19.9348,179436.0
2017-05-31 15:30:00,21.94,21.95,21.93,21.95,438132.0,19.9348,19.9439,19.9257,19.9439,438132.0
2017-06-01 09:30:00,21.95,22.01,21.95,21.97,218036.0,19.9439,19.9984,19.9439,19.962,218036.0
2017-06-01 10:00:00,21.97,21.97,21.82,21.86,121988.0,19.962,19.962,19.8257,19.8621,121988.0
2017-06-01 10:30:00,21.88,21.98,21.88,21.96,182276.0,19.8803,19.9711,19.8803,19.9529,182276.0
2017-06-01 11:00:00,21.96,22.01,21.93,22.0,189340.0,19.9529,19.9984,19.9257,19.9893,189340.0
2017-06-01 11:30:00,21.99,22.04,21.92,21.93,159188.0,19.9802,20.0256,19.9166,19.9257,159188.0
2017-06-01 12:00:00,21.93,21.93,21.87,21.93,51640.0,19.9257,19.9257,19.8712,19.9257,51640.0
2017-06-01 12:30:00,21.93,21.95,21.91,21.92,69820.0,19.9257,19.9439,19.9075,19.9166,69820.0
2017-06-01 13:00:00,21.93,21.94,21.91,21.94,78800.0,19.9257,19.9348,19.9075,19.9348,78800.0
2017-06-01 13:30:00,21.95,21.96,21.91,21.92,84084.0,19.9439,19.9529,19.9075,19.9166,84084.0
2017-06-01 14:00:00,21.92,21.95,21.92,21.94,90372.0,19.9166,19.9439,19.9166,19.9348,90372.0
2017-06-01 14:30:00,21.94,21.95,21.91,21.91,132680.0,19.9348,19.9439,19.9075,19.9075,132680.0
2017-06-01 15:00:00,21.91,21.93,21.9,21.91,127328.0,19.9075,19.9257,19.8984,19.9075,127328.0
2017-06-01 15:30:00,21.92,21.96,21.89,21.95,436632.0,19.9166,19.9529,19.8893,19.9439,436632.0
2017-06-02 09:30:00,21.95,22.05,21.93,22.05,148680.0,19.9439,20.0347,19.9257,20.0347,148680.0
2017-06-02 10:00:00,22.05,22.09,21.95,21.97,156184.0,20.0347,20.0711,19.9439,19.962,156184.0
2017-06-02 10:30:00,21.97,22.02,21.96,21.98,98952.0,19.962,20.0075,19.9529,19.9711,98952.0
2017-06-02 11:00:00,21.99,21.99,21.93,21.97,44560.0,19.9802,19.9802,19.9257,19.962,44560.0
2017-06-02 11:30:00,21.97,21.98,21.94,21.94,81692.0,19.962,19.9711,19.9348,19.9348,81692.0
2017-06-02 12:00:00,21.94,21.94,21.91,21.91,23736.0,19.9348,19.9348,19.9075,19.9075,23736.0
2017-06-02 12:30:00,21.91,21.91,21.88,21.88,21200.0,19.9075,19.9075,19.8803,19.8803,21200.0
2017-06-02 13:00:00,21.89,21.9,21.86,21.9,57216.0,19.8893,19.8984,19.8621,19.8984,57216.0
2017-06-02 13:30:00,21.89,21.93,21.88,21.9,37252.0,19.8893,19.9257,19.8803,19.8984,37252.0
2017-06-02 14:00:00,21.9,21.92,21.88,21.88,69544.0,19.8984,19.9166,19.8803,19.8803,69544.0
2017-06-02 14:30:00,21.88,21.88,21.85,21.85,90824.0,19.8803,19.8803,19.853,19.853,90824.0
2017-06-02 15:00:00,21.85,21.88,21.85,21.87,132712.0,19.853,19.8803,19.853,19.8712,132712.0
2017-06-02 15:30:00,21.87,21.93,21.86,21.9,453396.0,19.8712,19.9257,19.8621,19.8984,453396.0
2017-06-05 09:30:00,21.97,21.97,21.9,21.93,55532.0,19.962,19.962,19.8984,19.9257,55532.0
2017-06-05 10:00:00,21.93,21.93,21.85,21.86,65456.0,19.9257,19.9257,19.853,19.8621,65456.0
2017-06-05 10:30:00,21.86,21.88,21.83,21.85,119140.0,19.8621,19.8803,19.8348,19.853,119140.0
2017-06-05 11:00:00,21.84,21.85,21.79,21.79,112008.0,19.8439,19.853,19.7985,19.7985,112008.0
2017-06-05 11:30:00,21.79,21.83,21.77,21.82,102620.0,19.7985,19.8348,19.7803,19.8257,102620.0
2017-06-05 12:00:00,21.82,21.82,21.8,21.81,65216.0,19.8257,19.8257,19.8076,19.8167,65216.0
2017-06-05 12:30:00,21.81,21.81,21.78,21.78,82568.0,19.8167,19.8167,19.7894,19.7894,82568.0
2017-06-05 13:00:00,21.79,21.8,21.77,21.8,47188.0,19.7985,19.8076,19.7803,19.8076,47188.0
2017-06-05 13:30:00,21.8,21.85,21.8,21.84,82216.0,19.8076,19.853,19.8076,19.8439,82216.0
2017-06-05 14:00:00,21.84,21.84,21.82,21.83,105552.0,19.8439,19.8439,19.8257,19.8348,105552.0
2017-06-05 14:30:00,21.83,21.85,21.83,21.84,129156.0,19.8348,19.853,19.8348,19.8439,129156.0
2017-06-05 15:00:00,21.84,21.84,21.82,21.83,103204.0,19.8439,19.8439,19.8257,19.8348,103204.0
2017-06-05 15:30:00,21.83,21.83,21.8,21.8,269280.0,19.8348,19.8348,19.8076,19.8076,269280.0
2017-06-06 09:30:00,21.87,21.93,21.75,21.93,280640.0,19.8712,19.9257,19.7621,19.9257,280640.0
2017-06-06 10:00:00,21.91,21.97,21.91,21.94,55592.0,19.9075,19.962,19.9075,19.9348,55592.0
2017-06-06 10:30:00,21.93,21.97,21.91,21.96,37216.0,19.9257,19.962,19.9075,19.9529,37216.0
2017-06-06 11:00:00,21.96,22.03,21.96,22.0,58300.0,19.9529,20.0166,19.9529,19.9893,58300.0
2017-06-06 11:30:00,22.01,22.07,21.99,22.04,91508.0,19.9984,20.0529,19.9802,20.0256,91508.0
2017-06-06 12:00:00,22.04,22.07,22.03,22.03,33692.0,20.0256,20.0529,20.0166,20.0166,33692.0
2017-06-06 12:30:00,22.02,22.06,22.01,22.05,56492.0,20.0075,20.0438,19.9984,20.0347,56492.0
2017-06-06 13:00:00,22.03,22.08,22.03,22.07,39452.0,20.0166,20.062,20.0166,20.0529,39452.0
2017-06-06 13:30:00,22.06,22.08,22.04,22.07,56220.0,20.0438,20.062,20.0256,20.0529,56220.0
2017-06-06 14:00:00,22.07,22.08,22.02,22.03,61836.0,20.0529,20.062,20.0075,20.0166,61836.0
2017-06-06 14:30:00,22.03,22.05,22.02,22.04,78328.0,20.0166,20.0347,20.0075,20.0256,78328.0
2017-06-06 15:00:00,22.04,22.08,22.04,22.08,102312.0,20.0256,20.062,20.0256,20.062,102312.0
2017-06-06 15:30:00,22.08,22.08,22.03,22.06,235340.0,20.062,20.062,20.0166,20.0438,235340.0
2017-06-07 09:30:00,22.08,22.24,22.0,22.06,286860.0,20.062,20.2074,19.9893,20.0438,286860.0
2017-06-07 10:00:00,22.06,22.15,22.03,22.11,247644.0,20.0438,20.1256,20.0166,20.0892,247644.0
2017-06-07 10:30:00,22.11,22.18,22.05,22.07,129644.0,20.0892,20.1528,20.0347,20.0529,129644.0
2017-06-07 11:00:00,22.07,22.09,22.06,22.08,92332.0,20.0529,20.0711,20.0438,20.062,92332.0
2017-06-07 11:30:00,22.08,22.1,22.03,22.1,126008.0,20.062,20.0802,20.0166,20.0802,126008.0
2017-06-07 12:00:00,22.09,22.1,22.05,22.06,57080.0,20.0711,20.0802,20.0347,20.0438,57080.0
2017-06-07 12:30:00,22.06,22.08,22.03,22.04,92632.0,20.0438,20.062,20.0166,20.0256,92632.0
2017-06-07 13:00:00,22.03,22.06,22.03,22.04,68012.0,20.0166,20.0438,20.0166,20.0256,68012.0
2017-06-07 13:30:00,22.04,22.14,22.04,22.13,149888.0,20.0256,20.1165,20.0256,20.1074,149888.0
2017-06-07 14:00:00,22.14,22.16,22.08,22.12,422080.0,20.1165,20.1347,20.062,20.0983,422080.0
2017-06-07 14:30:00,22.12,22.14,22.1,22.14,176408.0,20.0983,20.1165,20.0802,20.1165,176408.0
2017-06-07 15:00:00,22.14,22.2,22.12,22.18,119648.0,20.1165,20.171,20.0983,20.1528,119648.0
2017-06-07 15:30:00,22.18,22.18,22.11,22.14,373044.0,20.1528,20.1528,20.0892,20.1165,373044.0
2017-06-08 09:30:00,22.12,22.29,22.08,22.29,329632.0,20.0983,20.2528,20.062,20.2528,329632.0
2017-06-08 10:00:00,22.29,22.29,22.11,22.12,176680.0,20.2528,20.2528,20.0892,20.0983,176680.0
2017-06-08 10:30:00,22.13,22.13,22.04,22.05,58256.0,20.1074,20.1074,20.0256,20.0347,58256.0
2017-06-08 11:00:00,22.05,22.09,22.05,22.08,55976.0,20.0347,20.0711,20.0347,20.062,55976.0
2017-06-08 11:30:00,22.08,22.09,22.04,22.07,61440.0,20.062,20.0711,20.0256,20.0529,61440.0
2017-06-08 12:00:00,22.08,22.08,22.0,22.0,189708.0,20.062,20.062,19.9893,19.9893,189708.0
2017-06-08 12:30:00,22.0,22.03,21.99,22.01,94260.0,19.9893,20.0166,19.9802,19.9984,94260.0
2017-06-08 13:00:00,22.01,22.03,22.0,22.0,64416.0,19.9984,20.0166,19.9893,19.9893,64416.0
2017-06-08 13:30:00,22.0,22.03,22.0,22.02,41292.0,19.9893,20.0166,19.9893,20.0075,41292.0
2017-06-08 14:00:00,22.02,22.03,21.98,21.99,98996.0,20.0075,20.0166,19.9711,19.9802,98996.0
2017-06-08 14:30:00,22.0,22.0,21.98,22.0,88324.0,19.9893,19.9893,19.9711,19.9893,88324.0
2017-06-08 15:00:00,22.0,22.04,21.99,22.04,159844.0,19.9893,20.0256,19.9802,20.0256,159844.0
2017-06-08 15:30:00,22.04,22.06,22.02,22.05,246516.0,20.0256,20.0438,20.0075,20.0347,246516.0
2017-06-09 09:30:00,22.13,22.23,22.11,22.17,260388.0,20.1074,20.1983,20.0892,20.1438,260388.0
2017-06-09 10:00:00,22.18,22.24,22.14,22.21,214048.0,20.1528,20.2074,20.1165,20.1801,214048.0
2017-06-09 10:30:00,22.21,22.28,22.17,22.28,126920.0,20.1801,20.2437,20.1438,20.2437,126920.0
2017-06-09 11:00:00,22.28,22.31,22.24,22.27,75408.0,20.2437,20.271,20.2074,20.2346,75408.0
2017-06-09 11:30:00,22.27,22.29,22.25,22.28,54192.0,20.2346,20.2528,20.2164,20.2437,54192.0
2017-06-09 12:00:00,22.27,22.29,22.2,22.21,86416.0,20.2346,20.2528,20.171,20.1801,86416.0
2017-06-09 12:30:00,22.21,22.26,22.21,22.22,185544.0,20.1801,20.2255,20.1801,20.1892,185544.0
2017-06-09 13:00:00,22.22,22.27,22.21,22.23,169072.0,20.1892,20.2346,20.1801,20.1983,169072.0
2017-06-09 13:30:00,22.24,22.26,22.21,22.21,234524.0,20.2074,20.2255,20.1801,20.1801,234524.0
2017-06-09 14:00:00,22.22,22.24,22.17,22.2,399140.0,20.1892,20.2074,20.1438,20.171,399140.0
2017-06-09 14:30:00,22.2,22.2,22.07,22.1,270316.0,20.171,20.171,20.0529,20.0802,270316.0
2017-06-09 15:00:00,22.1,22.22,22.1,22.19,177552.0,20.0802,20.1892,20.0802,20.1619,177552.0
2017-06-09 15:30:00,22.19,22.22,22.17,22.2,309908.0,20.1619,20.1892,20.1438,20.171,309908.0
2017-06-12 09:30:00,22.16,22.2,21.83,21.83,466692.0,20.1347,20.171,19.8348,19.8348,466692.0
2017-06-12 10:00:00,21.83,21.84,21.66,21.78,661004.0,19.8348,19.8439,19.6804,19.7894,661004.0
2017-06-12 10:30:00,21.77,21.85,21.75,21.83,79996.0,19.7803,19.853,19.7621,19.8348,79996.0
2017-06-12 11:00:00,21.84,21.87,21.8,21.83,49264.0,19.8439,19.8712,19.8076,19.8348,49264.0
2017-06-12 11:30:00,21.84,21.86,21.82,21.85,36400.0,19.8439,19.8621,19.8257,19.853,36400.0
2017-06-12 12:00:00,21.85,21.86,21.81,21.81,60644.0,19.853,19.8621,19.8167,19.8167,60644.0
2017-06-12 12:30:00,21.8,21.8,21.75,21.76,54408.0,19.8076,19.8076,19.7621,19.7712,54408.0
2017-06-12 13:00:00,21.77,21.79,21.75,21.78,138648.0,19.7803,19.7985,19.7621,19.7894,138648.0
2017-06-12 13:30:00,21.78,21.8,21.77,21.78,33788.0,19.7894,19.8076,19.7803,19.7894,33788.0
2017-06-12 14:00:00,21.78,21.81,21.78,21.8,52244.0,19.7894,19.8167,19.7894,19.8076,52244.0
2017-06-12 14:30:00,21.81,21.89,21.81,21.89,116112.0,19.8167,19.8893,19.8167,19.8893,116112.0
2017-06-12 15:00:00,21.9,21.92,21.86,21.89,85928.0,19.8984,19.9166,19.8621,19.8893,85928.0
2017-06-12 15:30:00,21.89,21.92,21.88,21.91,291252.0,19.8893,19.9166,19.8803,19.9075,291252.0
2017-06-13 09:30:00,22.02,22.24,22.02,22.19,305612.0,20.0075,20.2074,20.0075,20.1619,305612.0
2017-06-13 10:00:00,22.19,22.33,22.18,22.32,329644.0,20.1619,20.2891,20.1528,20.28,329644.0
2017-06-13 10:30:00,22.33,22.36,22.17,22.17,775404.0,20.2891,20.3164,20.1438,20.1438,775404.0
2017-06-13 11:00:00,22.17,22.23,22.1,22.22,120016.0,20.1438,20.1983,20.0802,20.1892,120016.0
2017-06-13 11:30:00,22.21,22.28,22.18,22.25,179868.0,20.1801,20.2437,20.1528,20.2164,179868.0
2017-06-13 12:00:00,22.25,22.27,22.21,22.26,524044.0,20.2164,20.2346,20.1801,20.2255,524044.0
2017-06-13 12:30:00,22.26,22.31,22.24,22.31,395732.0,20.2255,20.271,20.2074,20.271,395732.0
2017-06-13 13:00:00,22.31,22.35,22.3,22.35,61196.0,20.271,20.3073,20.2619,20.3073,61196.0
2017-06-13 13:30:00,22.35,22.35,22.26,22.27,163624.0,20.3073,20.3073,20.2255,20.2346,163624.0
2017-06-13 14:00:00,22.26,22.29,22.25,22.29,266988.0,20.2255,20.2528,20.2164,20.2528,266988.0
2017-06-13 14:30:00,22.3,22.35,22.29,22.33,121692.0,20.2619,20.3073,20.2528,20.2891,121692.0
2017-06-13 15:00:00,22.33,22.33,22.27,22.32,224652.0,20.2891,20.2891,20.2346,20.28,224652.0
2017-06-13 15:30:00,22.32,22.33,22.25,22.27,828820.0,20.28,20.2891,20.2164,20.2346,828820.0
2017-06-14 09:30:00,22.23,22.46,22.17,22.36,226496.0,20.1983,20.4073,20.1438,20.3164,226496.0
2017-06-14 10:00:00,22.36,22.39,22.29,22.32,391720.0,20.3164,20.3436,20.2528,20.28,391720.0
2017-06-14 10:30:00,22.32,22.42,22.3,22.37,416548.0,20.28,20.3709,20.2619,20.3255,416548.0
2017-06-14 11:00:00,22.36,22.39,22.34,22.38,83000.0,20.3164,20.3436,20.2982,20.3346,83000.0
2017-06-14 11:30:00,22.37,22.38,22.32,22.35,335672.0,20.3255,20.3346,20.28,20.3073,335672.0
2017-06-14 12:00:00,22.35,22.36,22.31,22.33,151356.0,20.3073,20.3164,20.271,20.2891,151356.0
2017-06-14 12:30:00,22.33,22.35,22.27,22.29,586996.0,20.2891,20.3073,20.2346,20.2528,586996.0
2017-06-14 13:00:00,22.29,22.33,22.25,22.32,652912.0,20.2528,20.2891,20.2164,20.28,652912.0
2017-06-14 13:30:00,22.32,22.34,22.3,22.31,84752.0,20.28,20.2982,20.2619,20.271,84752.0
2017-06-14 14:00:00,22.32,22.38,22.3,22.36,875068.0,20.28,20.3346,20.2619,20.3164,875068.0
2017-06-14 14:30:00,22.35,22.37,22.31,22.33,368420.0,20.3073,20.3255,20.271,20.2891,368420.0
2017-06-14 15:00:00,22.32,22.35,22.3,22.34,149324.0,20.28,20.3073,20.2619,20.2982,149324.0
2017-06-14 15:30:00,22.35,22.36,22.31,22.32,514268.0,20.3073,20.3164,20.271,20.28,514268.0
2017-06-15 09:30:00,22.21,22.29,22.08,22.12,187348.0,20.1801,20.2528,20.062,20.0983,187348.0
2017-06-15 10:00:00,22.12,22.18,22.08,22.16,167136.0,20.0983,20.1528,20.062,20.1347,167136.0
2017-06-15 10:30:00,22.17,22.21,22.15,22.21,76704.0,20.1438,20.1801,20.1256,20.1801,76704.0
2017-06-15 11:00:00,22.22,22.24,22.15,22.18,45508.0,20.1892,20.2074,20.1256,20.1528,45508.0
2017-06-15 11:30:00,22.18,22.18,22.12,22.13,38884.0,20.1528,20.1528,20.0983,20.1074,38884.0
2017-06-15 12:00:00,22.13,22.14,22.06,22.06,134612.0,20.1074,20.1165,20.0438,20.0438,134612.0
2017-06-15 12:30:00,22.06,22.14,22.05,22.14,117828.0,20.0438,20.1165,20.0347,20.1165,117828.0
2017-06-15 13:00:00,22.14,22.16,22.12,22.12,100684.0,20.1165,20.1347,20.0983,20.0983,100684.0
2017-06-15 13:30:00,22.13,22.18,22.11,22.15,67828.0,20.1074,20.1528,20.0892,20.1256,67828.0
2017-06-15 14:00:00,22.16,22.21,22.16,22.17,121516.0,20.1347,20.1801,20.1347,20.1438,121516.0
2017-06-15 14:30:00,22.17,22.19,22.15,22.17,94044.0,20.1438,20.1619,20.1256,20.1438,94044.0
2017-06-15 15:00:00,22.17,22.19,22.16,22.16,107828.0,20.1438,20.1619,20.1347,20.1347,107828.0
2017-06-15 15:30:00,22.16,22.18,22.15,22.18,266332.0,20.1347,20.1528,20.1256,20.1528,266332.0
2017-06-16 09:30:00,22.18,22.3,22.08,22.29,490756.0,20.1528,20.2619,20.062,20.2528,490756.0
2017-06-16 10:00:00,22.29,22.29,22.18,22.25,421952.0,20.2528,20.2528,20.1528,20.2164,421952.0
2017-06-16 10:30:00,22.25,22.32,22.24,22.26,404348.0,20.2164,20.28,20.2074,20.2255,404348.0
2017-06-16 11:00:00,22.26,22.27,22.25,22.26,187008.0,20.2255,20.2346,20.2164,20.2255,187008.0
2017-06-16 11:30:00,22.26,22.28,22.25,22.25,350132.0,20.2255,20.2437,20.2164,20.2164,350132.0
2017-06-16 12:00:00,22.25,22.27,22.22,22.24,295816.0,20.2164,20.2346,20.1892,20.2074,295816.0
2017-06-16 12:30:00,22.24,22.25,22.22,22.25,94768.0,20.2074,20.2164,20.1892,20.2164,94768.0
2017-06-16 13:00:00,22.25,22.26,22.19,22.22,96748.0,20.2164,20.2255,20.1619,20.1892,96748.0
2017-06-16 13:30:00,22.22,22.24,22.2,22.22,347444.0,20.1892,20.2074,20.171,20.1892,347444.0
2017-06-16 14:00:00,22.22,22.25,22.17,22.22,680768.0,20.1892,20.2164,20.1438,20.1892,680768.0
2017-06-16 14:30:00,22.22,22.24,22.2,22.21,327300.0,20.1892,20.2074,20.171,20.1801,327300.0
2017-06-16 15:00:00,22.21,22.25,22.19,22.21,416068.0,20.1801,20.2164,20.1619,20.1801,416068.0
2017-06-16 15:30:00,22.21,22.22,22.14,22.15,1142036.0,20.1801,20.1892,20.1165,20.1256,1142036.0
2017-06-19 09:30:00,22.35,22.37,22.18,22.23,363692.0,20.3073,20.3255,20.1528,20.1983,363692.0
2017-06-19 10:00:00,22.24,22.32,22.22,22.3,401168.0,20.2074,20.28,20.1892,20.2619,401168.0
2017-06-19 10:30:00,22.3,22.34,22.28,22.29,242280.0,20.2619,20.2982,20.2437,20.2528,242280.0
2017-06-19 11:00:00,22.28,22.34,22.27,22.3,220980.0,20.2437,20.2982,20.2346,20.2619,220980.0
2017-06-19 11:30:00,22.3,22.36,22.29,22.34,152680.0,20.2619,20.3164,20.2528,20.2982,152680.0
2017-06-19 12:00:00,22.33,22.34,22.28,22.29,61480.0,20.2891,20.2982,20.2437,20.2528,61480.0
2017-06-19 12:30:00,22.28,22.29,22.26,22.27,57920.0,20.2437,20.2528,20.2255,20.2346,57920.0
2017-06-19 13:00:00,22.27,22.32,22.24,22.31,105280.0,20.2346,20.28,20.2074,20.271,105280.0
2017-06-19 13:30:00,22.3,22.3,22.28,22.28,55684.0,20.2619,20.2619,20.2437,20.2437,55684.0
2017-06-19 14:00:00,22.27,22.28,22.23,22.24,73004.0,20.2346,20.2437,20.1983,20.2074,73004.0
2017-06-19 14:30:00,22.24,22.25,22.23,22.25,65612.0,20.2074,20.2164,20.1983,20.2164,65612.0
2017-06-19 15:00:00,22.25,22.25,22.23,22.24,117020.0,20.2164,20.2164,20.1983,20.2074,117020.0
2017-06-19 15:30:00,22.25,22.3,22.24,22.28,248120.0,20.2164,20.2619,20.2074,20.2437,248120.0
2017-06-20 09:30:00,22.23,22.3,22.21,22.23,359168.0,20.1983,20.2619,20.1801,20.1983,359168.0
2017-06-20 10:00:00,22.23,22.27,22.19,22.22,108940.0,20.1983,20.2346,20.1619,20.1892,108940.0
2017-06-20 10:30:00,22.23,22.24,22.21,22.21,134524.0,20.1983,20.2074,20.1801,20.1801,134524.0
2017-06-20 11:00:00,22.21,22.24,22.2,22.22,32020.0,20.1801,20.2074,20.171,20.1892,32020.0
2017-06-20 11:30:00,22.22,22.24,22.21,22.23,38172.0,20.1892,20.2074,20.1801,20.1983,38172.0
2017-06-20 12:00:00,22.22,22.23,22.16,22.19,46212.0,20.1892,20.1983,20.1347,20.1619,46212.0
2017-06-20 12:30:00,22.18,22.25,22.18,22.24,146624.0,20.1528,20.2164,20.1528,20.2074,146624.0
2017-06-20 13:00:00,22.24,22.25,22.23,22.24,111352.0,20.2074,20.2164,20.1983,20.2074,111352.0
2017-06-20 13:30:00,22.24,22.25,22.22,22.23,35820.0,20.2074,20.2164,20.1892,20.1983,35820.0
2017-06-20 14:00:00,22.24,22.26,22.23,22.25,74248.0,20.2074,20.2255,20.1983,20.2164,74248.0
2017-06-20 14:30:00,22.25,22.3,22.25,22.26,79320.0,20.2164,20.2619,20.2164,20.2255,79320.0
2017-06-20 15:00:00,22.27,22.32,22.26,22.29,90880.0,20.2346,20.28,20.2255,20.2528,90880.0
2017-06-20 15:30:00,22.29,22.3,22.26,22.27,235156.0,20.2528,20.2619,20.2255,20.2346,235156.0
2017-06-21 09:30:00,22.39,22.39,22.22,22.33,132536.0,20.3436,20.3436,20.1892,20.2891,132536.0
2017-06-21 10:00:00,22.33,22.37,22.25,22.25,138224.0,20.2891,20.3255,20.2164,20.2164,138224.0
2017-06-21 10:30:00,22.25,22.26,22.21,22.24,441032.0,20.2164,20.2255,20.1801,20.2074,441032.0
2017-06-21 11:00:00,22.24,22.24,22.18,22.2,231584.0,20.2074,20.2074,20.1528,20.171,231584.0
2017-06-21 11:30:00,22.2,22.21,22.06,22.11,819104.0,20.171,20.1801,20.0438,20.0892,819104.0
2017-06-21 12:00:00,22.1,22.26,22.07,22.19,248228.0,20.0802,20.2255,20.0529,20.1619,248228.0
2017-06-21 12:30:00,22.2,22.21,22.19,22.2,82120.0,20.171,20.1801,20.1619,20.171,82120.0
2017-06-21 13:00:00,22.2,22.21,22.05,22.07,334044.0,20.171,20.1801,20.0347,20.0529,334044.0
2017-06-21 13:30:00,22.07,22.12,22.02,22.12,775896.0,20.0529,20.0983,20.0075,20.0983,775896.0
2017-06-21 14:00:00,22.11,22.15,21.91,21.92,1069604.0,20.0892,20.1256,19.9075,19.9166,1069604.0
2017-06-21 14:30:00,21.92,22.08,21.91,21.99,439100.0,19.9166,20.062,19.9075,19.9802,439100.0
2017-06-21 15:00:00,21.99,22.06,21.91,22.06,609204.0,19.9802,20.0438,19.9075,20.0438,609204.0
2017-06-21 15:30:00,22.05,22.06,22.0,22.04,415812.0,20.0347,20.0438,19.9893,20.0256,415812.0
2017-06-22 09:30:00,22.22,22.22,22.02,22.04,350200.0,20.1892,20.1892,20.0075,20.0256,350200.0
2017-06-22 10:00:00,22.03,22.04,21.96,21.99,419156.0,20.0166,20.0256,19.9529,19.9802,419156.0
2017-06-22 10:30:00,21.99,22.04,21.95,21.96,409552.0,19.9802,20.0256,19.9439,19.9529,409552.0
2017-06-22 11:00:00,21.95,22.01,21.92,21.99,269920.0,19.9439,19.9984,19.9166,19.9802,269920.0
2017-06-22 11:30:00,21.99,21.99,21.97,21.99,108808.0,19.9802,19.9802,19.962,19.9802,108808.0
2017-06-22 12:00:00,21.99,22.0,21.91,21.93,133192.0,19.9802,19.9893,19.9075,19.9257,133192.0
2017-06-22 12:30:00,21.93,21.97,21.92,21.92,187312.0,19.9257,19.962,19.9166,19.9166,187312.0
2017-06-22 13:00:00,21.93,21.97,21.92,21.93,183972.0,19.9257,19.962,19.9166,19.9257,183972.0
2017-06-22 13:30:00,21.93,21.97,21.93,21.93,191320.0,19.9257,19.962,19.9257,19.9257,191320.0
2017-06-22 14:00:00,21.94,22.0,21.93,21.99,268364.0,19.9348,19.9893,19.9257,19.9802,268364.0
2017-06-22 14:30:00,21.99,22.0,21.97,21.98,348676.0,19.9802,19.9893,19.962,19.9711,348676.0
2017-06-22 15:00:00,21.98,21.99,21.93,21.95,361928.0,19.9711,19.9802,19.9257,19.9439,361928.0
2017-06-22 15:30:00,21.95,21.97,21.92,21.93,622780.0,19.9439,19.962,19.9166,19.9257,622780.0
2017-06-23 09:30:00,21.87,21.91,21.75,21.81,426944.0,19.8712,19.9075,19.7621,19.8167,426944.0
2017-06-23 10:00:00,21.82,21.93,21.79,21.91,598820.0,19.8257,19.9257,19.7985,19.9075,598820.0
2017-06-23 10:30:00,21.91,21.99,21.88,21.89,332124.0,19.9075,19.9802,19.8803,19.8893,332124.0
2017-06-23 11:00:00,21.89,21.93,21.86,21.91,200588.0,19.8893,19.9257,19.8621,19.9075,200588.0
2017-06-23 11:30:00,21.9,21.91,21.84,21.89,153548.0,19.8984,19.9075,19.8439,19.8893,153548.0
2017-06-23 12:00:00,21.88,21.91,21.88,21.9,167828.0,19.8803,19.9075,19.8803,19.8984,167828.0
2017-06-23 12:30:00,21.89,21.92,21.86,21.88,196056.0,19.8893,19.9166,19.8621,19.8803,196056.0
2017-06-23 13:00:00,21.88,21.89,21.85,21.86,162016.0,19.8803,19.8893,19.853,19.8621,162016.0
2017-06-23 13:30:00,21.87,21.91,21.85,21.86,276152.0,19.8712,19.9075,19.853,19.8621,276152.0
2017-06-23 14:00:00,21.85,21.88,21.84,21.85,293272.0,19.853,19.8803,19.8439,19.853,293272.0
2017-06-23 14:30:00,21.86,21.88,21.79,21.86,746332.0,19.8621,19.8803,19.7985,19.8621,746332.0
2017-06-23 15:00:00,21.86,21.86,21.8,21.81,145364.0,19.8621,19.8621,19.8076,19.8167,145364.0
2017-06-23 15:30:00,21.8,21.85,21.79,21.83,487364.0,19.8076,19.853,19.7985,19.8348,487364.0
2017-06-26 09:30:00,21.99,21.99,21.79,21.92,361628.0,19.9802,19.9802,19.7985,19.9166,361628.0
2017-06-26 10:00:00,21.92,21.93,21.86,21.89,264880.0,19.9166,19.9257,19.8621,19.8893,264880.0
2017-06-26 10:30:00,21.89,21.91,21.86,21.88,245296.0,19.8893,19.9075,19.8621,19.8803,245296.0
2017-06-26 11:00:00,21.88,21.9,21.87,21.9,176244.0,19.8803,19.8984,19.8712,19.8984,176244.0
2017-06-26 11:30:00,21.89,21.96,21.89,21.94,114380.0,19.8893,19.9529,19.8893,19.9348,114380.0
2017-06-26 12:00:00,21.94,21.97,21.93,21.95,47768.0,19.9348,19.962,19.9257,19.9439,47768.0
2017-06-26 12:30:00,21.95,21.96,21.94,21.95,107812.0,19.9439,19.9529,19.9348,19.9439,107812.0
2017-06-26 13:00:00,21.96,21.98,21.95,21.98,105964.0,19.9529,19.9711,19.9439,19.9711,105964.0
2017-06-26 13:30:00,21.98,22.02,21.97,22.0,111924.0,19.9711,20.0075,19.962,19.9893,111924.0
2017-06-26 14:00:00,22.0,22.0,21.95,21.97,158944.0,19.9893,19.9893,19.9439,19.962,158944.0
2017-06-26 14:30:00,21.97,22.0,21.97,21.98,77508.0,19.962,19.9893,19.962,19.9711,77508.0
2017-06-26 15:00:00,21.98,22.0,21.96,21.98,156040.0,19.9711,19.9893,19.9529,19.9711,156040.0
2017-06-26 15:30:00,21.98,22.02,21.97,22.0,296012.0,19.9711,20.0075,19.962,19.9893,296012.0
2017-06-27 09:30:00,21.87,21.93,21.66,21.69,280308.0,19.9841,20.039,19.7922,19.8196,280308.0
2017-06-27 10:00:00,21.69,21.72,21.65,21.69,178800.0,19.8196,19.8471,19.7831,19.8196,178800.0
2017-06-27 10:30:00,21.69,21.74,21.68,21.69,428172.0,19.8196,19.8653,19.8105,19.8196,428172.0
2017-06-27 11:00:00,21.69,21.73,21.68,21.69,183064.0,19.8196,19.8562,19.8105,19.8196,183064.0
2017-06-27 11:30:00,21.68,21.71,21.66,21.67,352404.0,19.8105,19.8379,19.7922,19.8014,352404.0
2017-06-27 12:00:00,21.66,21.68,21.65,21.66,215372.0,19.7922,19.8105,19.7831,19.7922,215372.0
2017-06-27 12:30:00,21.66,21.72,21.66,21.69,161240.0,19.7922,19.8471,19.7922,19.8196,161240.0
2017-06-27 13:00:00,21.69,21.7,21.66,21.67,96736.0,19.8196,19.8288,19.7922,19.8014,96736.0
2017-06-27 13:30:00,21.68,21.68,21.67,21.67,223632.0,19.8105,19.8105,19.8014,19.8014,223632.0
2017-06-27 14:00:00,21.68,21.71,21.67,21.7,212092.0,19.8105,19.8379,19.8014,19.8288,212092.0
2017-06-27 14:30:00,21.7,21.71,21.67,21.7,137368.0,19.8288,19.8379,19.8014,19.8288,137368.0
2017-06-27 15:00:00,21.7,21.7,21.68,21.69,245408.0,19.8288,19.8288,19.8105,19.8196,245408.0
2017-06-27 15:30:00,21.69,21.74,21.69,21.73,321800.0,19.8196,19.8653,19.8196,19.8562,321800.0
2017-06-28 09:30:00,21.76,21.81,21.73,21.75,460196.0,19.8836,19.9293,19.8562,19.8745,460196.0
2017-06-28 10:00:00,21.75,21.83,21.74,21.81,462560.0,19.8745,19.9476,19.8653,19.9293,462560.0
2017-06-28 10:30:00,21.81,21.82,21.79,21.79,298572.0,19.9293,19.9384,19.911,19.911,298572.0
2017-06-28 11:00:00,21.79,21.84,21.79,21.84,102928.0,19.911,19.9567,19.911,19.9567,102928.0
2017-06-28 11:30:00,21.83,21.84,21.81,21.82,96500.0,19.9476,19.9567,19.9293,19.9384,96500.0
2017-06-28 12:00:00,21.82,21.87,21.82,21.86,165664.0,19.9384,19.9841,19.9384,19.975,165664.0
2017-06-28 12:30:00,21.86,21.91,21.84,21.9,78296.0,19.975,20.0207,19.9567,20.0115,78296.0
2017-06-28 13:00:00,21.91,21.98,21.9,21.98,76788.0,20.0207,20.0846,20.0115,20.0846,76788.0
2017-06-28 13:30:00,21.98,21.98,21.89,21.9,202332.0,20.0846,20.0846,20.0024,20.0115,202332.0
2017-06-28 14:00:00,21.9,22.01,21.89,22.0,153396.0,20.0115,20.1121,20.0024,20.1029,153396.0
2017-06-28 14:30:00,21.99,22.02,21.99,22.0,94252.0,20.0938,20.1212,20.0938,20.1029,94252.0
2017-06-28 15:00:00,22.0,22.07,22.0,22.05,121608.0,20.1029,20.1669,20.1029,20.1486,121608.0
2017-06-28 15:30:00,22.05,22.06,22.04,22.05,337328.0,20.1486,20.1577,20.1395,20.1486,337328.0
2017-06-29 09:30:00,22.04,22.09,21.67,21.76,367628.0,20.1395,20.1852,19.8014,19.8836,367628.0
2017-06-29 10:00:00,21.75,21.85,21.71,21.73,143340.0,19.8745,19.9659,19.8379,19.8562,143340.0
2017-06-29 10:30:00,21.73,21.74,21.69,21.7,131924.0,19.8562,19.8653,19.8196,19.8288,131924.0
2017-06-29 11:00:00,21.69,21.69,21.63,21.64,109988.0,19.8196,19.8196,19.7648,19.774,109988.0
2017-06-29 11:30:00,21.64,21.65,21.58,21.58,109436.0,19.774,19.7831,19.7191,19.7191,109436.0
2017-06-29 12:00:00,21.58,21.61,21.55,21.56,107512.0,19.7191,19.7465,19.6917,19.7009,107512.0
2017-06-29 12:30:00,21.56,21.57,21.5,21.5,169280.0,19.7009,19.71,19.646,19.646,169280.0
2017-06-29 13:00:00,21.5,21.53,21.48,21.48,110004.0,19.646,19.6734,19.6278,19.6278,110004.0
2017-06-29 13:30:00,21.49,21.54,21.49,21.52,92188.0,19.6369,19.6826,19.6369,19.6643,92188.0
2017-06-29 14:00:00,21.5,21.56,21.48,21.55,138224.0,19.646,19.7009,19.6278,19.6917,138224.0
2017-06-29 14:30:00,21.55,21.57,21.51,21.56,183128.0,19.6917,19.71,19.6552,19.7009,183128.0
2017-06-29 15:00:00,21.56,21.57,21.5,21.52,104244.0,19.7009,19.71,19.646,19.6643,104244.0
2017-06-29 15:30:00,21.51,21.53,21.51,21.52,457792.0,19.6552,19.6734,19.6552,19.6643,457792.0
2017-06-30 09:30:00,21.68,21.68,21.39,21.46,359648.0,19.8105,19.8105,19.5455,19.6095,359648.0
2017-06-30 10:00:00,21.46,21.58,21.41,21.51,379088.0,19.6095,19.7191,19.5638,19.6552,379088.0
2017-06-30 10:30:00,21.51,21.53,21.45,21.48,325696.0,19.6552,19.6734,19.6003,19.6278,325696.0
2017-06-30 11:00:00,21.49,21.55,21.48,21.52,224768.0,19.6369,19.6917,19.6278,19.6643,224768.0
2017-06-30 11:30:00,21.5,21.5,21.47,21.5,91232.0,19.646,19.646,19.6186,19.646,91232.0
2017-06-30 12:00:00,21.5,21.5,21.49,21.5,110640.0,19.646,19.646,19.6369,19.646,110640.0
2017-06-30 12:30:00,21.5,21.55,21.49,21.52,119052.0,19.646,19.6917,19.6369,19.6643,119052.0
2017-06-30 13:00:00,21.52,21.55,21.51,21.54,120688.0,19.6643,19.6917,19.6552,19.6826,120688.0
2017-06-30 13:30:00,21.55,21.58,21.53,21.57,125500.0,19.6917,19.7191,19.6734,19.71,125500.0
2017-06-30 14:00:00,21.57,21.69,21.57,21.67,197000.0,19.71,19.8196,19.71,19.8014,197000.0
2017-06-30 14:30:00,21.67,21.79,21.67,21.77,230084.0,19.8014,19.911,19.8014,19.8927,230084.0
2017-06-30 15:00:00,21.76,21.81,21.75,21.77,233744.0,19.8836,19.9293,19.8745,19.8927,233744.0
2017-06-30 15:30:00,21.77,21.8,21.74,21.74,653172.0,19.8927,19.9202,19.8653,19.8653,653172.0
2017-07-03 09:30:00,21.89,21.99,21.78,21.82,544076.0,20.0024,20.0938,19.9019,19.9384,544076.0
2017-07-03 10:00:00,21.82,21.89,21.8,21.85,333088.0,19.9384,20.0024,19.9202,19.9659,333088.0
2017-07-03 10:30:00,21.85,21.86,21.81,21.85,178224.0,19.9659,19.975,19.9293,19.9659,178224.0
2017-07-03 11:00:00,21.86,21.91,21.81,21.91,165692.0,19.975,20.0207,19.9293,20.0207,165692.0
2017-07-03 11:30:00,21.91,22.0,21.9,22.0,179104.0,20.0207,20.1029,20.0115,20.1029,179104.0
2017-07-03 12:00:00,22.0,22.05,21.97,22.04,187964.0,20.1029,20.1486,20.0755,20.1395,187964.0
2017-07-03 12:30:00,22.04,22.05,21.94,21.99,347732.0,20.1395,20.1486,20.0481,20.0938,347732.0
2017-07-05 09:30:00,21.88,21.93,21.78,21.92,499692.0,19.9933,20.039,19.9019,20.0298,499692.0
2017-07-05 10:00:00,21.92,21.98,21.91,21.95,349800.0,20.0298,20.0846,20.0207,20.0572,349800.0
2017-07-05 10:30:00,21.95,21.95,21.89,21.93,109936.0,20.0572,20.0572,20.0024,20.039,109936.0
2017-07-05 11:00:00,21.93,21.95,21.91,21.95,106444.0,20.039,20.0572,20.0207,20.0572,106444.0
2017-07-05 11:30:00,21.95,21.99,21.92,21.99,156368.0,20.0572,20.0938,20.0298,20.0938,156368.0
2017-07-05 12:00:00,21.99,22.05,21.97,22.05,39804.0,20.0938,20.1486,20.0755,20.1486,39804.0
2017-07-05 12:30:00,22.05,22.05,22.0,22.0,51988.0,20.1486,20.1486,20.1029,20.1029,51988.0
2017-07-05 13:00:00,22.0,22.01,21.98,22.0,81980.0,20.1029,20.1121,20.0846,20.1029,81980.0
2017-07-05 13:30:00,22.0,22.0,21.98,21.99,72276.0,20.1029,20.1029,20.0846,20.0938,72276.0
2017-07-05 14:00:00,22.0,22.05,21.99,22.04,145708.0,20.1029,20.1486,20.0938,20.1395,145708.0
2017-07-05 14:30:00,22.05,22.06,22.01,22.04,121780.0,20.1486,20.1577,20.1121,20.1395,121780.0
2017-07-05 15:00:00,22.04,22.08,22.03,22.05,114584.0,20.1395,20.176,20.1303,20.1486,114584.0
2017-07-05 15:30:00,22.05,22.06,22.0,22.01,197480.0,20.1486,20.1577,20.1029,20.1121,197480.0
2017-07-06 09:30:00,21.94,22.06,21.9,21.99,249312.0,20.0481,20.1577,20.0115,20.0938,249312.0
2017-07-06 10:00:00,22.0,22.0,21.95,21.97,261020.0,20.1029,20.1029,20.0572,20.0755,261020.0
2017-07-06 10:30:00,21.97,22.01,21.97,21.99,158824.0,20.0755,20.1121,20.0755,20.0938,158824.0
2017-07-06 11:00:00,21.98,21.99,21.93,21.95,127420.0,20.0846,20.0938,20.039,20.0572,127420.0
2017-07-06 11:30:00,21.95,22.0,21.95,21.98,78036.0,20.0572,20.1029,20.0572,20.0846,78036.0
2017-07-06 12:00:00,21.99,22.0,21.98,21.99,35984.0,20.0938,20.1029,20.0846,20.0938,35984.0
2017-07-06 12:30:00,21.99,22.0,21.99,22.0,75192.0,20.0938,20.1029,20.0938,20.1029,75192.0
2017-07-06 13:00:00,22.0,22.01,21.98,21.99,145864.0,20.1029,20.1121,20.0846,20.0938,145864.0
2017-07-06 13:30:00,21.98,22.0,21.98,21.99,236984.0,20.0846,20.1029,20.0846,20.0938,236984.0
2017-07-06 14:00:00,21.99,22.0,21.97,21.99,78212.0,20.0938,20.1029,20.0755,20.0938,78212.0
2017-07-06 14:30:00,21.98,22.0,21.93,21.93,62336.0,20.0846,20.1029,20.039,20.039,62336.0
2017-07-06 15:00:00,21.93,21.94,21.9,21.91,89608.0,20.039,20.0481,20.0115,20.0207,89608.0
2017-07-06 15:30:00,21.9,21.9,21.79,21.82,440224.0,20.0115,20.0115,19.911,19.9384,440224.0
2017-07-07 09:30:00,21.97,22.0,21.89,21.97,219048.0,20.0755,20.1029,20.0024,20.0755,219048.0
2017-07-07 10:00:00,21.98,21.99,21.9,21.95,113192.0,20.0846,20.0938,20.0115,20.0572,113192.0
2017-07-07 10:30:00,21.95,21.95,21.85,21.85,111864.0,20.0572,20.0572,19.9659,19.9659,111864.0
2017-07-07 11:00:00,21.86,21.88,21.84,21.88,66028.0,19.975,19.9933,19.9567,19.9933,66028.0
2017-07-07 11:30:00,21.88,21.9,21.86,21.89,53372.0,19.9933,20.0115,19.975,20.0024,53372.0
2017-07-07 12:00:00,21.89,21.95,21.89,21.93,123984.0,20.0024,20.0572,20.0024,20.039,123984.0
2017-07-07 12:30:00,21.93,21.99,21.91,21.99,119404.0,20.039,20.0938,20.0207,20.0938,119404.0
2017-07-07 13:00:00,21.99,22.05,21.99,22.03,147696.0,20.0938,20.1486,20.0938,20.1303,147696.0
2017-07-07 13:30:00,22.03,22.04,22.01,22.04,61868.0,20.1303,20.1395,20.1121,20.1395,61868.0
2017-07-07 14:00:00,22.03,22.05,22.03,22.04,113428.0,20.1303,20.1486,20.1303,20.1395,113428.0
2017-07-07 14:30:00,22.04,22.06,22.03,22.03,160152.0,20.1395,20.1577,20.1303,20.1303,160152.0
2017-07-07 15:00:00,22.03,22.04,22.0,22.01,44728.0,20.1303,20.1395,20.1029,20.1121,44728.0
2017-07-07 15:30:00,22.0,22.0,21.97,21.99,142332.0,20.1029,20.1029,20.0755,20.0938,142332.0
2017-07-10 09:30:00,22.06,22.17,22.04,22.06,148504.0,20.1577,20.2583,20.1395,20.1577,148504.0
2017-07-10 10:00:00,22.09,22.12,22.07,22.12,35168.0,20.1852,20.2126,20.1669,20.2126,35168.0
2017-07-10 10:30:00,22.13,22.18,22.13,22.16,97976.0,20.2217,20.2674,20.2217,20.2491,97976.0
2017-07-10 11:00:00,22.16,22.19,22.14,22.16,54924.0,20.2491,20.2765,20.2308,20.2491,54924.0
2017-07-10 11:30:00,22.17,22.19,22.16,22.17,78248.0,20.2583,20.2765,20.2491,20.2583,78248.0
2017-07-10 12:00:00,22.16,22.19,22.16,22.19,69200.0,20.2491,20.2765,20.2491,20.2765,69200.0
2017-07-10 12:30:00,22.19,22.19,22.12,22.13,95556.0,20.2765,20.2765,20.2126,20.2217,95556.0
2017-07-10 13:00:00,22.13,22.13,22.06,22.1,119704.0,20.2217,20.2217,20.1577,20.1943,119704.0
2017-07-10 13:30:00,22.1,22.16,22.09,22.13,97376.0,20.1943,20.2491,20.1852,20.2217,97376.0
2017-07-10 14:00:00,22.13,22.13,22.11,22.11,75412.0,20.2217,20.2217,20.2034,20.2034,75412.0
2017-07-10 14:30:00,22.11,22.12,22.11,22.11,66344.0,20.2034,20.2126,20.2034,20.2034,66344.0
2017-07-10 15:00:00,22.11,22.12,22.05,22.06,187548.0,20.2034,20.2126,20.1486,20.1577,187548.0
2017-07-10 15:30:00,22.06,22.11,22.03,22.09,263036.0,20.1577,20.2034,20.1303,20.1852,263036.0
2017-07-11 09:30:00,22.13,22.19,22.05,22.05,344344.0,20.2217,20.2765,20.1486,20.1486,344344.0
2017-07-11 10:00:00,22.05,22.09,21.97,21.98,385552.0,20.1486,20.1852,20.0755,20.0846,385552.0
2017-07-11 10:30:00,21.98,22.03,21.97,21.99,304912.0,20.0846,20.1303,20.0755,20.0938,304912.0
2017-07-11 11:00:00,21.99,22.0,21.91,21.92,286040.0,20.0938,20.1029,20.0207,20.0298,286040.0
2017-07-11 11:30:00,21.93,22.03,21.93,22.02,47420.0,20.039,20.1303,20.039,20.1212,47420.0
2017-07-11 12:00:00,22.03,22.06,22.0,22.06,58608.0,20.1303,20.1577,20.1029,20.1577,58608.0
2017-07-11 12:30:00,22.06,22.09,22.05,22.06,51648.0,20.1577,20.1852,20.1486,20.1577,51648.0
2017-07-11 13:00:00,22.05,22.08,22.02,22.02,36788.0,20.1486,20.176,20.1212,20.1212,36788.0
2017-07-11 13:30:00,22.02,22.08,22.01,22.07,37652.0,20.1212,20.176,20.1121,20.1669,37652.0
2017-07-11 14:00:00,22.07,22.11,22.07,22.11,53812.0,20.1669,20.2034,20.1669,20.2034,53812.0
2017-07-11 14:30:00,22.1,22.11,22.09,22.11,90100.0,20.1943,20.2034,20.1852,20.2034,90100.0
2017-07-11 15:00:00,22.11,22.16,22.1,22.15,117492.0,20.2034,20.2491,20.1943,20.24,117492.0
2017-07-11 15:30:00,22.14,22.15,22.11,22.11,227248.0,20.2308,20.24,20.2034,20.2034,227248.0
2017-07-12 09:30:00,22.24,22.39,22.18,22.34,224584.0,20.3222,20.4593,20.2674,20.4136,224584.0
2017-07-12 10:00:00,22.34,22.42,22.33,22.39,117404.0,20.4136,20.4867,20.4045,20.4593,117404.0
2017-07-12 10:30:00,22.39,22.48,22.35,22.48,194468.0,20.4593,20.5415,20.4227,20.5415,194468.0
2017-07-12 11:00:00,22.48,22.49,22.4,22.44,124760.0,20.5415,20.5507,20.4684,20.505,124760.0
2017-07-12 11:30:00,22.43,22.5,22.43,22.49,70204.0,20.4958,20.5598,20.4958,20.5507,70204.0
2017-07-12 12:00:00,22.49,22.49,22.44,22.44,50804.0,20.5507,20.5507,20.505,20.505,50804.0
2017-07-12 12:30:00,22.44,22.48,22.43,22.48,35044.0,20.505,20.5415,20.4958,20.5415,35044.0
2017-07-12 13:00:00,22.47,22.48,22.46,22.47,50168.0,20.5324,20.5415,20.5233,20.5324,50168.0
2017-07-12 13:30:00,22.48,22.5,22.47,22.5,83124.0,20.5415,20.5598,20.5324,20.5598,83124.0
2017-07-12 14:00:00,22.49,22.52,22.49,22.51,54600.0,20.5507,20.5781,20.5507,20.5689,54600.0
2017-07-12 14:30:00,22.51,22.53,22.5,22.5,57528.0,20.5689,20.5872,20.5598,20.5598,57528.0
2017-07-12 15:00:00,22.51,22.51,22.46,22.47,72104.0,20.5689,20.5689,20.5233,20.5324,72104.0
2017-07-12 15:30:00,22.47,22.47,22.45,22.47,248916.0,20.5324,20.5324,20.5141,20.5324,248916.0
2017-07-13 09:30:00,22.45,22.53,22.39,22.53,148180.0,20.5141,20.5872,20.4593,20.5872,148180.0
2017-07-13 10:00:00,22.52,22.58,22.47,22.5,110196.0,20.5781,20.6329,20.5324,20.5598,110196.0
2017-07-13 10:30:00,22.5,22.53,22.49,22.5,58704.0,20.5598,20.5872,20.5507,20.5598,58704.0
2017-07-13 11:00:00,22.5,22.53,22.49,22.53,36244.0,20.5598,20.5872,20.5507,20.5872,36244.0
2017-07-13 11:30:00,22.53,22.53,22.47,22.5,129468.0,20.5872,20.5872,20.5324,20.5598,129468.0
2017-07-13 12:00:00,22.51,22.51,22.47,22.48,51164.0,20.5689,20.5689,20.5324,20.5415,51164.0
2017-07-13 12:30:00,22.49,22.52,22.49,22.52,38800.0,20.5507,20.5781,20.5507,20.5781,38800.0
2017-07-13 13:00:00,22.52,22.52,22.49,22.49,182644.0,20.5781,20.5781,20.5507,20.5507,182644.0
2017-07-13 13:30:00,22.5,22.5,22.49,22.5,54388.0,20.5598,20.5598,20.5507,20.5598,54388.0
2017-07-13 14:00:00,22.5,22.5,22.48,22.5,30048.0,20.5598,20.5598,20.5415,20.5598,30048.0
2017-07-13 14:30:00,22.5,22.52,22.5,22.51,33756.0,20.5598,20.5781,20.5598,20.5689,33756.0
2017-07-13 15:00:00,22.51,22.53,22.5,22.51,33384.0,20.5689,20.5872,20.5598,20.5689,33384.0
2017-07-13 15:30:00,22.51,22.55,22.5,22.54,182536.0,20.5689,20.6055,20.5598,20.5964,182536.0
2017-07-14 09:30:00,22.51,22.71,22.47,22.68,145000.0,20.5689,20.7517,20.5324,20.7243,145000.0
2017-07-14 10:00:00,22.7,22.72,22.66,22.68,106144.0,20.7426,20.7608,20.706,20.7243,106144.0
2017-07-14 10:30:00,22.68,22.75,22.66,22.74,162552.0,20.7243,20.7882,20.706,20.7791,162552.0
2017-07-14 11:00:00,22.74,22.75,22.64,22.67,177412.0,20.7791,20.7882,20.6877,20.7151,177412.0
2017-07-14 11:30:00,22.68,22.72,22.67,22.69,224452.0,20.7243,20.7608,20.7151,20.7334,224452.0
2017-07-14 12:00:00,22.69,22.71,22.68,22.69,57240.0,20.7334,20.7517,20.7243,20.7334,57240.0
2017-07-14 12:30:00,22.69,22.71,22.69,22.7,166352.0,20.7334,20.7517,20.7334,20.7426,166352.0
2017-07-14 13:00:00,22.7,22.71,22.68,22.71,51984.0,20.7426,20.7517,20.7243,20.7517,51984.0
2017-07-14 13:30:00,22.7,22.72,22.7,22.7,79620.0,20.7426,20.7608,20.7426,20.7426,79620.0
2017-07-14 14:00:00,22.7,22.71,22.69,22.7,52040.0,20.7426,20.7517,20.7334,20.7426,52040.0
2017-07-14 14:30:00,22.71,22.71,22.7,22.71,157452.0,20.7517,20.7517,20.7426,20.7517,157452.0
2017-07-14 15:00:00,22.71,22.74,22.71,22.74,156148.0,20.7517,20.7791,20.7517,20.7791,156148.0
2017-07-14 15:30:00,22.74,22.78,22.7,22.7,474944.0,20.7791,20.8157,20.7426,20.7426,474944.0
2017-07-17 09:30:00,22.71,22.75,22.61,22.67,240108.0,20.7517,20.7882,20.6603,20.7151,240108.0
2017-07-17 10:00:00,22.67,22.68,22.64,22.66,86656.0,20.7151,20.7243,20.6877,20.706,86656.0
2017-07-17 10:30:00,22.66,22.66,22.62,22.63,85456.0,20.706,20.706,20.6695,20.6786,85456.0
2017-07-17 11:00:00,22.64,22.65,22.62,22.64,79140.0,20.6877,20.6969,20.6695,20.6877,79140.0
2017-07-17 11:30:00,22.63,22.66,22.63,22.64,34564.0,20.6786,20.706,20.6786,20.6877,34564.0
2017-07-17 12:00:00,22.64,22.68,22.64,22.67,56024.0,20.6877,20.7243,20.6877,20.7151,56024.0
2017-07-17 12:30:00,22.67,22.7,22.67,22.68,56076.0,20.7151,20.7426,20.7151,20.7243,56076.0
2017-07-17 13:00:00,22.68,22.7,22.68,22.69,64524.0,20.7243,20.7426,20.7243,20.7334,64524.0
2017-07-17 13:30:00,22.69,22.7,22.65,22.66,66680.0,20.7334,20.7426,20.6969,20.706,66680.0
2017-07-17 14:00:00,22.65,22.66,22.63,22.65,115152.0,20.6969,20.706,20.6786,20.6969,115152.0
2017-07-17 14:30:00,22.65,22.7,22.64,22.69,62920.0,20.6969,20.7426,20.6877,20.7334,62920.0
2017-07-17 15:00:00,22.7,22.7,22.66,22.68,68172.0,20.7426,20.7426,20.706,20.7243,68172.0
2017-07-17 15:30:00,22.68,22.68,22.63,22.65,131732.0,20.7243,20.7243,20.6786,20.6969,131732.0
2017-07-18 09:30:00,22.57,22.72,22.56,22.61,72748.0,20.6238,20.7608,20.6146,20.6603,72748.0
2017-07-18 10:00:00,22.62,22.65,22.56,22.57,43032.0,20.6695,20.6969,20.6146,20.6238,43032.0
2017-07-18 10:30:00,22.57,22.59,22.55,22.59,45796.0,20.6238,20.642,20.6055,20.642,45796.0
2017-07-18 11:00:00,22.59,22.61,22.59,22.59,63212.0,20.642,20.6603,20.642,20.642,63212.0
2017-07-18 11:30:00,22.59,22.62,22.56,22.6,32836.0,20.642,20.6695,20.6146,20.6512,32836.0
2017-07-18 12:00:00,22.6,22.61,22.56,22.56,56460.0,20.6512,20.6603,20.6146,20.6146,56460.0
2017-07-18 12:30:00,22.57,22.58,22.56,22.58,65580.0,20.6238,20.6329,20.6146,20.6329,65580.0
2017-07-18 13:00:00,22.57,22.7,22.57,22.7,120724.0,20.6238,20.7426,20.6238,20.7426,120724.0
2017-07-18 13:30:00,22.7,22.74,22.69,22.73,50912.0,20.7426,20.7791,20.7334,20.77,50912.0
2017-07-18 14:00:00,22.73,22.77,22.73,22.75,47404.0,20.77,20.8065,20.77,20.7882,47404.0
2017-07-18 14:30:00,22.75,22.75,22.69,22.7,61448.0,20.7882,20.7882,20.7334,20.7426,61448.0
2017-07-18 15:00:00,22.71,22.75,22.67,22.7,126120.0,20.7517,20.7882,20.7151,20.7426,126120.0
2017-07-18 15:30:00,22.69,22.72,22.68,22.71,159168.0,20.7334,20.7608,20.7243,20.7517,159168.0
2017-07-19 09:30:00,22.81,22.88,22.71,22.76,178780.0,20.8431,20.907,20.7517,20.7974,178780.0
2017-07-19 10:00:00,22.76,22.77,22.7,22.71,129728.0,20.7974,20.8065,20.7426,20.7517,129728.0
2017-07-19 10:30:00,22.71,22.72,22.67,22.68,193308.0,20.7517,20.7608,20.7151,20.7243,193308.0
2017-07-19 11:00:00,22.68,22.78,22.68,22.78,95572.0,20.7243,20.8157,20.7243,20.8157,95572.0
2017-07-19 11:30:00,22.77,22.8,22.76,22.8,82860.0,20.8065,20.8339,20.7974,20.8339,82860.0
2017-07-19 12:00:00,22.81,22.83,22.79,22.83,66980.0,20.8431,20.8613,20.8248,20.8613,66980.0
2017-07-19 12:30:00,22.83,22.86,22.83,22.85,98308.0,20.8613,20.8888,20.8613,20.8796,98308.0
2017-07-19 13:00:00,22.85,22.89,22.85,22.86,57100.0,20.8796,20.9162,20.8796,20.8888,57100.0
2017-07-19 13:30:00,22.86,22.86,22.82,22.84,100792.0,20.8888,20.8888,20.8522,20.8705,100792.0
2017-07-19 14:00:00,22.83,22.84,22.8,22.82,187232.0,20.8613,20.8705,20.8339,20.8522,187232.0
2017-07-19 14:30:00,22.82,22.88,22.81,22.87,107432.0,20.8522,20.907,20.8431,20.8979,107432.0
2017-07-19 15:00:00,22.87,22.89,22.85,22.86,75284.0,20.8979,20.9162,20.8796,20.8888,75284.0
2017-07-19 15:30:00,22.86,22.89,22.85,22.88,311680.0,20.8888,20.9162,20.8796,20.907,311680.0
2017-07-20 09:30:00,22.94,22.94,22.85,22.86,269256.0,20.9619,20.9619,20.8796,20.8888,269256.0
2017-07-20 10:00:00,22.87,22.89,22.85,22.86,299676.0,20.8979,20.9162,20.8796,20.8888,299676.0
2017-07-20 10:30:00,22.86,22.91,22.84,22.91,276208.0,20.8888,20.9344,20.8705,20.9344,276208.0
2017-07-20 11:00:00,22.92,22.96,22.92,22.95,59892.0,20.9436,20.9801,20.9436,20.971,59892.0
2017-07-20 11:30:00,22.95,22.97,22.92,22.94,62432.0,20.971,20.9893,20.9436,20.9619,62432.0
2017-07-20 12:00:00,22.94,22.95,22.91,22.92,53820.0,20.9619,20.971,20.9344,20.9436,53820.0
2017-07-20 12:30:00,22.93,22.94,22.93,22.93,26944.0,20.9527,20.9619,20.9527,20.9527,26944.0
2017-07-20 13:00:00,22.93,22.96,22.93,22.96,183632.0,20.9527,20.9801,20.9527,20.9801,183632.0
2017-07-20 13:30:00,22.96,22.96,22.93,22.95,131988.0,20.9801,20.9801,20.9527,20.971,131988.0
2017-07-20 14:00:00,22.96,22.96,22.91,22.94,118824.0,20.9801,20.9801,20.9344,20.9619,118824.0
2017-07-20 14:30:00,22.94,22.95,22.91,22.93,107792.0,20.9619,20.971,20.9344,20.9527,107792.0
2017-07-20 15:00:00,22.93,23.02,22.93,23.0,179356.0,20.9527,21.035,20.9527,21.0167,179356.0
2017-07-20 15:30:00,23.0,23.04,22.99,23.0,249552.0,21.0167,21.0532,21.0075,21.0167,249552.0
2017-07-21 09:30:00,22.92,22.99,22.87,22.92,172108.0,20.9436,21.0075,20.8979,20.9436,172108.0
2017-07-21 10:00:00,22.92,22.92,22.89,22.9,91724.0,20.9436,20.9436,20.9162,20.9253,91724.0
2017-07-21 10:30:00,22.9,22.9,22.86,22.86,84328.0,20.9253,20.9253,20.8888,20.8888,84328.0
2017-07-21 11:00:00,22.86,22.86,22.82,22.83,62472.0,20.8888,20.8888,20.8522,20.8613,62472.0
2017-07-21 11:30:00,22.83,22.84,22.76,22.78,74184.0,20.8613,20.8705,20.7974,20.8157,74184.0
2017-07-21 12:00:00,22.79,22.82,22.78,22.8,41684.0,20.8248,20.8522,20.8157,20.8339,41684.0
2017-07-21 12:30:00,22.81,22.85,22.78,22.85,41488.0,20.8431,20.8796,20.8157,20.8796,41488.0
2017-07-21 13:00:00,22.85,22.86,22.83,22.85,32800.0,20.8796,20.8888,20.8613,20.8796,32800.0
2017-07-21 13:30:00,22.85,22.87,22.85,22.86,24328.0,20.8796,20.8979,20.8796,20.8888,24328.0
2017-07-21 14:00:00,22.86,22.87,22.85,22.87,35816.0,20.8888,20.8979,20.8796,20.8979,35816.0
2017-07-21 14:30:00,22.88,22.92,22.87,22.92,37228.0,20.907,20.9436,20.8979,20.9436,37228.0
2017-07-21 15:00:00,22.92,22.94,22.9,22.92,80176.0,20.9436,20.9619,20.9253,20.9436,80176.0
2017-07-21 15:30:00,22.92,22.93,22.9,22.92,130896.0,20.9436,20.9527,20.9253,20.9436,130896.0
2017-07-24 09:30:00,23.11,23.15,23.0,23.12,352220.0,21.1172,21.1538,21.0167,21.1263,352220.0
2017-07-24 10:00:00,23.11,23.31,23.11,23.31,145232.0,21.1172,21.3,21.1172,21.3,145232.0
2017-07-24 10:30:00,23.32,23.45,23.31,23.44,179332.0,21.3091,21.4279,21.3,21.4187,179332.0
2017-07-24 11:00:00,23.44,23.47,23.4,23.41,196128.0,21.4187,21.4462,21.3822,21.3913,196128.0
2017-07-24 11:30:00,23.41,23.44,23.34,23.41,177424.0,21.3913,21.4187,21.3274,21.3913,177424.0
2017-07-24 12:00:00,23.41,23.44,23.41,23.43,113824.0,21.3913,21.4187,21.3913,21.4096,113824.0
2017-07-24 12:30:00,23.43,23.45,23.42,23.44,213228.0,21.4096,21.4279,21.4005,21.4187,213228.0
2017-07-24 13:00:00,23.44,23.48,23.43,23.47,89380.0,21.4187,21.4553,21.4096,21.4462,89380.0
2017-07-24 13:30:00,23.48,23.5,23.42,23.42,83712.0,21.4553,21.4736,21.4005,21.4005,83712.0
2017-07-24 14:00:00,23.42,23.5,23.42,23.48,97052.0,21.4005,21.4736,21.4005,21.4553,97052.0
2017-07-24 14:30:00,23.48,23.49,23.46,23.47,85768.0,21.4553,21.4644,21.437,21.4462,85768.0
2017-07-24 15:00:00,23.47,23.5,23.46,23.49,138884.0,21.4462,21.4736,21.437,21.4644,138884.0
2017-07-24 15:30:00,23.49,23.54,23.49,23.5,359528.0,21.4644,21.5101,21.4644,21.4736,359528.0
2017-07-25 09:30:00,23.49,23.64,23.32,23.44,471356.0,21.4644,21.6015,21.3091,21.4187,471356.0
2017-07-25 10:00:00,23.45,23.55,23.43,23.52,106020.0,21.4279,21.5193,21.4096,21.4918,106020.0
2017-07-25 10:30:00,23.53,23.61,23.52,23.6,125484.0,21.501,21.5741,21.4918,21.5649,125484.0
2017-07-25 11:00:00,23.61,23.65,23.6,23.63,227992.0,21.5741,21.6106,21.5649,21.5924,227992.0
2017-07-25 11:30:00,23.63,23.66,23.61,23.66,59644.0,21.5924,21.6198,21.5741,21.6198,59644.0
2017-07-25 12:00:00,23.66,23.66,23.62,23.64,47808.0,21.6198,21.6198,21.5832,21.6015,47808.0
2017-07-25 12:30:00,23.64,23.66,23.63,23.64,78748.0,21.6015,21.6198,21.5924,21.6015,78748.0
2017-07-25 13:00:00,23.64,23.67,23.63,23.64,66612.0,21.6015,21.6289,21.5924,21.6015,66612.0
2017-07-25 13:30:00,23.64,23.66,23.63,23.65,57408.0,21.6015,21.6198,21.5924,21.6106,57408.0
2017-07-25 14:00:00,23.66,23.67,23.63,23.64,74464.0,21.6198,21.6289,21.5924,21.6015,74464.0
2017-07-25 14:30:00,23.65,23.68,23.65,23.68,178368.0,21.6106,21.638,21.6106,21.638,178368.0
2017-07-25 15:00:00,23.68,23.69,23.67,23.68,176504.0,21.638,21.6472,21.6289,21.638,176504.0
2017-07-25 15:30:00,23.68,23.72,23.68,23.72,661600.0,21.638,21.6746,21.638,21.6746,661600.0
2017-07-26 09:30:00,23.73,23.88,23.72,23.86,367356.0,21.6837,21.8208,21.6746,21.8025,367356.0
2017-07-26 10:00:00,23.86,23.91,23.84,23.91,147148.0,21.8025,21.8482,21.7843,21.8482,147148.0
2017-07-26 10:30:00,23.91,23.94,23.89,23.94,105152.0,21.8482,21.8756,21.8299,21.8756,105152.0
2017-07-26 11:00:00,23.93,23.97,23.93,23.93,132924.0,21.8665,21.903,21.8665,21.8665,132924.0
2017-07-26 11:30:00,23.94,23.97,23.93,23.96,96916.0,21.8756,21.903,21.8665,21.8939,96916.0
2017-07-26 12:00:00,23.96,23.97,23.95,23.96,96656.0,21.8939,21.903,21.8848,21.8939,96656.0
2017-07-26 12:30:00,23.96,23.97,23.95,23.95,74624.0,21.8939,21.903,21.8848,21.8848,74624.0
2017-07-26 13:00:00,23.95,24.02,23.95,24.0,166232.0,21.8848,21.9487,21.8848,21.9305,166232.0
2017-07-26 13:30:00,24.0,24.0,23.97,23.99,91120.0,21.9305,21.9305,21.903,21.9213,91120.0
2017-07-26 14:00:00,23.99,24.05,23.99,24.05,170856.0,21.9213,21.9761,21.9213,21.9761,170856.0
2017-07-26 14:30:00,24.05,24.07,24.03,24.06,135416.0,21.9761,21.9944,21.9579,21.9853,135416.0
2017-07-26 15:00:00,24.06,24.08,24.04,24.05,150496.0,21.9853,22.0036,21.967,21.9761,150496.0
2017-07-26 15:30:00,24.05,24.08,24.04,24.08,519344.0,21.9761,22.0036,21.967,22.0036,519344.0
2017-07-27 09:30:00,24.18,24.25,24.12,24.16,400392.0,22.0949,22.1589,22.0401,22.0767,400392.0
2017-07-27 10:00:00,24.17,24.23,24.13,24.23,124068.0,22.0858,22.1406,22.0492,22.1406,124068.0
2017-07-27 10:30:00,24.23,24.23,24.2,24.2,41748.0,22.1406,22.1406,22.1132,22.1132,41748.0
2017-07-27 11:00:00,24.2,24.23,24.17,24.19,143272.0,22.1132,22.1406,22.0858,22.1041,143272.0
2017-07-27 11:30:00,24.2,24.23,24.19,24.22,158636.0,22.1132,22.1406,22.1041,22.1315,158636.0
2017-07-27 12:00:00,24.21,24.3,24.21,24.23,59676.0,22.1223,22.2046,22.1223,22.1406,59676.0
2017-07-27 12:30:00,24.23,24.25,24.19,24.19,39596.0,22.1406,22.1589,22.1041,22.1041,39596.0
2017-07-27 13:00:00,24.16,24.2,24.08,24.1,102340.0,22.0767,22.1132,22.0036,22.0218,102340.0
2017-07-27 13:30:00,24.09,24.12,24.02,24.12,87604.0,22.0127,22.0401,21.9487,22.0401,87604.0
2017-07-27 14:00:00,24.13,24.16,24.08,24.09,57404.0,22.0492,22.0767,22.0036,22.0127,57404.0
2017-07-27 14:30:00,24.1,24.1,24.06,24.08,34044.0,22.0218,22.0218,21.9853,22.0036,34044.0
2017-07-27 15:00:00,24.07,24.08,23.94,24.02,162104.0,21.9944,22.0036,21.8756,21.9487,162104.0
2017-07-27 15:30:00,24.02,24.08,24.01,24.07,363404.0,21.9487,22.0036,21.9396,21.9944,363404.0
2017-07-28 09:30:00,24.12,24.14,24.0,24.09,169608.0,22.0401,22.0584,21.9305,22.0127,169608.0
2017-07-28 10:00:00,24.09,24.11,24.01,24.05,73184.0,22.0127,22.031,21.9396,21.9761,73184.0
2017-07-28 10:30:00,24.05,24.09,24.03,24.07,89476.0,21.9761,22.0127,21.9579,21.9944,89476.0
2017-07-28 11:00:00,24.06,24.08,24.05,24.06,26516.0,21.9853,22.0036,21.9761,21.9853,26516.0
2017-07-28 11:30:00,24.06,24.1,24.06,24.08,39620.0,21.9853,22.0218,21.9853,22.0036,39620.0
2017-07-28 12:00:00,24.08,24.13,24.08,24.12,41280.0,22.0036,22.0492,22.0036,22.0401,41280.0
2017-07-28 12:30:00,24.13,24.17,24.12,24.17,32688.0,22.0492,22.0858,22.0401,22.0858,32688.0
2017-07-28 13:00:00,24.17,24.19,24.16,24.16,43228.0,22.0858,22.1041,22.0767,22.0767,43228.0
2017-07-28 13:30:00,24.16,24.18,24.15,24.16,37328.0,22.0767,22.0949,22.0675,22.0767,37328.0
2017-07-28 14:00:00,24.16,24.19,24.16,24.19,73288.0,22.0767,22.1041,22.0767,22.1041,73288.0
2017-07-28 14:30:00,24.19,24.23,24.19,24.22,37752.0,22.1041,22.1406,22.1041,22.1315,37752.0
2017-07-28 15:00:00,24.22,24.22,24.2,24.21,67132.0,22.1315,22.1315,22.1132,22.1223,67132.0
2017-07-28 15:30:00,24.21,24.25,24.19,24.21,267844.0,22.1223,22.1589,22.1041,22.1223,267844.0
2017-07-31 09:30:00,24.2,24.23,24.13,24.14,165504.0,22.1132,22.1406,22.0492,22.0584,165504.0
2017-07-31 10:00:00,24.14,24.18,24.11,24.16,68604.0,22.0584,22.0949,22.031,22.0767,68604.0
2017-07-31 10:30:00,24.15,24.18,24.13,24.17,53276.0,22.0675,22.0949,22.0492,22.0858,53276.0
2017-07-31 11:00:00,24.17,24.18,24.16,24.16,103212.0,22.0858,22.0949,22.0767,22.0767,103212.0
2017-07-31 11:30:00,24.16,24.2,24.13,24.18,97596.0,22.0767,22.1132,22.0492,22.0949,97596.0
2017-07-31 12:00:00,24.18,24.2,24.17,24.18,48024.0,22.0949,22.1132,22.0858,22.0949,48024.0
2017-07-31 12:30:00,24.18,24.18,24.13,24.16,73904.0,22.0949,22.0949,22.0492,22.0767,73904.0
2017-07-31 13:00:00,24.16,24.17,24.13,24.13,39028.0,22.0767,22.0858,22.0492,22.0492,39028.0
2017-07-31 13:30:00,24.14,24.14,24.13,24.14,42268.0,22.0584,22.0584,22.0492,22.0584,42268.0
2017-07-31 14:00:00,24.14,24.18,24.14,24.16,44336.0,22.0584,22.0949,22.0584,22.0767,44336.0
2017-07-31 14:30:00,24.17,24.22,24.16,24.22,70020.0,22.0858,22.1315,22.0767,22.1315,70020.0
2017-07-31 15:00:00,24.22,24.22,24.16,24.16,83856.0,22.1315,22.1315,22.0767,22.0767,83856.0
2017-07-31 15:30:00,24.16,24.2,24.16,24.2,237132.0,22.0767,22.1132,22.0767,22.1132,237132.0
2017-08-01 09:30:00,24.34,24.42,24.3,24.4,328332.0,22.2411,22.3142,22.2046,22.296,328332.0
2017-08-01 10:00:00,24.4,24.52,24.4,24.45,284624.0,22.296,22.4056,22.296,22.3417,284624.0
2017-08-01 10:30:00,24.44,24.84,24.44,24.82,456328.0,22.3325,22.698,22.3325,22.6797,456328.0
2017-08-01 11:00:00,24.8,24.94,24.78,24.86,320268.0,22.6615,22.7894,22.6432,22.7163,320268.0
2017-08-01 11:30:00,24.86,24.86,24.66,24.68,423844.0,22.7163,22.7163,22.5335,22.5518,423844.0
2017-08-01 12:00:00,24.69,24.69,24.56,24.66,175204.0,22.561,22.561,22.4422,22.5335,175204.0
2017-08-01 12:30:00,24.65,24.69,24.61,24.64,106404.0,22.5244,22.561,22.4879,22.5153,106404.0
2017-08-01 13:00:00,24.65,24.73,24.64,24.7,162292.0,22.5244,22.5975,22.5153,22.5701,162292.0
2017-08-01 13:30:00,24.68,24.73,24.66,24.66,111468.0,22.5518,22.5975,22.5335,22.5335,111468.0
2017-08-01 14:00:00,24.66,24.69,24.65,24.66,168592.0,22.5335,22.561,22.5244,22.5335,168592.0
2017-08-01 14:30:00,24.66,24.69,24.64,24.68,242292.0,22.5335,22.561,22.5153,22.5518,242292.0
2017-08-01 15:00:00,24.68,24.71,24.66,24.68,144344.0,22.5518,22.5792,22.5335,22.5518,144344.0
2017-08-01 15:30:00,24.68,24.77,24.68,24.75,443152.0,22.5518,22.6341,22.5518,22.6158,443152.0
2017-08-02 09:30:00,24.65,24.75,24.53,24.72,189348.0,22.5244,22.6158,22.4148,22.5884,189348.0
2017-08-02 10:00:00,24.7,24.76,24.69,24.71,166788.0,22.5701,22.6249,22.561,22.5792,166788.0
2017-08-02 10:30:00,24.72,24.73,24.62,24.63,244416.0,22.5884,22.5975,22.497,22.5061,244416.0
2017-08-02 11:00:00,24.64,24.7,24.62,24.67,150252.0,22.5153,22.5701,22.497,22.5427,150252.0
2017-08-02 11:30:00,24.67,24.7,24.63,24.68,122344.0,22.5427,22.5701,22.5061,22.5518,122344.0
2017-08-02 12:00:00,24.68,24.7,24.64,24.68,188168.0,22.5518,22.5701,22.5153,22.5518,188168.0
2017-08-02 12:30:00,24.68,24.7,24.67,24.69,33376.0,22.5518,22.5701,22.5427,22.561,33376.0
2017-08-02 13:00:00,24.71,24.74,24.7,24.74,37452.0,22.5792,22.6066,22.5701,22.6066,37452.0
2017-08-02 13:30:00,24.74,24.75,24.73,24.75,68356.0,22.6066,22.6158,22.5975,22.6158,68356.0
2017-08-02 14:00:00,24.75,24.81,24.75,24.79,118832.0,22.6158,22.6706,22.6158,22.6523,118832.0
2017-08-02 14:30:00,24.79,24.81,24.79,24.8,166848.0,22.6523,22.6706,22.6523,22.6615,166848.0
2017-08-02 15:00:00,24.8,24.82,24.79,24.8,136972.0,22.6615,22.6797,22.6523,22.6615,136972.0
2017-08-02 15:30:00,24.8,24.84,24.75,24.81,294332.0,22.6615,22.698,22.6158,22.6706,294332.0
2017-08-03 09:30:00,24.71,24.76,24.67,24.72,320904.0,22.5792,22.6249,22.5427,22.5884,320904.0
2017-08-03 10:00:00,24.7,24.74,24.68,24.68,243888.0,22.5701,22.6066,22.5518,22.5518,243888.0
2017-08-03 10:30:00,24.7,24.72,24.68,24.68,233272.0,22.5701,22.5884,22.5518,22.5518,233272.0
2017-08-03 11:00:00,24.68,24.68,24.59,24.65,77452.0,22.5518,22.5518,22.4696,22.5244,77452.0
2017-08-03 11:30:00,24.65,24.66,24.63,24.65,39616.0,22.5244,22.5335,22.5061,22.5244,39616.0
2017-08-03 12:00:00,24.65,24.65,24.62,24.64,60272.0,22.5244,22.5244,22.497,22.5153,60272.0
2017-08-03 12:30:00,24.63,24.66,24.61,24.63,33560.0,22.5061,22.5335,22.4879,22.5061,33560.0
2017-08-03 13:00:00,24.63,24.63,24.59,24.6,41712.0,22.5061,22.5061,22.4696,22.4787,41712.0
2017-08-03 13:30:00,24.6,24.64,24.59,24.61,71452.0,22.4787,22.5153,22.4696,22.4879,71452.0
2017-08-03 14:00:00,24.61,24.63,24.59,24.61,59248.0,22.4879,22.5061,22.4696,22.4879,59248.0
2017-08-03 14:30:00,24.61,24.61,24.58,24.59,70928.0,22.4879,22.4879,22.4604,22.4696,70928.0
2017-08-03 15:00:00,24.59,24.61,24.59,24.61,83576.0,22.4696,22.4879,22.4696,22.4879,83576.0
2017-08-03 15:30:00,24.61,24.61,24.56,24.57,284912.0,22.4879,22.4879,22.4422,22.4513,284912.0
2017-08-04 09:30:00,24.59,24.69,24.49,24.55,222176.0,22.4696,22.561,22.3782,22.433,222176.0
2017-08-04 10:00:00,24.54,24.57,24.51,24.55,87928.0,22.4239,22.4513,22.3965,22.433,87928.0
2017-08-04 10:30:00,24.55,24.59,24.45,24.52,316720.0,22.433,22.4696,22.3417,22.4056,316720.0
2017-08-04 11:00:00,24.52,24.59,24.5,24.5,152668.0,22.4056,22.4696,22.3873,22.3873,152668.0
2017-08-04 11:30:00,24.51,24.61,24.5,24.56,269320.0,22.3965,22.4879,22.3873,22.4422,269320.0
2017-08-04 12:00:00,24.56,24.56,24.51,24.52,73400.0,22.4422,22.4422,22.3965,22.4056,73400.0
2017-08-04 12:30:00,24.53,24.54,24.52,24.53,441888.0,22.4148,22.4239,22.4056,22.4148,441888.0
2017-08-04 13:00:00,24.53,24.53,24.4,24.46,146704.0,22.4148,22.4148,22.296,22.3508,146704.0
2017-08-04 13:30:00,24.46,24.47,24.41,24.46,249788.0,22.3508,22.3599,22.3051,22.3508,249788.0
2017-08-04 14:00:00,24.46,24.46,24.4,24.41,187784.0,22.3508,22.3508,22.296,22.3051,187784.0
2017-08-04 14:30:00,24.41,24.41,24.38,24.39,332728.0,22.3051,22.3051,22.2777,22.2868,332728.0
2017-08-04 15:00:00,24.39,24.41,24.29,24.32,544500.0,22.2868,22.3051,22.1954,22.2229,544500.0
2017-08-04 15:30:00,24.31,24.37,24.3,24.34,576864.0,22.2137,22.2685,22.2046,22.2411,576864.0
2017-08-07 09:30:00,24.39,24.4,24.27,24.3,335768.0,22.2868,22.296,22.1772,22.2046,335768.0
2017-08-07 10:00:00,24.31,24.35,24.3,24.34,127888.0,22.2137,22.2503,22.2046,22.2411,127888.0
2017-08-07 10:30:00,24.34,24.37,24.32,24.35,241872.0,22.2411,22.2685,22.2229,22.2503,241872.0
2017-08-07 11:00:00,24.34,24.35,24.32,24.34,167180.0,22.2411,22.2503,22.2229,22.2411,167180.0
2017-08-07 11:30:00,24.35,24.35,24.34,24.34,172260.0,22.2503,22.2503,22.2411,22.2411,172260.0
2017-08-07 12:00:00,24.34,24.35,24.32,24.34,47072.0,22.2411,22.2503,22.2229,22.2411,47072.0
2017-08-07 12:30:00,24.34,24.35,24.34,24.34,55748.0,22.2411,22.2503,22.2411,22.2411,55748.0
2017-08-07 13:00:00,24.34,24.36,24.34,24.34,53548.0,22.2411,22.2594,22.2411,22.2411,53548.0
2017-08-07 13:30:00,24.34,24.36,24.3,24.31,87180.0,22.2411,22.2594,22.2046,22.2137,87180.0
2017-08-07 14:00:00,24.3,24.35,24.3,24.33,76760.0,22.2046,22.2503,22.2046,22.232,76760.0
2017-08-07 14:30:00,24.34,24.34,24.3,24.32,84480.0,22.2411,22.2411,22.2046,22.2229,84480.0
2017-08-07 15:00:00,24.33,24.34,24.3,24.33,186284.0,22.232,22.2411,22.2046,22.232,186284.0
2017-08-07 15:30:00,24.33,24.35,24.32,24.33,395940.0,22.232,22.2503,22.2229,22.232,395940.0
2017-08-08 09:30:00,24.34,24.36,24.25,24.35,248940.0,22.2411,22.2594,22.1589,22.2503,248940.0
2017-08-08 10:00:00,24.35,24.35,24.14,24.17,239520.0,22.2503,22.2503,22.0584,22.0858,239520.0
2017-08-08 10:30:00,24.18,24.22,24.13,24.21,165608.0,22.0949,22.1315,22.0492,22.1223,165608.0
2017-08-08 11:00:00,24.2,24.22,24.14,24.14,85736.0,22.1132,22.1315,22.0584,22.0584,85736.0
2017-08-08 11:30:00,24.14,24.16,24.11,24.13,191192.0,22.0584,22.0767,22.031,22.0492,191192.0
2017-08-08 12:00:00,24.13,24.15,24.11,24.14,91440.0,22.0492,22.0675,22.031,22.0584,91440.0
2017-08-08 12:30:00,24.14,24.16,24.11,24.15,96240.0,22.0584,22.0767,22.031,22.0675,96240.0
2017-08-08 13:00:00,24.13,24.16,24.11,24.15,126084.0,22.0492,22.0767,22.031,22.0675,126084.0
2017-08-08 13:30:00,24.14,24.15,24.11,24.11,89560.0,22.0584,22.0675,22.031,22.031,89560.0
2017-08-08 14:00:00,24.11,24.13,24.06,24.08,95300.0,22.031,22.0492,21.9853,22.0036,95300.0
2017-08-08 14:30:00,24.07,24.11,24.07,24.1,90308.0,21.9944,22.031,21.9944,22.0218,90308.0
2017-08-08 15:00:00,24.09,24.11,24.05,24.05,509776.0,22.0127,22.031,21.9761,21.9761,509776.0
2017-08-08 15:30:00,24.05,24.07,24.02,24.06,260704.0,21.9761,21.9944,21.9487,21.9853,260704.0
2017-08-09 09:30:00,24.0,24.15,23.82,24.05,209936.0,21.9305,22.0675,21.766,21.9761,209936.0
2017-08-09 10:00:00,24.04,24.06,23.96,23.99,162964.0,21.967,21.9853,21.8939,21.9213,162964.0
2017-08-09 10:30:00,24.0,24.08,23.95,24.07,119204.0,21.9305,22.0036,21.8848,21.9944,119204.0
2017-08-09 11:00:00,24.08,24.17,24.08,24.13,105216.0,22.0036,22.0858,22.0036,22.0492,105216.0
2017-08-09 11:30:00,24.14,24.16,24.08,24.12,61524.0,22.0584,22.0767,22.0036,22.0401,61524.0
2017-08-09 12:00:00,24.13,24.15,24.09,24.12,47916.0,22.0492,22.0675,22.0127,22.0401,47916.0
2017-08-09 12:30:00,24.12,24.15,24.07,24.14,126924.0,22.0401,22.0675,21.9944,22.0584,126924.0
2017-08-09 13:00:00,24.15,24.21,24.14,24.16,86212.0,22.0675,22.1223,22.0584,22.0767,86212.0
2017-08-09 13:30:00,24.16,24.26,24.16,24.23,146468.0,22.0767,22.168,22.0767,22.1406,146468.0
2017-08-09 14:00:00,24.24,24.28,24.22,24.27,116336.0,22.1498,22.1863,22.1315,22.1772,116336.0
2017-08-09 14:30:00,24.27,24.31,24.26,24.27,92840.0,22.1772,22.2137,22.168,22.1772,92840.0
2017-08-09 15:00:00,24.27,24.28,24.21,24.27,225832.0,22.1772,22.1863,22.1223,22.1772,225832.0
2017-08-09 15:30:00,24.27,24.31,24.26,24.27,632380.0,22.1772,22.2137,22.168,22.1772,632380.0
2017-08-10 09:30:00,24.1,24.16,23.94,24.1,175400.0,22.0218,22.0767,21.8756,22.0218,175400.0
2017-08-10 10:00:00,24.1,24.1,23.92,23.95,111924.0,22.0218,22.0218,21.8574,21.8848,111924.0
2017-08-10 10:30:00,23.94,24.02,23.92,23.98,193296.0,21.8756,21.9487,21.8574,21.9122,193296.0
2017-08-10 11:00:00,23.98,23.99,23.88,23.88,190392.0,21.9122,21.9213,21.8208,21.8208,190392.0
2017-08-10 11:30:00,23.88,23.92,23.85,23.9,123836.0,21.8208,21.8574,21.7934,21.8391,123836.0
2017-08-10 12:00:00,23.91,23.91,23.86,23.86,91116.0,21.8482,21.8482,21.8025,21.8025,91116.0
2017-08-10 12:30:00,23.86,23.89,23.82,23.89,114400.0,21.8025,21.8299,21.766,21.8299,114400.0
2017-08-10 13:00:00,23.89,23.94,23.89,23.92,99780.0,21.8299,21.8756,21.8299,21.8574,99780.0
2017-08-10 13:30:00,23.92,23.93,23.91,23.91,164224.0,21.8574,21.8665,21.8482,21.8482,164224.0
2017-08-10 14:00:00,23.92,23.93,23.9,23.91,203756.0,21.8574,21.8665,21.8391,21.8482,203756.0
2017-08-10 14:30:00,23.91,23.92,23.84,23.84,100152.0,21.8482,21.8574,21.7843,21.7843,100152.0
2017-08-10 15:00:00,23.84,23.86,23.75,23.75,214440.0,21.7843,21.8025,21.702,21.702,214440.0
2017-08-10 15:30:00,23.75,23.75,23.61,23.63,629216.0,21.702,21.702,21.5741,21.5924,629216.0
2017-08-11 09:30:00,23.61,23.66,23.39,23.4,444272.0,21.5741,21.6198,21.3731,21.3822,444272.0
2017-08-11 10:00:00,23.39,23.41,23.21,23.25,1024484.0,21.3731,21.3913,21.2086,21.2451,1024484.0
2017-08-11 10:30:00,23.25,23.4,23.23,23.31,797064.0,21.2451,21.3822,21.2269,21.3,797064.0
2017-08-11 11:00:00,23.3,23.34,23.29,23.29,224784.0,21.2908,21.3274,21.2817,21.2817,224784.0
2017-08-11 11:30:00,23.29,23.32,23.25,23.29,136120.0,21.2817,21.3091,21.2451,21.2817,136120.0
2017-08-11 12:00:00,23.3,23.36,23.29,23.33,201528.0,21.2908,21.3456,21.2817,21.3182,201528.0
2017-08-11 12:30:00,23.32,23.32,23.29,23.3,281092.0,21.3091,21.3091,21.2817,21.2908,281092.0
2017-08-11 13:00:00,23.31,23.31,23.27,23.28,298372.0,21.3,21.3,21.2634,21.2725,298372.0
2017-08-11 13:30:00,23.27,23.35,23.26,23.34,350032.0,21.2634,21.3365,21.2543,21.3274,350032.0
2017-08-11 14:00:00,23.34,23.39,23.34,23.35,116920.0,21.3274,21.3731,21.3274,21.3365,116920.0
2017-08-11 14:30:00,23.35,23.37,23.32,23.33,109676.0,21.3365,21.3548,21.3091,21.3182,109676.0
2017-08-11 15:00:00,23.34,23.38,23.33,23.36,154796.0,21.3274,21.3639,21.3182,21.3456,154796.0
2017-08-11 15:30:00,23.36,23.41,23.32,23.4,514600.0,21.3456,21.3913,21.3091,21.3822,514600.0
2017-08-14 09:30:00,23.65,23.74,23.52,23.7,254436.0,21.6106,21.6929,21.4918,21.6563,254436.0
2017-08-14 10:00:00,23.71,23.95,23.71,23.9,389784.0,21.6655,21.8848,21.6655,21.8391,389784.0
2017-08-14 10:30:00,23.88,23.96,23.88,23.94,209508.0,21.8208,21.8939,21.8208,21.8756,209508.0
2017-08-14 11:00:00,23.94,23.96,23.93,23.95,99492.0,21.8756,21.8939,21.8665,21.8848,99492.0
2017-08-14 11:30:00,23.95,23.96,23.91,23.92,94112.0,21.8848,21.8939,21.8482,21.8574,94112.0
2017-08-14 12:00:00,23.92,23.93,23.87,23.87,56072.0,21.8574,21.8665,21.8117,21.8117,56072.0
2017-08-14 12:30:00,23.87,23.9,23.85,23.86,92992.0,21.8117,21.8391,21.7934,21.8025,92992.0
2017-08-14 13:00:00,23.84,23.88,23.84,23.86,64588.0,21.7843,21.8208,21.7843,21.8025,64588.0
2017-08-14 13:30:00,23.83,23.84,23.81,23.82,66532.0,21.7751,21.7843,21.7568,21.766,66532.0
2017-08-14 14:00:00,23.84,23.84,23.81,23.82,65288.0,21.7843,21.7843,21.7568,21.766,65288.0
2017-08-14 14:30:00,23.81,23.83,23.81,23.83,48916.0,21.7568,21.7751,21.7568,21.7751,48916.0
2017-08-14 15:00:00,23.83,23.85,23.82,23.85,102964.0,21.7751,21.7934,21.766,21.7934,102964.0
2017-08-14 15:30:00,23.84,23.85,23.8,23.8,213492.0,21.7843,21.7934,21.7477,21.7477,213492.0
2017-08-15 09:30:00,23.87,23.94,23.84,23.93,222908.0,21.8117,21.8756,21.7843,21.8665,222908.0
2017-08-15 10:00:00,23.93,23.94,23.84,23.89,114840.0,21.8665,21.8756,21.7843,21.8299,114840.0
2017-08-15 10:30:00,23.9,23.91,23.86,23.9,76908.0,21.8391,21.8482,21.8025,21.8391,76908.0
2017-08-15 11:00:00,23.89,23.92,23.88,23.89,97516.0,21.8299,21.8574,21.8208,21.8299,97516.0
2017-08-15 11:30:00,23.89,23.91,23.89,23.9,47440.0,21.8299,21.8482,21.8299,21.8391,47440.0
2017-08-15 12:00:00,23.91,23.93,23.9,23.91,93844.0,21.8482,21.8665,21.8391,21.8482,93844.0
2017-08-15 12:30:00,23.91,23.92,23.89,23.9,44296.0,21.8482,21.8574,21.8299,21.8391,44296.0
2017-08-15 13:00:00,23.9,23.9,23.83,23.88,94692.0,21.8391,21.8391,21.7751,21.8208,94692.0
2017-08-15 13:30:00,23.89,23.91,23.86,23.9,63484.0,21.8299,21.8482,21.8025,21.8391,63484.0
2017-08-15 14:00:00,23.9,23.93,23.87,23.88,96056.0,21.8391,21.8665,21.8117,21.8208,96056.0
2017-08-15 14:30:00,23.88,23.93,23.88,23.91,140288.0,21.8208,21.8665,21.8208,21.8482,140288.0
2017-08-15 15:00:00,23.92,23.93,23.85,23.91,298320.0,21.8574,21.8665,21.7934,21.8482,298320.0
2017-08-15 15:30:00,23.92,23.93,23.89,23.91,339888.0,21.8574,21.8665,21.8299,21.8482,339888.0
2017-08-16 09:30:00,24.0,24.13,23.98,23.98,197392.0,21.9305,22.0492,21.9122,21.9122,197392.0
2017-08-16 10:00:00,23.99,24.01,23.98,23.98,180900.0,21.9213,21.9396,21.9122,21.9122,180900.0
2017-08-16 10:30:00,23.98,24.01,23.97,24.0,91356.0,21.9122,21.9396,21.903,21.9305,91356.0
2017-08-16 11:00:00,24.0,24.01,23.99,24.0,307556.0,21.9305,21.9396,21.9213,21.9305,307556.0
2017-08-16 11:30:00,24.0,24.02,23.97,23.98,160204.0,21.9305,21.9487,21.903,21.9122,160204.0
2017-08-16 12:00:00,23.98,24.02,23.98,24.01,128408.0,21.9122,21.9487,21.9122,21.9396,128408.0
2017-08-16 12:30:00,24.01,24.01,24.0,24.0,84412.0,21.9396,21.9396,21.9305,21.9305,84412.0
2017-08-16 13:00:00,24.01,24.02,23.97,24.0,113100.0,21.9396,21.9487,21.903,21.9305,113100.0
2017-08-16 13:30:00,24.0,24.02,23.99,23.99,142520.0,21.9305,21.9487,21.9213,21.9213,142520.0
2017-08-16 14:00:00,24.0,24.03,23.98,23.99,88456.0,21.9305,21.9579,21.9122,21.9213,88456.0
2017-08-16 14:30:00,24.0,24.06,23.99,24.04,103008.0,21.9305,21.9853,21.9213,21.967,103008.0
2017-08-16 15:00:00,24.05,24.06,24.01,24.04,215560.0,21.9761,21.9853,21.9396,21.967,215560.0
2017-08-16 15:30:00,24.04,24.11,24.03,24.05,333144.0,21.967,22.031,21.9579,21.9761,333144.0
2017-08-17 09:30:00,23.98,23.98,23.68,23.72,159592.0,21.9122,21.9122,21.638,21.6746,159592.0
2017-08-17 10:00:00,23.7,23.78,23.66,23.7,130324.0,21.6563,21.7294,21.6198,21.6563,130324.0
2017-08-17 10:30:00,23.68,23.79,23.68,23.78,75132.0,21.638,21.7386,21.638,21.7294,75132.0
2017-08-17 11:00:00,23.78,23.95,23.78,23.86,80164.0,21.7294,21.8848,21.7294,21.8025,80164.0
2017-08-17 11:30:00,23.86,23.88,23.77,23.78,178120.0,21.8025,21.8208,21.7203,21.7294,178120.0
2017-08-17 12:00:00,23.79,23.81,23.76,23.77,96544.0,21.7386,21.7568,21.7111,21.7203,96544.0
2017-08-17 12:30:00,23.77,23.81,23.72,23.79,127716.0,21.7203,21.7568,21.6746,21.7386,127716.0
2017-08-17 13:00:00,23.8,23.82,23.76,23.8,54832.0,21.7477,21.766,21.7111,21.7477,54832.0
2017-08-17 13:30:00,23.8,23.81,23.72,23.74,36104.0,21.7477,21.7568,21.6746,21.6929,36104.0
2017-08-17 14:00:00,23.73,23.75,23.71,23.72,70076.0,21.6837,21.702,21.6655,21.6746,70076.0
2017-08-17 14:30:00,23.72,23.72,23.66,23.67,56800.0,21.6746,21.6746,21.6198,21.6289,56800.0
2017-08-17 15:00:00,23.69,23.69,23.56,23.59,93628.0,21.6472,21.6472,21.5284,21.5558,93628.0
2017-08-17 15:30:00,23.61,23.61,23.53,23.56,276096.0,21.5741,21.5741,21.501,21.5284,276096.0
2017-08-18 09:30:00,23.6,23.65,23.6,23.65,102020.0,21.5649,21.6106,21.5649,21.6106,102020.0
2017-08-18 10:00:00,23.64,23.67,23.61,23.62,57916.0,21.6015,21.6289,21.5741,21.5832,57916.0
2017-08-18 10:30:00,23.61,23.68,23.61,23.67,124612.0,21.5741,21.638,21.5741,21.6289,124612.0
2017-08-18 11:00:00,23.67,23.68,23.65,23.67,53988.0,21.6289,21.638,21.6106,21.6289,53988.0
2017-08-18 11:30:00,23.68,23.68,23.62,23.63,146824.0,21.638,21.638,21.5832,21.5924,146824.0
2017-08-18 12:00:00,23.62,23.67,23.56,23.66,115644.0,21.5832,21.6289,21.5284,21.6198,115644.0
2017-08-18 12:30:00,23.66,23.66,23.64,23.64,92964.0,21.6198,21.6198,21.6015,21.6015,92964.0
2017-08-18 13:00:00,23.65,23.65,23.58,23.64,116176.0,21.6106,21.6106,21.5467,21.6015,116176.0
2017-08-18 13:30:00,23.64,23.67,23.63,23.64,94292.0,21.6015,21.6289,21.5924,21.6015,94292.0
2017-08-18 14:00:00,23.64,23.65,23.59,23.64,94000.0,21.6015,21.6106,21.5558,21.6015,94000.0
2017-08-18 14:30:00,23.63,23.65,23.61,23.63,76668.0,21.5924,21.6106,21.5741,21.5924,76668.0
2017-08-18 15:00:00,23.61,23.65,23.61,23.63,64720.0,21.5741,21.6106,21.5741,21.5924,64720.0
2017-08-18 15:30:00,23.63,23.64,23.58,23.59,224768.0,21.5924,21.6015,21.5467,21.5558,224768.0
2017-08-21 09:30:00,23.6,23.78,23.52,23.75,1026440.0,21.5649,21.7294,21.4918,21.702,1026440.0
2017-08-21 10:00:00,23.75,23.76,23.71,23.75,127144.0,21.702,21.7111,21.6655,21.702,127144.0
2017-08-21 10:30:00,23.73,23.75,23.72,23.75,78920.0,21.6837,21.702,21.6746,21.702,78920.0
2017-08-21 11:00:00,23.75,23.79,23.74,23.77,66664.0,21.702,21.7386,21.6929,21.7203,66664.0
2017-08-21 11:30:00,23.77,23.81,23.77,23.8,107024.0,21.7203,21.7568,21.7203,21.7477,107024.0
2017-08-21 12:00:00,23.81,23.86,23.81,23.83,99800.0,21.7568,21.8025,21.7568,21.7751,99800.0
2017-08-21 12:30:00,23.83,23.85,23.83,23.84,53272.0,21.7751,21.7934,21.7751,21.7843,53272.0
2017-08-21 13:00:00,23.84,23.85,23.83,23.85,47032.0,21.7843,21.7934,21.7751,21.7934,47032.0
2017-08-21 13:30:00,23.84,23.93,23.84,23.91,386888.0,21.7843,21.8665,21.7843,21.8482,386888.0
2017-08-21 14:00:00,23.89,23.93,23.87,23.91,120532.0,21.8299,21.8665,21.8117,21.8482,120532.0
2017-08-21 14:30:00,23.92,23.93,23.85,23.88,156000.0,21.8574,21.8665,21.7934,21.8208,156000.0
2017-08-21 15:00:00,23.88,23.88,23.85,23.86,97356.0,21.8208,21.8208,21.7934,21.8025,97356.0
2017-08-21 15:30:00,23.87,23.88,23.84,23.85,439252.0,21.8117,21.8208,21.7843,21.7934,439252.0
2017-08-22 09:30:00,23.89,23.98,23.8,23.94,283260.0,21.8299,21.9122,21.7477,21.8756,283260.0
2017-08-22 10:00:00,23.93,23.96,23.91,23.94,128856.0,21.8665,21.8939,21.8482,21.8756,128856.0
2017-08-22 10:30:00,23.94,23.96,23.92,23.94,71720.0,21.8756,21.8939,21.8574,21.8756,71720.0
2017-08-22 11:00:00,23.95,23.96,23.92,23.96,106944.0,21.8848,21.8939,21.8574,21.8939,106944.0
2017-08-22 11:30:00,23.96,23.98,23.94,23.96,250032.0,21.8939,21.9122,21.8756,21.8939,250032.0
2017-08-22 12:00:00,23.96,24.0,23.96,23.97,71736.0,21.8939,21.9305,21.8939,21.903,71736.0
2017-08-22 12:30:00,23.97,24.0,23.96,24.0,53856.0,21.903,21.9305,21.8939,21.9305,53856.0
2017-08-22 13:00:00,24.0,24.03,23.98,24.02,68848.0,21.9305,21.9579,21.9122,21.9487,68848.0
2017-08-22 13:30:00,24.02,24.05,23.99,24.01,61512.0,21.9487,21.9761,21.9213,21.9396,61512.0
2017-08-22 14:00:00,24.01,24.02,23.99,24.0,52920.0,21.9396,21.9487,21.9213,21.9305,52920.0
2017-08-22 14:30:00,24.01,24.07,24.0,24.04,67652.0,21.9396,21.9944,21.9305,21.967,67652.0
2017-08-22 15:00:00,24.05,24.05,23.98,24.02,71940.0,21.9761,21.9761,21.9122,21.9487,71940.0
2017-08-22 15:30:00,24.02,24.02,23.95,23.96,325856.0,21.9487,21.9487,21.8848,21.8939,325856.0
2017-08-23 09:30:00,24.0,24.05,23.94,24.0,79788.0,21.9305,21.9761,21.8756,21.9305,79788.0
2017-08-23 10:00:00,24.03,24.05,24.0,24.03,30120.0,21.9579,21.9761,21.9305,21.9579,30120.0
2017-08-23 10:30:00,24.03,24.1,24.03,24.08,283180.0,21.9579,22.0218,21.9579,22.0036,283180.0
2017-08-23 11:00:00,24.07,24.08,24.04,24.06,33948.0,21.9944,22.0036,21.967,21.9853,33948.0
2017-08-23 11:30:00,24.07,24.08,24.04,24.05,27820.0,21.9944,22.0036,21.967,21.9761,27820.0
2017-08-23 12:00:00,24.05,24.07,24.03,24.03,31884.0,21.9761,21.9944,21.9579,21.9579,31884.0
2017-08-23 12:30:00,24.02,24.02,23.96,23.96,10472.0,21.9487,21.9487,21.8939,21.8939,10472.0
2017-08-23 13:00:00,23.97,23.97,23.92,23.97,34440.0,21.903,21.903,21.8574,21.903,34440.0
2017-08-23 13:30:00,23.97,23.98,23.95,23.95,32528.0,21.903,21.9122,21.8848,21.8848,32528.0
2017-08-23 14:00:00,23.95,23.96,23.89,23.92,62844.0,21.8848,21.8939,21.8299,21.8574,62844.0
2017-08-23 14:30:00,23.93,23.95,23.92,23.95,34760.0,21.8665,21.8848,21.8574,21.8848,34760.0
2017-08-23 15:00:00,23.95,23.96,23.93,23.94,52460.0,21.8848,21.8939,21.8665,21.8756,52460.0
2017-08-23 15:30:00,23.95,23.97,23.91,23.93,202296.0,21.8848,21.903,21.8482,21.8665,202296.0
2017-08-24 09:30:00,24.01,24.13,24.01,24.02,151628.0,21.9396,22.0492,21.9396,21.9487,151628.0
2017-08-24 10:00:00,24.03,24.04,23.97,24.03,53700.0,21.9579,21.967,21.903,21.9579,53700.0
2017-08-24 10:30:00,24.0,24.04,24.0,24.03,44328.0,21.9305,21.967,21.9305,21.9579,44328.0
2017-08-24 11:00:00,24.03,24.03,23.97,23.98,32732.0,21.9579,21.9579,21.903,21.9122,32732.0
2017-08-24 11:30:00,24.0,24.03,23.98,24.02,128948.0,21.9305,21.9579,21.9122,21.9487,128948.0
2017-08-24 12:00:00,24.02,24.05,24.0,24.01,51476.0,21.9487,21.9761,21.9305,21.9396,51476.0
2017-08-24 12:30:00,24.02,24.03,24.01,24.03,44564.0,21.9487,21.9579,21.9396,21.9579,44564.0
2017-08-24 13:00:00,24.01,24.04,24.0,24.03,21900.0,21.9396,21.967,21.9305,21.9579,21900.0
2017-08-24 13:30:00,24.03,24.03,24.01,24.02,32060.0,21.9579,21.9579,21.9396,21.9487,32060.0
2017-08-24 14:00:00,24.02,24.05,24.01,24.03,31988.0,21.9487,21.9761,21.9396,21.9579,31988.0
2017-08-24 14:30:00,24.03,24.04,24.02,24.03,26348.0,21.9579,21.967,21.9487,21.9579,26348.0
2017-08-24 15:00:00,24.03,24.04,24.02,24.03,114752.0,21.9579,21.967,21.9487,21.9579,114752.0
2017-08-24 15:30:00,24.03,24.04,23.98,24.02,248236.0,21.9579,21.967,21.9122,21.9487,248236.0
2017-08-25 09:30:00,24.11,24.11,24.0,24.04,77260.0,22.031,22.031,21.9305,21.967,77260.0
2017-08-25 10:00:00,24.04,24.05,24.03,24.05,133824.0,21.967,21.9761,21.9579,21.9761,133824.0
2017-08-25 10:30:00,24.05,24.07,24.03,24.03,95528.0,21.9761,21.9944,21.9579,21.9579,95528.0
2017-08-25 11:00:00,24.03,24.03,23.99,24.02,165424.0,21.9579,21.9579,21.9213,21.9487,165424.0
2017-08-25 11:30:00,24.02,24.05,24.0,24.03,53284.0,21.9487,21.9761,21.9305,21.9579,53284.0
2017-08-25 12:00:00,24.04,24.05,24.02,24.03,55280.0,21.967,21.9761,21.9487,21.9579,55280.0
2017-08-25 12:30:00,24.03,24.04,24.03,24.04,21600.0,21.9579,21.967,21.9579,21.967,21600.0
2017-08-25 13:00:00,24.04,24.05,24.03,24.03,61324.0,21.967,21.9761,21.9579,21.9579,61324.0
2017-08-25 13:30:00,24.02,24.03,24.01,24.02,24252.0,21.9487,21.9579,21.9396,21.9487,24252.0
2017-08-25 14:00:00,24.02,24.03,24.02,24.03,65744.0,21.9487,21.9579,21.9487,21.9579,65744.0
2017-08-25 14:30:00,24.02,24.03,24.01,24.02,65968.0,21.9487,21.9579,21.9396,21.9487,65968.0
2017-08-25 15:00:00,24.03,24.04,24.0,24.03,203892.0,21.9579,21.967,21.9305,21.9579,203892.0
2017-08-25 15:30:00,24.03,24.03,23.97,23.98,292992.0,21.9579,21.9579,21.903,21.9122,292992.0
2017-08-28 09:30:00,24.06,24.11,23.95,24.09,132372.0,21.9853,22.031,21.8848,22.0127,132372.0
2017-08-28 10:00:00,24.09,24.11,24.03,24.04,96768.0,22.0127,22.031,21.9579,21.967,96768.0
2017-08-28 10:30:00,24.03,24.07,23.98,23.98,88188.0,21.9579,21.9944,21.9122,21.9122,88188.0
2017-08-28 11:00:00,23.99,24.03,23.98,24.0,56768.0,21.9213,21.9579,21.9122,21.9305,56768.0
2017-08-28 11:30:00,24.0,24.03,24.0,24.02,29520.0,21.9305,21.9579,21.9305,21.9487,29520.0
2017-08-28 12:00:00,24.03,24.03,23.99,24.03,36944.0,21.9579,21.9579,21.9213,21.9579,36944.0
2017-08-28 12:30:00,24.02,24.04,24.0,24.0,22120.0,21.9487,21.967,21.9305,21.9305,22120.0
2017-08-28 13:00:00,24.0,24.02,23.97,24.0,226612.0,21.9305,21.9487,21.903,21.9305,226612.0
2017-08-28 13:30:00,24.0,24.0,23.93,23.98,26972.0,21.9305,21.9305,21.8665,21.9122,26972.0
2017-08-28 14:00:00,23.99,24.01,23.95,23.95,35276.0,21.9213,21.9396,21.8848,21.8848,35276.0
2017-08-28 14:30:00,23.94,23.99,23.94,23.97,35976.0,21.8756,21.9213,21.8756,21.903,35976.0
2017-08-28 15:00:00,23.97,23.99,23.94,23.98,32824.0,21.903,21.9213,21.8756,21.9122,32824.0
2017-08-28 15:30:00,23.98,24.0,23.95,23.98,196228.0,21.9122,21.9305,21.8848,21.9122,196228.0
2017-08-29 09:30:00,23.7,23.83,23.7,23.82,196668.0,21.6563,21.7751,21.6563,21.766,196668.0
2017-08-29 10:00:00,23.81,23.83,23.77,23.79,145292.0,21.7568,21.7751,21.7203,21.7386,145292.0
2017-08-29 10:30:00,23.8,23.81,23.78,23.8,124312.0,21.7477,21.7568,21.7294,21.7477,124312.0
2017-08-29 11:00:00,23.81,23.82,23.79,23.81,156176.0,21.7568,21.766,21.7386,21.7568,156176.0
2017-08-29 11:30:00,23.81,23.82,23.81,23.81,58856.0,21.7568,21.766,21.7568,21.7568,58856.0
2017-08-29 12:00:00,23.81,23.83,23.79,23.8,270320.0,21.7568,21.7751,21.7386,21.7477,270320.0
2017-08-29 12:30:00,23.81,23.85,23.79,23.83,119376.0,21.7568,21.7934,21.7386,21.7751,119376.0
2017-08-29 13:00:00,23.82,23.85,23.8,23.82,71800.0,21.766,21.7934,21.7477,21.766,71800.0
2017-08-29 13:30:00,23.81,23.84,23.81,23.83,48132.0,21.7568,21.7843,21.7568,21.7751,48132.0
2017-08-29 14:00:00,23.84,23.94,23.81,23.94,78432.0,21.7843,21.8756,21.7568,21.8756,78432.0
2017-08-29 14:30:00,23.92,23.96,23.86,23.94,64508.0,21.8574,21.8939,21.8025,21.8756,64508.0
2017-08-29 15:00:00,23.94,23.94,23.89,23.93,138684.0,21.8756,21.8756,21.8299,21.8665,138684.0
2017-08-29 15:30:00,23.94,23.95,23.89,23.91,173704.0,21.8756,21.8848,21.8299,21.8482,173704.0
2017-08-30 09:30:00,23.98,24.07,23.89,23.96,147432.0,21.9122,21.9944,21.8299,21.8939,147432.0
2017-08-30 10:00:00,23.98,24.01,23.95,23.98,173224.0,21.9122,21.9396,21.8848,21.9122,173224.0
2017-08-30 10:30:00,24.0,24.0,23.97,23.99,44140.0,21.9305,21.9305,21.903,21.9213,44140.0
2017-08-30 11:00:00,23.99,24.08,23.98,24.06,99804.0,21.9213,22.0036,21.9122,21.9853,99804.0
2017-08-30 11:30:00,24.06,24.1,24.04,24.09,290732.0,21.9853,22.0218,21.967,22.0127,290732.0
2017-08-30 12:00:00,24.07,24.07,24.03,24.05,48440.0,21.9944,21.9944,21.9579,21.9761,48440.0
2017-08-30 12:30:00,24.05,24.08,24.04,24.08,26240.0,21.9761,22.0036,21.967,22.0036,26240.0
2017-08-30 13:00:00,24.09,24.09,24.05,24.07,185316.0,22.0127,22.0127,21.9761,21.9944,185316.0
2017-08-30 13:30:00,24.08,24.09,24.06,24.06,45480.0,22.0036,22.0127,21.9853,21.9853,45480.0
2017-08-30 14:00:00,24.06,24.08,24.05,24.06,27292.0,21.9853,22.0036,21.9761,21.9853,27292.0
2017-08-30 14:30:00,24.06,24.09,24.05,24.07,55692.0,21.9853,22.0127,21.9761,21.9944,55692.0
2017-08-30 15:00:00,24.07,24.08,24.02,24.04,423112.0,21.9944,22.0036,21.9487,21.967,423112.0
2017-08-30 15:30:00,24.04,24.06,23.99,24.04,211268.0,21.967,21.9853,21.9213,21.967,211268.0
2017-08-31 09:30:00,23.88,24.14,23.88,24.09,187772.0,21.8208,22.0584,21.8208,22.0127,187772.0
2017-08-31 10:00:00,24.09,24.11,24.05,24.05,91400.0,22.0127,22.031,21.9761,21.9761,91400.0
2017-08-31 10:30:00,24.06,24.11,24.03,24.11,365960.0,21.9853,22.031,21.9579,22.031,365960.0
2017-08-31 11:00:00,24.11,24.17,24.07,24.15,180284.0,22.031,22.0858,21.9944,22.0675,180284.0
2017-08-31 11:30:00,24.15,24.21,24.13,24.2,96804.0,22.0675,22.1223,22.0492,22.1132,96804.0
2017-08-31 12:00:00,24.2,24.25,24.2,24.25,79868.0,22.1132,22.1589,22.1132,22.1589,79868.0
2017-08-31 12:30:00,24.25,24.28,24.24,24.27,84980.0,22.1589,22.1863,22.1498,22.1772,84980.0
2017-08-31 13:00:00,24.27,24.38,24.24,24.38,172972.0,22.1772,22.2777,22.1498,22.2777,172972.0
2017-08-31 13:30:00,24.37,24.44,24.37,24.41,141576.0,22.2685,22.3325,22.2685,22.3051,141576.0
2017-08-31 14:00:00,24.42,24.42,24.32,24.38,281532.0,22.3142,22.3142,22.2229,22.2777,281532.0
2017-08-31 14:30:00,24.37,24.43,24.35,24.39,206912.0,22.2685,22.3234,22.2503,22.2868,206912.0
2017-08-31 15:00:00,24.4,24.43,24.38,24.4,220896.0,22.296,22.3234,22.2777,22.296,220896.0
2017-08-31 15:30:00,24.41,24.44,24.36,24.36,443516.0,22.3051,22.3325,22.2594,22.2594,443516.0
2017-09-01 09:30:00,24.38,24.5,24.24,24.28,227876.0,22.2777,22.3873,22.1498,22.1863,227876.0
2017-09-01 10:00:00,24.3,24.35,24.29,24.32,117748.0,22.2046,22.2503,22.1954,22.2229,117748.0
2017-09-01 10:30:00,24.32,24.36,24.32,24.35,80544.0,22.2229,22.2594,22.2229,22.2503,80544.0
2017-09-01 11:00:00,24.35,24.36,24.31,24.33,215916.0,22.2503,22.2594,22.2137,22.232,215916.0
2017-09-01 11:30:00,24.33,24.36,24.33,24.34,64572.0,22.232,22.2594,22.232,22.2411,64572.0
2017-09-01 12:00:00,24.36,24.36,24.33,24.33,40512.0,22.2594,22.2594,22.232,22.232,40512.0
2017-09-01 12:30:00,24.34,24.36,24.32,24.35,53680.0,22.2411,22.2594,22.2229,22.2503,53680.0
2017-09-01 13:00:00,24.35,24.36,24.3,24.3,53576.0,22.2503,22.2594,22.2046,22.2046,53576.0
2017-09-01 13:30:00,24.31,24.33,24.3,24.33,59452.0,22.2137,22.232,22.2046,22.232,59452.0
2017-09-01 14:00:00,24.34,24.36,24.33,24.35,44088.0,22.2411,22.2594,22.232,22.2503,44088.0
2017-09-01 14:30:00,24.35,24.38,24.35,24.36,48316.0,22.2503,22.2777,22.2503,22.2594,48316.0
2017-09-01 15:00:00,24.38,24.38,24.33,24.35,53748.0,22.2777,22.2777,22.232,22.2503,53748.0
2017-09-01 15:30:00,24.35,24.38,24.32,24.36,156896.0,22.2503,22.2777,22.2229,22.2594,156896.0
2017-09-05 09:30:00,24.14,24.21,23.79,23.86,507956.0,22.0584,22.1223,21.7386,21.8025,507956.0
2017-09-05 10:00:00,23.86,23.86,23.78,23.79,245732.0,21.8025,21.8025,21.7294,21.7386,245732.0
2017-09-05 10:30:00,23.79,23.79,23.64,23.66,249544.0,21.7386,21.7386,21.6015,21.6198,249544.0
2017-09-05 11:00:00,23.66,23.66,23.56,23.58,311548.0,21.6198,21.6198,21.5284,21.5467,311548.0
2017-09-05 11:30:00,23.59,23.7,23.57,23.66,166164.0,21.5558,21.6563,21.5375,21.6198,166164.0
2017-09-05 12:00:00,23.64,23.67,23.44,23.44,193568.0,21.6015,21.6289,21.4187,21.4187,193568.0
2017-09-05 12:30:00,23.45,23.47,23.39,23.42,181524.0,21.4279,21.4462,21.3731,21.4005,181524.0
2017-09-05 13:00:00,23.4,23.46,23.38,23.45,130748.0,21.3822,21.437,21.3639,21.4279,130748.0
2017-09-05 13:30:00,23.45,23.48,23.43,23.45,72100.0,21.4279,21.4553,21.4096,21.4279,72100.0
2017-09-05 14:00:00,23.45,23.5,23.45,23.46,76128.0,21.4279,21.4736,21.4279,21.437,76128.0
2017-09-05 14:30:00,23.46,23.47,23.44,23.46,89260.0,21.437,21.4462,21.4187,21.437,89260.0
2017-09-05 15:00:00,23.46,23.53,23.44,23.53,98388.0,21.437,21.501,21.4187,21.501,98388.0
2017-09-05 15:30:00,23.51,23.54,23.49,23.53,317624.0,21.4827,21.5101,21.4644,21.501,317624.0
2017-09-06 09:30:00,23.79,24.07,23.67,24.0,434580.0,21.7386,21.9944,21.6289,21.9305,434580.0
2017-09-06 10:00:00,24.0,24.05,23.93,23.97,121656.0,21.9305,21.9761,21.8665,21.903,121656.0
2017-09-06 10:30:00,23.96,23.98,23.93,23.95,30540.0,21.8939,21.9122,21.8665,21.8848,30540.0
2017-09-06 11:00:00,23.95,23.97,23.92,23.93,46128.0,21.8848,21.903,21.8574,21.8665,46128.0
2017-09-06 11:30:00,23.92,23.93,23.88,23.89,30492.0,21.8574,21.8665,21.8208,21.8299,30492.0
2017-09-06 12:00:00,23.91,23.98,23.89,23.97,75372.0,21.8482,21.9122,21.8299,21.903,75372.0
2017-09-06 12:30:00,23.96,23.98,23.95,23.98,22412.0,21.8939,21.9122,21.8848,21.9122,22412.0
2017-09-06 13:00:00,23.99,24.01,23.97,24.0,103356.0,21.9213,21.9396,21.903,21.9305,103356.0
2017-09-06 13:30:00,24.0,24.0,23.96,23.96,18008.0,21.9305,21.9305,21.8939,21.8939,18008.0
2017-09-06 14:00:00,23.96,23.99,23.95,23.97,28900.0,21.8939,21.9213,21.8848,21.903,28900.0
2017-09-06 14:30:00,23.97,23.99,23.97,23.97,24812.0,21.903,21.9213,21.903,21.903,24812.0
2017-09-06 15:00:00,23.96,23.98,23.94,23.95,56548.0,21.8939,21.9122,21.8756,21.8848,56548.0
2017-09-06 15:30:00,23.95,23.97,23.91,23.93,262224.0,21.8848,21.903,21.8482,21.8665,262224.0
2017-09-07 09:30:00,24.05,24.29,24.05,24.22,264740.0,21.9761,22.1954,21.9761,22.1315,264740.0
2017-09-07 10:00:00,24.22,24.23,24.12,24.16,121028.0,22.1315,22.1406,22.0401,22.0767,121028.0
2017-09-07 10:30:00,24.15,24.16,24.11,24.13,30752.0,22.0675,22.0767,22.031,22.0492,30752.0
2017-09-07 11:00:00,24.13,24.16,24.09,24.16,63600.0,22.0492,22.0767,22.0127,22.0767,63600.0
2017-09-07 11:30:00,24.16,24.21,24.16,24.21,53280.0,22.0767,22.1223,22.0767,22.1223,53280.0
2017-09-07 12:00:00,24.2,24.21,24.14,24.14,43392.0,22.1132,22.1223,22.0584,22.0584,43392.0
2017-09-07 12:30:00,24.13,24.13,24.06,24.07,43356.0,22.0492,22.0492,21.9853,21.9944,43356.0
2017-09-07 13:00:00,24.05,24.1,24.04,24.07,93868.0,21.9761,22.0218,21.967,21.9944,93868.0
2017-09-07 13:30:00,24.07,24.15,24.03,24.15,93572.0,21.9944,22.0675,21.9579,22.0675,93572.0
2017-09-07 14:00:00,24.14,24.2,24.07,24.2,142676.0,22.0584,22.1132,21.9944,22.1132,142676.0
2017-09-07 14:30:00,24.18,24.2,24.1,24.1,32112.0,22.0949,22.1132,22.0218,22.0218,32112.0
2017-09-07 15:00:00,24.1,24.1,24.05,24.07,30500.0,22.0218,22.0218,21.9761,21.9944,30500.0
2017-09-07 15:30:00,24.06,24.2,24.05,24.2,317876.0,21.9853,22.1132,21.9761,22.1132,317876.0
2017-09-08 09:30:00,24.17,24.47,24.17,24.45,168132.0,22.0858,22.3599,22.0858,22.3417,168132.0
2017-09-08 10:00:00,24.44,24.46,24.38,24.46,110384.0,22.3325,22.3508,22.2777,22.3508,110384.0
2017-09-08 10:30:00,24.46,24.49,24.45,24.48,53912.0,22.3508,22.3782,22.3417,22.3691,53912.0
2017-09-08 11:00:00,24.47,24.49,24.41,24.41,40424.0,22.3599,22.3782,22.3051,22.3051,40424.0
2017-09-08 11:30:00,24.43,24.48,24.42,24.44,34216.0,22.3234,22.3691,22.3142,22.3325,34216.0
2017-09-08 12:00:00,24.44,24.45,24.41,24.44,34248.0,22.3325,22.3417,22.3051,22.3325,34248.0
2017-09-08 12:30:00,24.43,24.46,24.42,24.44,45396.0,22.3234,22.3508,22.3142,22.3325,45396.0
2017-09-08 13:00:00,24.45,24.45,24.39,24.42,63988.0,22.3417,22.3417,22.2868,22.3142,63988.0
2017-09-08 13:30:00,24.43,24.43,24.38,24.4,42044.0,22.3234,22.3234,22.2777,22.296,42044.0
2017-09-08 14:00:00,24.38,24.39,24.31,24.34,64628.0,22.2777,22.2868,22.2137,22.2411,64628.0
2017-09-08 14:30:00,24.33,24.34,24.29,24.32,50692.0,22.232,22.2411,22.1954,22.2229,50692.0
2017-09-08 15:00:00,24.32,24.37,24.3,24.31,73448.0,22.2229,22.2685,22.2046,22.2137,73448.0
2017-09-08 15:30:00,24.32,24.36,24.29,24.35,246780.0,22.2229,22.2594,22.1954,22.2503,246780.0
2017-09-11 09:30:00,24.59,24.7,24.46,24.67,219336.0,22.4696,22.5701,22.3508,22.5427,219336.0
2017-09-11 10:00:00,24.64,24.67,24.62,24.65,66396.0,22.5153,22.5427,22.497,22.5244,66396.0
2017-09-11 10:30:00,24.64,24.69,24.64,24.67,63220.0,22.5153,22.561,22.5153,22.5427,63220.0
2017-09-11 11:00:00,24.66,24.69,24.64,24.64,44064.0,22.5335,22.561,22.5153,22.5153,44064.0
2017-09-11 11:30:00,24.64,24.68,24.62,24.65,25644.0,22.5153,22.5518,22.497,22.5244,25644.0
2017-09-11 12:00:00,24.64,24.66,24.63,24.65,34684.0,22.5153,22.5335,22.5061,22.5244,34684.0
2017-09-11 12:30:00,24.65,24.69,24.65,24.66,28440.0,22.5244,22.561,22.5244,22.5335,28440.0
2017-09-11 13:00:00,24.66,24.66,24.61,24.64,36428.0,22.5335,22.5335,22.4879,22.5153,36428.0
2017-09-11 13:30:00,24.64,24.66,24.6,24.65,34612.0,22.5153,22.5335,22.4787,22.5244,34612.0
2017-09-11 14:00:00,24.66,24.66,24.63,24.63,17960.0,22.5335,22.5335,22.5061,22.5061,17960.0
2017-09-11 14:30:00,24.64,24.67,24.63,24.66,88872.0,22.5153,22.5427,22.5061,22.5335,88872.0
2017-09-11 15:00:00,24.66,24.71,24.66,24.68,43528.0,22.5335,22.5792,22.5335,22.5518,43528.0
2017-09-11 15:30:00,24.7,24.75,24.69,24.75,211960.0,22.5701,22.6158,22.561,22.6158,211960.0
2017-09-12 09:30:00,24.82,25.01,24.79,24.88,415168.0,22.6797,22.8534,22.6523,22.7346,415168.0
2017-09-12 10:00:00,24.85,24.85,24.8,24.81,133060.0,22.7072,22.7072,22.6615,22.6706,133060.0
2017-09-12 10:30:00,24.81,24.82,24.78,24.81,151584.0,22.6706,22.6797,22.6432,22.6706,151584.0
2017-09-12 11:00:00,24.81,24.84,24.71,24.72,162340.0,22.6706,22.698,22.5792,22.5884,162340.0
2017-09-12 11:30:00,24.71,24.72,24.7,24.7,82296.0,22.5792,22.5884,22.5701,22.5701,82296.0
2017-09-12 12:00:00,24.71,24.72,24.68,24.68,111728.0,22.5792,22.5884,22.5518,22.5518,111728.0
2017-09-12 12:30:00,24.68,24.75,24.68,24.75,45672.0,22.5518,22.6158,22.5518,22.6158,45672.0
2017-09-12 13:00:00,24.75,24.82,24.75,24.82,70760.0,22.6158,22.6797,22.6158,22.6797,70760.0
2017-09-12 13:30:00,24.82,24.82,24.79,24.8,62936.0,22.6797,22.6797,22.6523,22.6615,62936.0
2017-09-12 14:00:00,24.8,24.85,24.8,24.81,112548.0,22.6615,22.7072,22.6615,22.6706,112548.0
2017-09-12 14:30:00,24.81,24.81,24.73,24.75,172932.0,22.6706,22.6706,22.5975,22.6158,172932.0
2017-09-12 15:00:00,24.75,24.79,24.74,24.78,126836.0,22.6158,22.6523,22.6066,22.6432,126836.0
2017-09-12 15:30:00,24.79,24.84,24.79,24.81,328872.0,22.6523,22.698,22.6523,22.6706,328872.0
2017-09-13 09:30:00,24.85,25.07,24.82,25.04,437700.0,22.7072,22.9082,22.6797,22.8808,437700.0
2017-09-13 10:00:00,25.04,25.07,24.94,25.03,171600.0,22.8808,22.9082,22.7894,22.8716,171600.0
2017-09-13 10:30:00,25.02,25.02,24.95,24.96,98884.0,22.8625,22.8625,22.7985,22.8077,98884.0
2017-09-13 11:00:00,24.96,24.97,24.89,24.89,75924.0,22.8077,22.8168,22.7437,22.7437,75924.0
2017-09-13 11:30:00,24.9,24.98,24.89,24.95,62196.0,22.7528,22.8259,22.7437,22.7985,62196.0
2017-09-13 12:00:00,24.93,24.97,24.93,24.95,49116.0,22.7803,22.8168,22.7803,22.7985,49116.0
2017-09-13 12:30:00,24.95,24.99,24.94,24.96,60032.0,22.7985,22.8351,22.7894,22.8077,60032.0
2017-09-13 13:00:00,24.96,24.98,24.95,24.98,28484.0,22.8077,22.8259,22.7985,22.8259,28484.0
2017-09-13 13:30:00,24.98,24.98,24.95,24.96,30832.0,22.8259,22.8259,22.7985,22.8077,30832.0
2017-09-13 14:00:00,24.96,24.96,24.87,24.87,78276.0,22.8077,22.8077,22.7254,22.7254,78276.0
2017-09-13 14:30:00,24.87,24.92,24.86,24.89,60004.0,22.7254,22.7711,22.7163,22.7437,60004.0
2017-09-13 15:00:00,24.9,24.92,24.87,24.88,90808.0,22.7528,22.7711,22.7254,22.7346,90808.0
2017-09-13 15:30:00,24.88,24.89,24.85,24.86,183048.0,22.7346,22.7437,22.7072,22.7163,183048.0
2017-09-14 09:30:00,24.75,24.82,24.55,24.71,183400.0,22.6158,22.6797,22.433,22.5792,183400.0
2017-09-14 10:00:00,24.74,24.74,24.68,24.72,38820.0,22.6066,22.6066,22.5518,22.5884,38820.0
2017-09-14 10:30:00,24.74,24.75,24.72,24.75,19584.0,22.6066,22.6158,22.5884,22.6158,19584.0
2017-09-14 11:00:00,24.74,24.77,24.74,24.76,116172.0,22.6066,22.6341,22.6066,22.6249,116172.0
2017-09-14 11:30:00,24.77,24.79,24.75,24.75,33044.0,22.6341,22.6523,22.6158,22.6158,33044.0
2017-09-14 12:00:00,24.75,24.79,24.75,24.77,74320.0,22.6158,22.6523,22.6158,22.6341,74320.0
2017-09-14 12:30:00,24.75,24.78,24.74,24.76,23420.0,22.6158,22.6432,22.6066,22.6249,23420.0
2017-09-14 13:00:00,24.76,24.77,24.71,24.71,25020.0,22.6249,22.6341,22.5792,22.5792,25020.0
2017-09-14 13:30:00,24.7,24.8,24.7,24.76,42000.0,22.5701,22.6615,22.5701,22.6249,42000.0
2017-09-14 14:00:00,24.76,24.78,24.75,24.77,48808.0,22.6249,22.6432,22.6158,22.6341,48808.0
2017-09-14 14:30:00,24.77,24.77,24.75,24.75,34396.0,22.6341,22.6341,22.6158,22.6158,34396.0
2017-09-14 15:00:00,24.75,24.78,24.75,24.75,200192.0,22.6158,22.6432,22.6158,22.6158,200192.0
2017-09-14 15:30:00,24.75,24.75,24.65,24.65,226792.0,22.6158,22.6158,22.5244,22.5244,226792.0
2017-09-15 09:30:00,24.74,24.82,24.73,24.82,204468.0,22.6066,22.6797,22.5975,22.6797,204468.0
2017-09-15 10:00:00,24.79,24.82,24.75,24.76,60312.0,22.6523,22.6797,22.6158,22.6249,60312.0
2017-09-15 10:30:00,24.76,24.81,24.76,24.8,54584.0,22.6249,22.6706,22.6249,22.6615,54584.0
2017-09-15 11:00:00,24.79,24.79,24.75,24.76,33852.0,22.6523,22.6523,22.6158,22.6249,33852.0
2017-09-15 11:30:00,24.77,24.78,24.75,24.78,34896.0,22.6341,22.6432,22.6158,22.6432,34896.0
2017-09-15 12:00:00,24.77,24.78,24.74,24.75,44800.0,22.6341,22.6432,22.6066,22.6158,44800.0
2017-09-15 12:30:00,24.75,24.76,24.74,24.74,37208.0,22.6158,22.6249,22.6066,22.6066,37208.0
2017-09-15 13:00:00,24.75,24.75,24.74,24.75,14504.0,22.6158,22.6158,22.6066,22.6158,14504.0
2017-09-15 13:30:00,24.74,24.75,24.72,24.72,50464.0,22.6066,22.6158,22.5884,22.5884,50464.0
2017-09-15 14:00:00,24.72,24.73,24.7,24.72,57400.0,22.5884,22.5975,22.5701,22.5884,57400.0
2017-09-15 14:30:00,24.71,24.72,24.7,24.71,59516.0,22.5792,22.5884,22.5701,22.5792,59516.0
2017-09-15 15:00:00,24.7,24.78,24.7,24.77,140124.0,22.5701,22.6432,22.5701,22.6341,140124.0
2017-09-15 15:30:00,24.77,24.83,24.77,24.83,313100.0,22.6341,22.6889,22.6341,22.6889,313100.0
2017-09-18 09:30:00,24.93,24.97,24.79,24.89,245228.0,22.7803,22.8168,22.6523,22.7437,245228.0
2017-09-18 10:00:00,24.91,25.0,24.88,24.93,139524.0,22.762,22.8442,22.7346,22.7803,139524.0
2017-09-18 10:30:00,24.93,24.96,24.93,24.95,64304.0,22.7803,22.8077,22.7803,22.7985,64304.0
2017-09-18 11:00:00,24.95,24.98,24.95,24.98,68580.0,22.7985,22.8259,22.7985,22.8259,68580.0
2017-09-18 11:30:00,24.98,24.99,24.95,24.99,119680.0,22.8259,22.8351,22.7985,22.8351,119680.0
2017-09-18 12:00:00,24.99,25.0,24.98,24.99,88480.0,22.8351,22.8442,22.8259,22.8351,88480.0
2017-09-18 12:30:00,25.0,25.0,24.96,24.97,31884.0,22.8442,22.8442,22.8077,22.8168,31884.0
2017-09-18 13:00:00,24.97,24.99,24.96,24.97,41880.0,22.8168,22.8351,22.8077,22.8168,41880.0
2017-09-18 13:30:00,24.98,24.99,24.96,24.99,55424.0,22.8259,22.8351,22.8077,22.8351,55424.0
2017-09-18 14:00:00,24.98,24.98,24.89,24.9,87324.0,22.8259,22.8259,22.7437,22.7528,87324.0
2017-09-18 14:30:00,24.9,24.95,24.87,24.95,69676.0,22.7528,22.7985,22.7254,22.7985,69676.0
2017-09-18 15:00:00,24.95,24.95,24.89,24.93,72132.0,22.7985,22.7985,22.7437,22.7803,72132.0
2017-09-18 15:30:00,24.93,25.0,24.93,24.98,361680.0,22.7803,22.8442,22.7803,22.8259,361680.0
2017-09-19 09:30:00,24.97,25.05,24.95,24.98,473864.0,22.8168,22.8899,22.7985,22.8259,473864.0
2017-09-19 10:00:00,24.98,24.98,24.89,24.89,212828.0,22.8259,22.8259,22.7437,22.7437,212828.0
2017-09-19 10:30:00,24.9,24.9,24.83,24.84,185764.0,22.7528,22.7528,22.6889,22.698,185764.0
2017-09-19 11:00:00,24.83,24.9,24.8,24.87,303612.0,22.6889,22.7528,22.6615,22.7254,303612.0
2017-09-19 11:30:00,24.88,24.89,24.85,24.85,192088.0,22.7346,22.7437,22.7072,22.7072,192088.0
2017-09-19 12:00:00,24.86,24.88,24.85,24.86,54212.0,22.7163,22.7346,22.7072,22.7163,54212.0
2017-09-19 12:30:00,24.86,24.88,24.81,24.86,101368.0,22.7163,22.7346,22.6706,22.7163,101368.0
2017-09-19 13:00:00,24.86,24.87,24.8,24.84,176536.0,22.7163,22.7254,22.6615,22.698,176536.0
2017-09-19 13:30:00,24.85,24.93,24.82,24.93,326368.0,22.7072,22.7803,22.6797,22.7803,326368.0
2017-09-19 14:00:00,24.93,24.98,24.93,24.98,241336.0,22.7803,22.8259,22.7803,22.8259,241336.0
2017-09-19 14:30:00,24.97,25.0,24.97,24.98,183620.0,22.8168,22.8442,22.8168,22.8259,183620.0
2017-09-19 15:00:00,24.99,25.0,24.97,24.97,86320.0,22.8351,22.8442,22.8168,22.8168,86320.0
2017-09-19 15:30:00,24.96,25.0,24.95,24.99,520192.0,22.8077,22.8442,22.7985,22.8351,520192.0
2017-09-20 09:30:00,24.99,25.0,24.81,24.82,262860.0,22.8351,22.8442,22.6706,22.6797,262860.0
2017-09-20 10:00:00,24.82,24.82,24.74,24.76,265932.0,22.6797,22.6797,22.6066,22.6249,265932.0
2017-09-20 10:30:00,24.75,24.77,24.67,24.67,155336.0,22.6158,22.6341,22.5427,22.5427,155336.0
2017-09-20 11:00:00,24.67,24.68,24.6,24.66,144864.0,22.5427,22.5518,22.4787,22.5335,144864.0
2017-09-20 11:30:00,24.67,24.72,24.65,24.65,77816.0,22.5427,22.5884,22.5244,22.5244,77816.0
2017-09-20 12:00:00,24.67,24.7,24.66,24.67,53672.0,22.5427,22.5701,22.5335,22.5427,53672.0
2017-09-20 12:30:00,24.67,24.68,24.64,24.64,49604.0,22.5427,22.5518,22.5153,22.5153,49604.0
2017-09-20 13:00:00,24.64,24.67,24.63,24.65,64176.0,22.5153,22.5427,22.5061,22.5244,64176.0
2017-09-20 13:30:00,24.65,24.66,24.6,24.6,73892.0,22.5244,22.5335,22.4787,22.4787,73892.0
2017-09-20 14:00:00,24.61,24.68,24.5,24.53,228400.0,22.4879,22.5518,22.3873,22.4148,228400.0
2017-09-20 14:30:00,24.55,24.56,24.46,24.5,159528.0,22.433,22.4422,22.3508,22.3873,159528.0
2017-09-20 15:00:00,24.51,24.52,24.43,24.47,100308.0,22.3965,22.4056,22.3234,22.3599,100308.0
2017-09-20 15:30:00,24.48,24.58,24.48,24.54,307140.0,22.3691,22.4604,22.3691,22.4239,307140.0
2017-09-21 09:30:00,24.54,24.61,24.44,24.49,398416.0,22.4239,22.4879,22.3325,22.3782,398416.0
2017-09-21 10:00:00,24.5,24.5,24.42,24.43,116964.0,22.3873,22.3873,22.3142,22.3234,116964.0
2017-09-21 10:30:00,24.42,24.45,24.41,24.45,92028.0,22.3142,22.3417,22.3051,22.3417,92028.0
2017-09-21 11:00:00,24.45,24.5,24.44,24.5,86744.0,22.3417,22.3873,22.3325,22.3873,86744.0
2017-09-21 11:30:00,24.5,24.51,24.48,24.5,55360.0,22.3873,22.3965,22.3691,22.3873,55360.0
2017-09-21 12:00:00,24.5,24.52,24.5,24.52,71376.0,22.3873,22.4056,22.3873,22.4056,71376.0
2017-09-21 12:30:00,24.52,24.52,24.48,24.5,58556.0,22.4056,22.4056,22.3691,22.3873,58556.0
2017-09-21 13:00:00,24.5,24.51,24.49,24.49,79224.0,22.3873,22.3965,22.3782,22.3782,79224.0
2017-09-21 13:30:00,24.48,24.53,24.48,24.53,56348.0,22.3691,22.4148,22.3691,22.4148,56348.0
2017-09-21 14:00:00,24.53,24.55,24.5,24.5,67000.0,22.4148,22.433,22.3873,22.3873,67000.0
2017-09-21 14:30:00,24.5,24.51,24.49,24.5,53624.0,22.3873,22.3965,22.3782,22.3873,53624.0
2017-09-21 15:00:00,24.5,24.5,24.48,24.49,59964.0,22.3873,22.3873,22.3691,22.3782,59964.0
2017-09-21 15:30:00,24.5,24.5,24.43,24.46,326116.0,22.3873,22.3873,22.3234,22.3508,326116.0
2017-09-22 09:30:00,24.33,24.44,24.25,24.35,230132.0,22.232,22.3325,22.1589,22.2503,230132.0
2017-09-22 10:00:00,24.35,24.38,24.32,24.33,63452.0,22.2503,22.2777,22.2229,22.232,63452.0
2017-09-22 10:30:00,24.33,24.33,24.3,24.32,99392.0,22.232,22.232,22.2046,22.2229,99392.0
2017-09-22 11:00:00,24.31,24.33,24.3,24.32,107944.0,22.2137,22.232,22.2046,22.2229,107944.0
2017-09-22 11:30:00,24.32,24.32,24.29,24.31,67432.0,22.2229,22.2229,22.1954,22.2137,67432.0
2017-09-22 12:00:00,24.31,24.33,24.3,24.31,97592.0,22.2137,22.232,22.2046,22.2137,97592.0
2017-09-22 12:30:00,24.33,24.33,24.31,24.32,28280.0,22.232,22.232,22.2137,22.2229,28280.0
2017-09-22 13:00:00,24.32,24.32,24.29,24.32,26076.0,22.2229,22.2229,22.1954,22.2229,26076.0
2017-09-22 13:30:00,24.32,24.32,24.29,24.3,23120.0,22.2229,22.2229,22.1954,22.2046,23120.0
2017-09-22 14:00:00,24.3,24.32,24.29,24.31,26604.0,22.2046,22.2229,22.1954,22.2137,26604.0
2017-09-22 14:30:00,24.31,24.32,24.31,24.31,44520.0,22.2137,22.2229,22.2137,22.2137,44520.0
2017-09-22 15:00:00,24.32,24.32,24.31,24.31,38420.0,22.2229,22.2229,22.2137,22.2137,38420.0
2017-09-22 15:30:00,24.31,24.33,24.3,24.31,200844.0,22.2137,22.232,22.2046,22.2137,200844.0
2017-09-25 09:30:00,24.03,24.03,23.74,23.75,604248.0,21.9579,21.9579,21.6929,21.702,604248.0
2017-09-25 10:00:00,23.75,23.78,23.72,23.73,978644.0,21.702,21.7294,21.6746,21.6837,978644.0
2017-09-25 10:30:00,23.75,23.8,23.68,23.68,204640.0,21.702,21.7477,21.638,21.638,204640.0
2017-09-25 11:00:00,23.68,23.69,23.61,23.67,129844.0,21.638,21.6472,21.5741,21.6289,129844.0
2017-09-25 11:30:00,23.67,23.67,23.55,23.56,160568.0,21.6289,21.6289,21.5193,21.5284,160568.0
2017-09-25 12:00:00,23.56,23.56,23.36,23.42,193316.0,21.5284,21.5284,21.3456,21.4005,193316.0
2017-09-25 12:30:00,23.4,23.54,23.4,23.54,123744.0,21.3822,21.5101,21.3822,21.5101,123744.0
2017-09-25 13:00:00,23.53,23.54,23.47,23.5,89988.0,21.501,21.5101,21.4462,21.4736,89988.0
2017-09-25 13:30:00,23.5,23.5,23.47,23.48,95172.0,21.4736,21.4736,21.4462,21.4553,95172.0
2017-09-25 14:00:00,23.48,23.51,23.46,23.5,170584.0,21.4553,21.4827,21.437,21.4736,170584.0
2017-09-25 14:30:00,23.49,23.5,23.43,23.47,175100.0,21.4644,21.4736,21.4096,21.4462,175100.0
2017-09-25 15:00:00,23.47,23.53,23.45,23.5,160968.0,21.4462,21.501,21.4279,21.4736,160968.0
2017-09-25 15:30:00,23.5,23.54,23.49,23.53,484920.0,21.4736,21.5101,21.4644,21.501,484920.0
2017-09-26 09:30:00,23.52,23.65,23.43,23.47,235400.0,21.4918,21.6106,21.4096,21.4462,235400.0
2017-09-26 10:00:00,23.47,23.54,23.47,23.52,80404.0,21.4462,21.5101,21.4462,21.4918,80404.0
2017-09-26 10:30:00,23.52,23.52,23.45,23.46,148156.0,21.4918,21.4918,21.4279,21.437,148156.0
2017-09-26 11:00:00,23.46,23.46,23.42,23.42,101348.0,21.437,21.437,21.4005,21.4005,101348.0
2017-09-26 11:30:00,23.43,23.43,23.42,23.43,74544.0,21.4096,21.4096,21.4005,21.4096,74544.0
2017-09-26 12:00:00,23.43,23.47,23.41,23.42,73856.0,21.4096,21.4462,21.3913,21.4005,73856.0
2017-09-26 12:30:00,23.43,23.47,23.43,23.46,89136.0,21.4096,21.4462,21.4096,21.437,89136.0
2017-09-26 13:00:00,23.47,23.53,23.46,23.52,138776.0,21.4462,21.501,21.437,21.4918,138776.0
2017-09-26 13:30:00,23.52,23.54,23.51,23.53,74600.0,21.4918,21.5101,21.4827,21.501,74600.0
2017-09-26 14:00:00,23.53,23.55,23.5,23.54,98792.0,21.501,21.5193,21.4736,21.5101,98792.0
2017-09-26 14:30:00,23.54,23.56,23.54,23.55,87520.0,21.5101,21.5284,21.5101,21.5193,87520.0
2017-09-26 15:00:00,23.55,23.64,23.55,23.64,83136.0,21.5193,21.6015,21.5193,21.6015,83136.0
2017-09-26 15:30:00,23.64,23.72,23.63,23.64,278260.0,21.6015,21.6746,21.5924,21.6015,278260.0
2017-09-27 09:30:00,23.46,23.47,23.14,23.18,374516.0,21.437,21.4462,21.1446,21.1812,374516.0
2017-09-27 10:00:00,23.17,23.2,23.02,23.12,352872.0,21.172,21.1994,21.035,21.1263,352872.0
2017-09-27 10:30:00,23.13,23.16,23.07,23.16,208656.0,21.1355,21.1629,21.0806,21.1629,208656.0
2017-09-27 11:00:00,23.16,23.22,23.14,23.19,120248.0,21.1629,21.2177,21.1446,21.1903,120248.0
2017-09-27 11:30:00,23.19,23.24,23.18,23.2,347404.0,21.1903,21.236,21.1812,21.1994,347404.0
2017-09-27 12:00:00,23.18,23.19,23.13,23.17,40996.0,21.1812,21.1903,21.1355,21.172,40996.0
2017-09-27 12:30:00,23.16,23.23,23.16,23.23,56208.0,21.1629,21.2269,21.1629,21.2269,56208.0
2017-09-27 13:00:00,23.23,23.24,23.23,23.23,98456.0,21.2269,21.236,21.2269,21.2269,98456.0
2017-09-27 13:30:00,23.23,23.24,23.22,23.23,75420.0,21.2269,21.236,21.2177,21.2269,75420.0
2017-09-27 14:00:00,23.23,23.31,23.23,23.3,116764.0,21.2269,21.3,21.2269,21.2908,116764.0
2017-09-27 14:30:00,23.3,23.35,23.28,23.35,95744.0,21.2908,21.3365,21.2725,21.3365,95744.0
2017-09-27 15:00:00,23.35,23.39,23.34,23.37,110412.0,21.3365,21.3731,21.3274,21.3548,110412.0
2017-09-27 15:30:00,23.37,23.38,23.33,23.38,556824.0,21.3548,21.3639,21.3182,21.3639,556824.0
2017-09-28 09:30:00,23.43,23.51,23.38,23.51,384032.0,21.4096,21.4827,21.3639,21.4827,384032.0
2017-09-28 10:00:00,23.5,23.59,23.5,23.59,149560.0,21.4736,21.5558,21.4736,21.5558,149560.0
2017-09-28 10:30:00,23.58,23.63,23.54,23.61,123524.0,21.5467,21.5924,21.5101,21.5741,123524.0
2017-09-28 11:00:00,23.63,23.65,23.56,23.59,128552.0,21.5924,21.6106,21.5284,21.5558,128552.0
2017-09-28 11:30:00,23.59,23.66,23.59,23.64,60908.0,21.5558,21.6198,21.5558,21.6015,60908.0
2017-09-28 12:00:00,23.64,23.7,23.63,23.7,59876.0,21.6015,21.6563,21.5924,21.6563,59876.0
2017-09-28 12:30:00,23.69,23.71,23.67,23.7,93168.0,21.6472,21.6655,21.6289,21.6563,93168.0
2017-09-28 13:00:00,23.7,23.71,23.6,23.62,67904.0,21.6563,21.6655,21.5649,21.5832,67904.0
2017-09-28 13:30:00,23.62,23.68,23.6,23.68,81548.0,21.5832,21.638,21.5649,21.638,81548.0
2017-09-28 14:00:00,23.67,23.71,23.66,23.71,111480.0,21.6289,21.6655,21.6198,21.6655,111480.0
2017-09-28 14:30:00,23.71,23.82,23.7,23.79,224580.0,21.6655,21.766,21.6563,21.7386,224580.0
2017-09-28 15:00:00,23.78,23.79,23.76,23.77,228408.0,21.7294,21.7386,21.7111,21.7203,228408.0
2017-09-28 15:30:00,23.77,23.85,23.77,23.84,724984.0,21.7203,21.7934,21.7203,21.7843,724984.0
2017-09-29 09:30:00,23.97,23.97,23.81,23.86,219360.0,21.903,21.903,21.7568,21.8025,219360.0
2017-09-29 10:00:00,23.87,23.88,23.83,23.86,131552.0,21.8117,21.8208,21.7751,21.8025,131552.0
2017-09-29 10:30:00,23.86,23.93,23.85,23.91,205280.0,21.8025,21.8665,21.7934,21.8482,205280.0
2017-09-29 11:00:00,23.91,23.99,23.91,23.93,128452.0,21.8482,21.9213,21.8482,21.8665,128452.0
2017-09-29 11:30:00,23.93,23.94,23.84,23.84,30800.0,21.8665,21.8756,21.7843,21.7843,30800.0
2017-09-29 12:00:00,23.85,23.92,23.83,23.91,91108.0,21.7934,21.8574,21.7751,21.8482,91108.0
2017-09-29 12:30:00,23.91,23.92,23.86,23.88,69420.0,21.8482,21.8574,21.8025,21.8208,69420.0
2017-09-29 13:00:00,23.88,23.93,23.88,23.9,55596.0,21.8208,21.8665,21.8208,21.8391,55596.0
2017-09-29 13:30:00,23.9,23.91,23.88,23.9,56524.0,21.8391,21.8482,21.8208,21.8391,56524.0
2017-09-29 14:00:00,23.91,23.91,23.86,23.88,78608.0,21.8482,21.8482,21.8025,21.8208,78608.0
2017-09-29 14:30:00,23.88,24.04,23.88,24.02,168312.0,21.8208,21.967,21.8208,21.9487,168312.0
2017-09-29 15:00:00,24.02,24.06,24.02,24.04,154344.0,21.9487,21.9853,21.9487,21.967,154344.0
2017-09-29 15:30:00,24.05,24.1,24.03,24.1,423864.0,21.9761,22.0218,21.9579,22.0218,423864.0
2017-10-02 09:30:00,24.04,24.04,23.88,23.91,162400.0,21.967,21.967,21.8208,21.8482,162400.0
2017-10-02 10:00:00,23.91,23.95,23.87,23.93,166532.0,21.8482,21.8848,21.8117,21.8665,166532.0
2017-10-02 10:30:00,23.94,23.97,23.93,23.93,87104.0,21.8756,21.903,21.8665,21.8665,87104.0
2017-10-02 11:00:00,23.93,23.93,23.87,23.87,69660.0,21.8665,21.8665,21.8117,21.8117,69660.0
2017-10-02 11:30:00,23.88,23.88,23.79,23.79,84748.0,21.8208,21.8208,21.7386,21.7386,84748.0
2017-10-02 12:00:00,23.78,23.78,23.72,23.74,223716.0,21.7294,21.7294,21.6746,21.6929,223716.0
2017-10-02 12:30:00,23.73,23.77,23.73,23.74,135712.0,21.6837,21.7203,21.6837,21.6929,135712.0
2017-10-02 13:00:00,23.74,23.75,23.72,23.75,109660.0,21.6929,21.702,21.6746,21.702,109660.0
2017-10-02 13:30:00,23.75,23.75,23.65,23.67,82276.0,21.702,21.702,21.6106,21.6289,82276.0
2017-10-02 14:00:00,23.67,23.67,23.61,23.63,141276.0,21.6289,21.6289,21.5741,21.5924,141276.0
2017-10-02 14:30:00,23.63,23.65,23.6,23.64,283444.0,21.5924,21.6106,21.5649,21.6015,283444.0
2017-10-02 15:00:00,23.64,23.68,23.61,23.61,257140.0,21.6015,21.638,21.5741,21.5741,257140.0
2017-10-02 15:30:00,23.62,23.66,23.6,23.65,404948.0,21.5832,21.6198,21.5649,21.6106,404948.0
2017-10-03 09:30:00,23.68,23.75,23.58,23.66,288488.0,21.638,21.702,21.5467,21.6198,288488.0
2017-10-03 10:00:00,23.7,23.74,23.64,23.68,135896.0,21.6563,21.6929,21.6015,21.638,135896.0
2017-10-03 10:30:00,23.68,23.68,23.62,23.62,39064.0,21.638,21.638,21.5832,21.5832,39064.0
2017-10-03 11:00:00,23.62,23.65,23.61,23.64,44220.0,21.5832,21.6106,21.5741,21.6015,44220.0
2017-10-03 11:30:00,23.65,23.71,23.64,23.71,33812.0,21.6106,21.6655,21.6015,21.6655,33812.0
2017-10-03 12:00:00,23.7,23.7,23.62,23.63,68240.0,21.6563,21.6563,21.5832,21.5924,68240.0
2017-10-03 12:30:00,23.64,23.64,23.6,23.6,64020.0,21.6015,21.6015,21.5649,21.5649,64020.0
2017-10-03 13:00:00,23.6,23.62,23.59,23.6,98368.0,21.5649,21.5832,21.5558,21.5649,98368.0
2017-10-03 13:30:00,23.6,23.64,23.59,23.61,85528.0,21.5649,21.6015,21.5558,21.5741,85528.0
2017-10-03 14:00:00,23.61,23.63,23.53,23.55,139572.0,21.5741,21.5924,21.501,21.5193,139572.0
2017-10-03 14:30:00,23.55,23.57,23.52,23.52,177028.0,21.5193,21.5375,21.4918,21.4918,177028.0
2017-10-03 15:00:00,23.52,23.55,23.51,23.54,330276.0,21.4918,21.5193,21.4827,21.5101,330276.0
2017-10-03 15:30:00,23.53,23.62,23.53,23.6,331784.0,21.501,21.5832,21.501,21.5649,331784.0
2017-10-04 09:30:00,23.67,23.7,23.51,23.51,131052.0,21.6289,21.6563,21.4827,21.4827,131052.0
2017-10-04 10:00:00,23.51,23.52,23.46,23.48,80396.0,21.4827,21.4918,21.437,21.4553,80396.0
2017-10-04 10:30:00,23.49,23.49,23.44,23.46,80052.0,21.4644,21.4644,21.4187,21.437,80052.0
2017-10-04 11:00:00,23.45,23.48,23.45,23.46,20800.0,21.4279,21.4553,21.4279,21.437,20800.0
2017-10-04 11:30:00,23.46,23.53,23.46,23.47,36440.0,21.437,21.501,21.437,21.4462,36440.0
2017-10-04 12:00:00,23.47,23.48,23.43,23.45,54564.0,21.4462,21.4553,21.4096,21.4279,54564.0
2017-10-04 12:30:00,23.44,23.46,23.44,23.45,19048.0,21.4187,21.437,21.4187,21.4279,19048.0
2017-10-04 13:00:00,23.45,23.46,23.43,23.43,38136.0,21.4279,21.437,21.4096,21.4096,38136.0
2017-10-04 13:30:00,23.43,23.43,23.4,23.43,68924.0,21.4096,21.4096,21.3822,21.4096,68924.0
2017-10-04 14:00:00,23.43,23.47,23.43,23.45,71780.0,21.4096,21.4462,21.4096,21.4279,71780.0
2017-10-04 14:30:00,23.45,23.46,23.41,23.46,103584.0,21.4279,21.437,21.3913,21.437,103584.0
2017-10-04 15:00:00,23.46,23.48,23.44,23.48,85352.0,21.437,21.4553,21.4187,21.4553,85352.0
2017-10-04 15:30:00,23.48,23.49,23.43,23.46,194444.0,21.4553,21.4644,21.4096,21.437,194444.0
2017-10-05 09:30:00,23.52,23.55,23.39,23.39,207664.0,21.4918,21.5193,21.3731,21.3731,207664.0
2017-10-05 10:00:00,23.4,23.42,23.36,23.36,248520.0,21.3822,21.4005,21.3456,21.3456,248520.0
2017-10-05 10:30:00,23.36,23.43,23.35,23.42,194144.0,21.3456,21.4096,21.3365,21.4005,194144.0
2017-10-05 11:00:00,23.43,23.47,23.4,23.4,451424.0,21.4096,21.4462,21.3822,21.3822,451424.0
2017-10-05 11:30:00,23.4,23.46,23.4,23.43,101384.0,21.3822,21.437,21.3822,21.4096,101384.0
2017-10-05 12:00:00,23.43,23.45,23.43,23.45,108656.0,21.4096,21.4279,21.4096,21.4279,108656.0
2017-10-05 12:30:00,23.45,23.45,23.4,23.43,97912.0,21.4279,21.4279,21.3822,21.4096,97912.0
2017-10-05 13:00:00,23.43,23.47,23.43,23.45,139152.0,21.4096,21.4462,21.4096,21.4279,139152.0
2017-10-05 13:30:00,23.45,23.46,23.4,23.41,80788.0,21.4279,21.437,21.3822,21.3913,80788.0
2017-10-05 14:00:00,23.4,23.42,23.39,23.4,77560.0,21.3822,21.4005,21.3731,21.3822,77560.0
2017-10-05 14:30:00,23.39,23.42,23.39,23.4,112264.0,21.3731,21.4005,21.3731,21.3822,112264.0
2017-10-05 15:00:00,23.4,23.41,23.36,23.38,159788.0,21.3822,21.3913,21.3456,21.3639,159788.0
2017-10-05 15:30:00,23.38,23.39,23.35,23.36,367108.0,21.3639,21.3731,21.3365,21.3456,367108.0
2017-10-06 09:30:00,23.38,23.38,23.22,23.31,494128.0,21.3639,21.3639,21.2177,21.3,494128.0
2017-10-06 10:00:00,23.32,23.34,23.27,23.27,141236.0,21.3091,21.3274,21.2634,21.2634,141236.0
2017-10-06 10:30:00,23.28,23.4,23.28,23.35,195812.0,21.2725,21.3822,21.2725,21.3365,195812.0
2017-10-06 11:00:00,23.35,23.45,23.34,23.41,142752.0,21.3365,21.4279,21.3274,21.3913,142752.0
2017-10-06 11:30:00,23.4,23.4,23.34,23.36,50060.0,21.3822,21.3822,21.3274,21.3456,50060.0
2017-10-06 12:00:00,23.36,23.42,23.36,23.4,93428.0,21.3456,21.4005,21.3456,21.3822,93428.0
2017-10-06 12:30:00,23.42,23.42,23.38,23.4,70960.0,21.4005,21.4005,21.3639,21.3822,70960.0
2017-10-06 13:00:00,23.39,23.4,23.36,23.36,63616.0,21.3731,21.3822,21.3456,21.3456,63616.0
2017-10-06 13:30:00,23.35,23.38,23.35,23.36,29604.0,21.3365,21.3639,21.3365,21.3456,29604.0
2017-10-06 14:00:00,23.36,23.36,23.33,23.35,74304.0,21.3456,21.3456,21.3182,21.3365,74304.0
2017-10-06 14:30:00,23.36,23.38,23.35,23.35,79616.0,21.3456,21.3639,21.3365,21.3365,79616.0
2017-10-06 15:00:00,23.35,23.39,23.35,23.36,51600.0,21.3365,21.3731,21.3365,21.3456,51600.0
2017-10-06 15:30:00,23.36,23.36,23.34,23.35,161096.0,21.3456,21.3456,21.3274,21.3365,161096.0
2017-10-09 09:30:00,23.39,23.39,23.19,23.21,272784.0,21.3731,21.3731,21.1903,21.2086,272784.0
2017-10-09 10:00:00,23.2,23.23,23.18,23.2,73716.0,21.1994,21.2269,21.1812,21.1994,73716.0
2017-10-09 10:30:00,23.19,23.19,23.16,23.18,69672.0,21.1903,21.1903,21.1629,21.1812,69672.0
2017-10-09 11:00:00,23.18,23.19,23.15,23.15,95464.0,21.1812,21.1903,21.1538,21.1538,95464.0
2017-10-09 11:30:00,23.16,23.18,23.14,23.16,159552.0,21.1629,21.1812,21.1446,21.1629,159552.0
2017-10-09 12:00:00,23.17,23.17,23.11,23.16,103564.0,21.172,21.172,21.1172,21.1629,103564.0
2017-10-09 12:30:00,23.16,23.16,23.14,23.14,54492.0,21.1629,21.1629,21.1446,21.1446,54492.0
2017-10-09 13:00:00,23.14,23.15,23.13,23.14,66324.0,21.1446,21.1538,21.1355,21.1446,66324.0
2017-10-09 13:30:00,23.14,23.15,23.12,23.13,87724.0,21.1446,21.1538,21.1263,21.1355,87724.0
2017-10-09 14:00:00,23.13,23.24,23.13,23.24,146036.0,21.1355,21.236,21.1355,21.236,146036.0
2017-10-09 14:30:00,23.23,23.27,23.2,23.25,157088.0,21.2269,21.2634,21.1994,21.2451,157088.0
2017-10-09 15:00:00,23.25,23.26,23.21,23.24,191476.0,21.2451,21.2543,21.2086,21.236,191476.0
2017-10-09 15:30:00,23.23,23.25,23.21,23.24,354044.0,21.2269,21.2451,21.2086,21.236,354044.0
2017-10-10 09:30:00,23.35,23.44,23.29,23.43,492516.0,21.3365,21.4187,21.2817,21.4096,492516.0
2017-10-10 10:00:00,23.43,23.43,23.35,23.38,55052.0,21.4096,21.4096,21.3365,21.3639,55052.0
2017-10-10 10:30:00,23.39,23.42,23.35,23.41,592600.0,21.3731,21.4005,21.3365,21.3913,592600.0
2017-10-10 11:00:00,23.41,23.49,23.41,23.46,226832.0,21.3913,21.4644,21.3913,21.437,226832.0
2017-10-10 11:30:00,23.46,23.47,23.45,23.47,184996.0,21.437,21.4462,21.4279,21.4462,184996.0
2017-10-10 12:00:00,23.46,23.47,23.46,23.47,154216.0,21.437,21.4462,21.437,21.4462,154216.0
2017-10-10 12:30:00,23.47,23.47,23.43,23.46,53304.0,21.4462,21.4462,21.4096,21.437,53304.0
2017-10-10 13:00:00,23.46,23.47,23.43,23.43,60756.0,21.437,21.4462,21.4096,21.4096,60756.0
2017-10-10 13:30:00,23.43,23.46,23.4,23.45,46336.0,21.4096,21.437,21.3822,21.4279,46336.0
2017-10-10 14:00:00,23.45,23.46,23.42,23.46,64824.0,21.4279,21.437,21.4005,21.437,64824.0
2017-10-10 14:30:00,23.46,23.5,23.43,23.44,716972.0,21.437,21.4736,21.4096,21.4187,716972.0
2017-10-10 15:00:00,23.44,23.44,23.4,23.42,94472.0,21.4187,21.4187,21.3822,21.4005,94472.0
2017-10-10 15:30:00,23.42,23.42,23.39,23.4,347948.0,21.4005,21.4005,21.3731,21.3822,347948.0
2017-10-11 09:30:00,23.37,23.55,23.34,23.41,483316.0,21.3548,21.5193,21.3274,21.3913,483316.0
2017-10-11 10:00:00,23.45,23.52,23.44,23.5,96252.0,21.4279,21.4918,21.4187,21.4736,96252.0
2017-10-11 10:30:00,23.5,23.52,23.44,23.44,116644.0,21.4736,21.4918,21.4187,21.4187,116644.0
2017-10-11 11:00:00,23.46,23.47,23.39,23.4,67400.0,21.437,21.4462,21.3731,21.3822,67400.0
2017-10-11 11:30:00,23.4,23.41,23.37,23.37,71384.0,21.3822,21.3913,21.3548,21.3548,71384.0
2017-10-11 12:00:00,23.39,23.4,23.36,23.39,20180.0,21.3731,21.3822,21.3456,21.3731,20180.0
2017-10-11 12:30:00,23.38,23.4,23.38,23.4,19304.0,21.3639,21.3822,21.3639,21.3822,19304.0
2017-10-11 13:00:00,23.4,23.42,23.38,23.4,41320.0,21.3822,21.4005,21.3639,21.3822,41320.0
2017-10-11 13:30:00,23.42,23.42,23.39,23.41,22384.0,21.4005,21.4005,21.3731,21.3913,22384.0
2017-10-11 14:00:00,23.41,23.43,23.33,23.33,46800.0,21.3913,21.4096,21.3182,21.3182,46800.0
2017-10-11 14:30:00,23.33,23.36,23.33,23.35,69864.0,21.3182,21.3456,21.3182,21.3365,69864.0
2017-10-11 15:00:00,23.36,23.38,23.34,23.35,51712.0,21.3456,21.3639,21.3274,21.3365,51712.0
2017-10-11 15:30:00,23.35,23.38,23.34,23.35,206640.0,21.3365,21.3639,21.3274,21.3365,206640.0
2017-10-12 09:30:00,23.65,23.81,23.6,23.74,150884.0,21.6106,21.7568,21.5649,21.6929,150884.0
2017-10-12 10:00:00,23.71,23.73,23.61,23.63,103700.0,21.6655,21.6837,21.5741,21.5924,103700.0
2017-10-12 10:30:00,23.64,23.67,23.61,23.67,81184.0,21.6015,21.6289,21.5741,21.6289,81184.0
2017-10-12 11:00:00,23.67,23.68,23.64,23.68,86264.0,21.6289,21.638,21.6015,21.638,86264.0
2017-10-12 11:30:00,23.67,23.78,23.67,23.75,88840.0,21.6289,21.7294,21.6289,21.702,88840.0
2017-10-12 12:00:00,23.73,23.76,23.71,23.74,60412.0,21.6837,21.7111,21.6655,21.6929,60412.0
2017-10-12 12:30:00,23.75,23.75,23.73,23.73,23496.0,21.702,21.702,21.6837,21.6837,23496.0
2017-10-12 13:00:00,23.74,23.76,23.73,23.75,56592.0,21.6929,21.7111,21.6837,21.702,56592.0
2017-10-12 13:30:00,23.75,23.78,23.75,23.78,47692.0,21.702,21.7294,21.702,21.7294,47692.0
2017-10-12 14:00:00,23.78,23.79,23.78,23.78,41328.0,21.7294,21.7386,21.7294,21.7294,41328.0
2017-10-12 14:30:00,23.78,23.78,23.73,23.74,80824.0,21.7294,21.7294,21.6837,21.6929,80824.0
2017-10-12 15:00:00,23.74,23.76,23.73,23.75,78436.0,21.6929,21.7111,21.6837,21.702,78436.0
2017-10-12 15:30:00,23.75,23.76,23.66,23.68,274904.0,21.702,21.7111,21.6198,21.638,274904.0
2017-10-13 09:30:00,23.94,24.45,23.94,24.32,569076.0,21.8756,22.3417,21.8756,22.2229,569076.0
2017-10-13 10:00:00,24.32,24.42,24.23,24.42,553316.0,22.2229,22.3142,22.1406,22.3142,553316.0
2017-10-13 10:30:00,24.42,24.48,24.36,24.44,325788.0,22.3142,22.3691,22.2594,22.3325,325788.0
2017-10-13 11:00:00,24.43,24.5,24.41,24.46,329848.0,22.3234,22.3873,22.3051,22.3508,329848.0
2017-10-13 11:30:00,24.46,24.57,24.46,24.56,180980.0,22.3508,22.4513,22.3508,22.4422,180980.0
2017-10-13 12:00:00,24.55,24.64,24.55,24.63,150696.0,22.433,22.5153,22.433,22.5061,150696.0
2017-10-13 12:30:00,24.62,24.67,24.61,24.67,165544.0,22.497,22.5427,22.4879,22.5427,165544.0
2017-10-13 13:00:00,24.66,24.71,24.63,24.66,132032.0,22.5335,22.5792,22.5061,22.5335,132032.0
2017-10-13 13:30:00,24.65,24.71,24.63,24.63,145432.0,22.5244,22.5792,22.5061,22.5061,145432.0
2017-10-13 14:00:00,24.64,24.65,24.58,24.6,123700.0,22.5153,22.5244,22.4604,22.4787,123700.0
2017-10-13 14:30:00,24.6,24.63,24.58,24.6,180732.0,22.4787,22.5061,22.4604,22.4787,180732.0
2017-10-13 15:00:00,24.6,24.65,24.59,24.65,150732.0,22.4787,22.5244,22.4696,22.5244,150732.0
2017-10-13 15:30:00,24.64,24.68,24.61,24.66,640684.0,22.5153,22.5518,22.4879,22.5335,640684.0
2017-10-16 09:30:00,24.67,24.82,24.3,24.34,559380.0,22.5427,22.6797,22.2046,22.2411,559380.0
2017-10-16 10:00:00,24.33,24.35,24.13,24.26,314612.0,22.232,22.2503,22.0492,22.168,314612.0
2017-10-16 10:30:00,24.26,24.3,24.24,24.27,127080.0,22.168,22.2046,22.1498,22.1772,127080.0
2017-10-16 11:00:00,24.27,24.29,24.13,24.13,116720.0,22.1772,22.1954,22.0492,22.0492,116720.0
2017-10-16 11:30:00,24.12,24.22,24.12,24.14,142068.0,22.0401,22.1315,22.0401,22.0584,142068.0
2017-10-16 12:00:00,24.13,24.16,24.07,24.11,106452.0,22.0492,22.0767,21.9944,22.031,106452.0
2017-10-16 12:30:00,24.11,24.17,24.08,24.14,65184.0,22.031,22.0858,22.0036,22.0584,65184.0
2017-10-16 13:00:00,24.15,24.16,24.09,24.14,121920.0,22.0675,22.0767,22.0127,22.0584,121920.0
2017-10-16 13:30:00,24.12,24.17,24.1,24.17,54888.0,22.0401,22.0858,22.0218,22.0858,54888.0
2017-10-16 14:00:00,24.17,24.24,24.14,24.24,114492.0,22.0858,22.1498,22.0584,22.1498,114492.0
2017-10-16 14:30:00,24.24,24.24,24.2,24.23,80564.0,22.1498,22.1498,22.1132,22.1406,80564.0
2017-10-16 15:00:00,24.23,24.23,24.08,24.09,365072.0,22.1406,22.1406,22.0036,22.0127,365072.0
2017-10-16 15:30:00,24.1,24.14,24.0,24.14,701084.0,22.0218,22.0584,21.9305,22.0584,701084.0
2017-10-17 09:30:00,24.07,24.17,23.88,23.9,416784.0,21.9944,22.0858,21.8208,21.8391,416784.0
2017-10-17 10:00:00,23.9,23.93,23.74,23.74,323764.0,21.8391,21.8665,21.6929,21.6929,323764.0
2017-10-17 10:30:00,23.74,23.8,23.73,23.8,81204.0,21.6929,21.7477,21.6837,21.7477,81204.0
2017-10-17 11:00:00,23.8,23.85,23.8,23.84,38084.0,21.7477,21.7934,21.7477,21.7843,38084.0
2017-10-17 11:30:00,23.83,23.83,23.68,23.69,136180.0,21.7751,21.7751,21.638,21.6472,136180.0
2017-10-17 12:00:00,23.7,23.81,23.62,23.78,486856.0,21.6563,21.7568,21.5832,21.7294,486856.0
2017-10-17 12:30:00,23.78,23.78,23.67,23.68,97032.0,21.7294,21.7294,21.6289,21.638,97032.0
2017-10-17 13:00:00,23.69,23.7,23.66,23.67,251884.0,21.6472,21.6563,21.6198,21.6289,251884.0
2017-10-17 13:30:00,23.66,23.74,23.66,23.73,125132.0,21.6198,21.6929,21.6198,21.6837,125132.0
2017-10-17 14:00:00,23.73,23.74,23.69,23.74,144212.0,21.6837,21.6929,21.6472,21.6929,144212.0
2017-10-17 14:30:00,23.72,23.77,23.69,23.7,194176.0,21.6746,21.7203,21.6472,21.6563,194176.0
2017-10-17 15:00:00,23.7,23.73,23.69,23.69,108884.0,21.6563,21.6837,21.6472,21.6472,108884.0
2017-10-17 15:30:00,23.69,23.71,23.65,23.65,427784.0,21.6472,21.6655,21.6106,21.6106,427784.0
2017-10-18 09:30:00,24.03,24.1,23.88,23.88,503116.0,21.9579,22.0218,21.8208,21.8208,503116.0
2017-10-18 10:00:00,23.87,23.89,23.77,23.85,957844.0,21.8117,21.8299,21.7203,21.7934,957844.0
2017-10-18 10:30:00,23.86,23.86,23.79,23.83,200708.0,21.8025,21.8025,21.7386,21.7751,200708.0
2017-10-18 11:00:00,23.82,23.84,23.72,23.78,244324.0,21.766,21.7843,21.6746,21.7294,244324.0
2017-10-18 11:30:00,23.77,23.85,23.77,23.82,113008.0,21.7203,21.7934,21.7203,21.766,113008.0
2017-10-18 12:00:00,23.83,23.86,23.82,23.85,66032.0,21.7751,21.8025,21.766,21.7934,66032.0
2017-10-18 12:30:00,23.85,23.85,23.76,23.81,70572.0,21.7934,21.7934,21.7111,21.7568,70572.0
2017-10-18 13:00:00,23.81,23.85,23.78,23.82,77304.0,21.7568,21.7934,21.7294,21.766,77304.0
2017-10-18 13:30:00,23.81,23.86,23.8,23.85,82500.0,21.7568,21.8025,21.7477,21.7934,82500.0
2017-10-18 14:00:00,23.83,23.88,23.83,23.85,90096.0,21.7751,21.8208,21.7751,21.7934,90096.0
2017-10-18 14:30:00,23.86,23.86,23.8,23.83,163496.0,21.8025,21.8025,21.7477,21.7751,163496.0
2017-10-18 15:00:00,23.83,23.88,23.81,23.86,127472.0,21.7751,21.8208,21.7568,21.8025,127472.0
2017-10-18 15:30:00,23.86,23.86,23.78,23.8,399396.0,21.8025,21.8025,21.7294,21.7477,399396.0
2017-10-19 09:30:00,23.67,23.7,23.44,23.6,249164.0,21.6289,21.6563,21.4187,21.5649,249164.0
2017-10-19 10:00:00,23.59,23.67,23.56,23.6,109280.0,21.5558,21.6289,21.5284,21.5649,109280.0
2017-10-19 10:30:00,23.59,23.81,23.58,23.75,113928.0,21.5558,21.7568,21.5467,21.702,113928.0
2017-10-19 11:00:00,23.78,23.84,23.72,23.77,97764.0,21.7294,21.7843,21.6746,21.7203,97764.0
2017-10-19 11:30:00,23.77,23.82,23.74,23.76,114824.0,21.7203,21.766,21.6929,21.7111,114824.0
2017-10-19 12:00:00,23.77,23.84,23.76,23.81,46140.0,21.7203,21.7843,21.7111,21.7568,46140.0
2017-10-19 12:30:00,23.82,23.85,23.82,23.83,33548.0,21.766,21.7934,21.766,21.7751,33548.0
2017-10-19 13:00:00,23.84,23.85,23.78,23.79,94560.0,21.7843,21.7934,21.7294,21.7386,94560.0
2017-10-19 13:30:00,23.79,23.84,23.79,23.84,74300.0,21.7386,21.7843,21.7386,21.7843,74300.0
2017-10-19 14:00:00,23.84,23.84,23.8,23.82,76620.0,21.7843,21.7843,21.7477,21.766,76620.0
2017-10-19 14:30:00,23.83,23.92,23.81,23.85,251884.0,21.7751,21.8574,21.7568,21.7934,251884.0
2017-10-19 15:00:00,23.85,23.88,23.84,23.86,57260.0,21.7934,21.8208,21.7843,21.8025,57260.0
2017-10-19 15:30:00,23.85,23.91,23.85,23.88,470996.0,21.7934,21.8482,21.7934,21.8208,470996.0
2017-10-20 09:30:00,23.96,23.96,23.81,23.84,113720.0,21.8939,21.8939,21.7568,21.7843,113720.0
2017-10-20 10:00:00,23.83,23.9,23.82,23.9,88676.0,21.7751,21.8391,21.766,21.8391,88676.0
2017-10-20 10:30:00,23.9,23.91,23.87,23.89,78912.0,21.8391,21.8482,21.8117,21.8299,78912.0
2017-10-20 11:00:00,23.89,23.99,23.87,23.99,143396.0,21.8299,21.9213,21.8117,21.9213,143396.0
2017-10-20 11:30:00,23.98,24.0,23.95,23.96,131212.0,21.9122,21.9305,21.8848,21.8939,131212.0
2017-10-20 12:00:00,23.96,24.02,23.95,24.02,122104.0,21.8939,21.9487,21.8848,21.9487,122104.0
2017-10-20 12:30:00,24.02,24.04,24.01,24.03,98792.0,21.9487,21.967,21.9396,21.9579,98792.0
2017-10-20 13:00:00,24.03,24.05,24.03,24.04,94956.0,21.9579,21.9761,21.9579,21.967,94956.0
2017-10-20 13:30:00,24.04,24.07,24.04,24.05,126992.0,21.967,21.9944,21.967,21.9761,126992.0
2017-10-20 14:00:00,24.05,24.07,24.04,24.07,152812.0,21.9761,21.9944,21.967,21.9944,152812.0
2017-10-20 14:30:00,24.07,24.09,24.04,24.06,113852.0,21.9944,22.0127,21.967,21.9853,113852.0
2017-10-20 15:00:00,24.07,24.07,23.99,24.0,150020.0,21.9944,21.9944,21.9213,21.9305,150020.0
2017-10-20 15:30:00,24.0,24.03,23.98,24.0,481100.0,21.9305,21.9579,21.9122,21.9305,481100.0
2017-10-23 09:30:00,24.08,24.13,23.86,23.92,243252.0,22.0036,22.0492,21.8025,21.8574,243252.0
2017-10-23 10:00:00,23.89,23.92,23.79,23.88,120572.0,21.8299,21.8574,21.7386,21.8208,120572.0
2017-10-23 10:30:00,23.89,23.9,23.81,23.84,88108.0,21.8299,21.8391,21.7568,21.7843,88108.0
2017-10-23 11:00:00,23.83,23.87,23.81,23.84,97524.0,21.7751,21.8117,21.7568,21.7843,97524.0
2017-10-23 11:30:00,23.82,23.83,23.76,23.78,129024.0,21.766,21.7751,21.7111,21.7294,129024.0
2017-10-23 12:00:00,23.78,23.79,23.72,23.77,91500.0,21.7294,21.7386,21.6746,21.7203,91500.0
2017-10-23 12:30:00,23.78,23.78,23.69,23.7,62004.0,21.7294,21.7294,21.6472,21.6563,62004.0
2017-10-23 13:00:00,23.71,23.75,23.7,23.73,74888.0,21.6655,21.702,21.6563,21.6837,74888.0
2017-10-23 13:30:00,23.74,23.75,23.71,23.75,69336.0,21.6929,21.702,21.6655,21.702,69336.0
2017-10-23 14:00:00,23.74,23.82,23.74,23.75,141244.0,21.6929,21.766,21.6929,21.702,141244.0
2017-10-23 14:30:00,23.75,23.77,23.71,23.72,88072.0,21.702,21.7203,21.6655,21.6746,88072.0
2017-10-23 15:00:00,23.72,23.73,23.68,23.68,351212.0,21.6746,21.6837,21.638,21.638,351212.0
2017-10-23 15:30:00,23.68,23.7,23.67,23.67,428760.0,21.638,21.6563,21.6289,21.6289,428760.0
2017-10-24 09:30:00,23.86,23.86,23.66,23.66,662024.0,21.8025,21.8025,21.6198,21.6198,662024.0
2017-10-24 10:00:00,23.66,23.74,23.64,23.74,323700.0,21.6198,21.6929,21.6015,21.6929,323700.0
2017-10-24 10:30:00,23.73,23.77,23.71,23.73,231740.0,21.6837,21.7203,21.6655,21.6837,231740.0
2017-10-24 11:00:00,23.73,23.79,23.72,23.77,186460.0,21.6837,21.7386,21.6746,21.7203,186460.0
2017-10-24 11:30:00,23.76,23.82,23.76,23.82,120608.0,21.7111,21.766,21.7111,21.766,120608.0
2017-10-24 12:00:00,23.82,23.84,23.74,23.77,182984.0,21.766,21.7843,21.6929,21.7203,182984.0
2017-10-24 12:30:00,23.77,23.77,23.72,23.74,185716.0,21.7203,21.7203,21.6746,21.6929,185716.0
2017-10-24 13:00:00,23.74,23.78,23.73,23.75,189004.0,21.6929,21.7294,21.6837,21.702,189004.0
2017-10-24 13:30:00,23.75,23.78,23.75,23.77,110228.0,21.702,21.7294,21.702,21.7203,110228.0
2017-10-24 14:00:00,23.77,23.78,23.75,23.76,100920.0,21.7203,21.7294,21.702,21.7111,100920.0
2017-10-24 14:30:00,23.75,23.77,23.74,23.74,159728.0,21.702,21.7203,21.6929,21.6929,159728.0
2017-10-24 15:00:00,23.74,23.76,23.73,23.75,199936.0,21.6929,21.7111,21.6837,21.702,199936.0
2017-10-24 15:30:00,23.75,23.75,23.63,23.68,624972.0,21.702,21.702,21.5924,21.638,624972.0
2017-10-25 09:30:00,23.12,23.37,22.33,22.43,1677940.0,21.1263,21.3548,20.4045,20.4958,1677940.0
2017-10-25 10:00:00,22.42,22.54,22.35,22.4,387256.0,20.4867,20.5964,20.4227,20.4684,387256.0
2017-10-25 10:30:00,22.41,22.43,22.31,22.43,552072.0,20.4776,20.4958,20.3862,20.4958,552072.0
2017-10-25 11:00:00,22.41,22.54,22.38,22.49,433600.0,20.4776,20.5964,20.4501,20.5507,433600.0
2017-10-25 11:30:00,22.49,22.54,22.36,22.37,259884.0,20.5507,20.5964,20.4319,20.441,259884.0
2017-10-25 12:00:00,22.37,22.44,22.36,22.38,325196.0,20.441,20.505,20.4319,20.4501,325196.0
2017-10-25 12:30:00,22.38,22.47,22.36,22.46,282100.0,20.4501,20.5324,20.4319,20.5233,282100.0
2017-10-25 13:00:00,22.46,22.46,22.41,22.44,144564.0,20.5233,20.5233,20.4776,20.505,144564.0
2017-10-25 13:30:00,22.42,22.47,22.41,22.45,180732.0,20.4867,20.5324,20.4776,20.5141,180732.0
2017-10-25 14:00:00,22.46,22.5,22.4,22.41,381668.0,20.5233,20.5598,20.4684,20.4776,381668.0
2017-10-25 14:30:00,22.4,22.48,22.4,22.41,266292.0,20.4684,20.5415,20.4684,20.4776,266292.0
2017-10-25 15:00:00,22.41,22.43,22.36,22.36,415964.0,20.4776,20.4958,20.4319,20.4319,415964.0
2017-10-25 15:30:00,22.35,22.39,22.27,22.35,1266956.0,20.4227,20.4593,20.3496,20.4227,1266956.0
2017-10-26 09:30:00,23.17,23.22,22.71,22.77,951180.0,21.172,21.2177,20.7517,20.8065,951180.0
2017-10-26 10:00:00,22.8,22.83,22.66,22.7,532136.0,20.8339,20.8613,20.706,20.7426,532136.0
2017-10-26 10:30:00,22.69,22.7,22.59,22.63,211192.0,20.7334,20.7426,20.642,20.6786,211192.0
2017-10-26 11:00:00,22.63,22.7,22.59,22.7,132488.0,20.6786,20.7426,20.642,20.7426,132488.0
2017-10-26 11:30:00,22.68,22.75,22.6,22.63,223236.0,20.7243,20.7882,20.6512,20.6786,223236.0
2017-10-26 12:00:00,22.64,22.68,22.61,22.64,232444.0,20.6877,20.7243,20.6603,20.6877,232444.0
2017-10-26 12:30:00,22.64,22.64,22.61,22.63,145140.0,20.6877,20.6877,20.6603,20.6786,145140.0
2017-10-26 13:00:00,22.63,22.63,22.61,22.62,95364.0,20.6786,20.6786,20.6603,20.6695,95364.0
2017-10-26 13:30:00,22.62,22.63,22.57,22.62,151976.0,20.6695,20.6786,20.6238,20.6695,151976.0
2017-10-26 14:00:00,22.63,22.63,22.6,22.61,150144.0,20.6786,20.6786,20.6512,20.6603,150144.0
2017-10-26 14:30:00,22.61,22.63,22.59,22.62,158948.0,20.6603,20.6786,20.642,20.6695,158948.0
2017-10-26 15:00:00,22.62,22.63,22.57,22.6,195040.0,20.6695,20.6786,20.6238,20.6512,195040.0
2017-10-26 15:30:00,22.6,22.61,22.53,22.55,614028.0,20.6512,20.6603,20.5872,20.6055,614028.0
2017-10-27 09:30:00,22.59,22.88,22.59,22.83,704308.0,20.642,20.907,20.642,20.8613,704308.0
2017-10-27 10:00:00,22.83,22.98,22.82,22.95,308472.0,20.8613,20.9984,20.8522,20.971,308472.0
2017-10-27 10:30:00,22.95,22.95,22.84,22.89,1097292.0,20.971,20.971,20.8705,20.9162,1097292.0
2017-10-27 11:00:00,22.88,22.89,22.68,22.75,135516.0,20.907,20.9162,20.7243,20.7882,135516.0
2017-10-27 11:30:00,22.74,22.74,22.63,22.72,266464.0,20.7791,20.7791,20.6786,20.7608,266464.0
2017-10-27 12:00:00,22.71,22.83,22.65,22.83,148088.0,20.7517,20.8613,20.6969,20.8613,148088.0
2017-10-27 12:30:00,22.83,22.88,22.77,22.84,133068.0,20.8613,20.907,20.8065,20.8705,133068.0
2017-10-27 13:00:00,22.86,22.92,22.78,22.91,233584.0,20.8888,20.9436,20.8157,20.9344,233584.0
2017-10-27 13:30:00,22.91,22.93,22.85,22.89,124344.0,20.9344,20.9527,20.8796,20.9162,124344.0
2017-10-27 14:00:00,22.88,22.95,22.88,22.9,362104.0,20.907,20.971,20.907,20.9253,362104.0
2017-10-27 14:30:00,22.89,22.95,22.86,22.93,304052.0,20.9162,20.971,20.8888,20.9527,304052.0
2017-10-27 15:00:00,22.93,23.0,22.92,22.98,314908.0,20.9527,21.0167,20.9436,20.9984,314908.0
2017-10-27 15:30:00,22.97,22.99,22.95,22.98,848960.0,20.9893,21.0075,20.971,20.9984,848960.0
2017-10-30 09:30:00,23.07,23.21,23.04,23.11,467924.0,21.0806,21.2086,21.0532,21.1172,467924.0
2017-10-30 10:00:00,23.09,23.1,22.94,22.94,370216.0,21.0989,21.1081,20.9619,20.9619,370216.0
2017-10-30 10:30:00,22.94,22.98,22.89,22.93,149812.0,20.9619,20.9984,20.9162,20.9527,149812.0
2017-10-30 11:00:00,22.92,22.93,22.79,22.84,277380.0,20.9436,20.9527,20.8248,20.8705,277380.0
2017-10-30 11:30:00,22.84,22.9,22.82,22.9,189212.0,20.8705,20.9253,20.8522,20.9253,189212.0
2017-10-30 12:00:00,22.89,22.89,22.8,22.8,109536.0,20.9162,20.9162,20.8339,20.8339,109536.0
2017-10-30 12:30:00,22.81,22.88,22.8,22.88,100500.0,20.8431,20.907,20.8339,20.907,100500.0
2017-10-30 13:00:00,22.87,22.87,22.8,22.81,111524.0,20.8979,20.8979,20.8339,20.8431,111524.0
2017-10-30 13:30:00,22.81,22.84,22.8,22.82,107532.0,20.8431,20.8705,20.8339,20.8522,107532.0
2017-10-30 14:00:00,22.82,22.82,22.77,22.78,87144.0,20.8522,20.8522,20.8065,20.8157,87144.0
2017-10-30 14:30:00,22.79,22.79,22.71,22.74,170920.0,20.8248,20.8248,20.7517,20.7791,170920.0
2017-10-30 15:00:00,22.74,22.76,22.7,22.7,393800.0,20.7791,20.7974,20.7426,20.7426,393800.0
2017-10-30 15:30:00,22.71,22.75,22.67,22.67,428076.0,20.7517,20.7882,20.7151,20.7151,428076.0
2017-10-31 09:30:00,22.92,23.25,22.89,23.04,788236.0,20.9436,21.2451,20.9162,21.0532,788236.0
2017-10-31 10:00:00,23.04,23.1,23.04,23.09,223848.0,21.0532,21.1081,21.0532,21.0989,223848.0
2017-10-31 10:30:00,23.09,23.1,23.04,23.07,147496.0,21.0989,21.1081,21.0532,21.0806,147496.0
2017-10-31 11:00:00,23.08,23.1,23.05,23.09,365704.0,21.0898,21.1081,21.0624,21.0989,365704.0
2017-10-31 11:30:00,23.09,23.09,23.04,23.08,91576.0,21.0989,21.0989,21.0532,21.0898,91576.0
2017-10-31 12:00:00,23.07,23.09,23.03,23.03,59756.0,21.0806,21.0989,21.0441,21.0441,59756.0
2017-10-31 12:30:00,23.03,23.07,23.03,23.05,117464.0,21.0441,21.0806,21.0441,21.0624,117464.0
2017-10-31 13:00:00,23.05,23.13,23.04,23.13,59012.0,21.0624,21.1355,21.0532,21.1355,59012.0
2017-10-31 13:30:00,23.13,23.16,23.13,23.15,54596.0,21.1355,21.1629,21.1355,21.1538,54596.0
2017-10-31 14:00:00,23.14,23.16,23.12,23.15,175460.0,21.1446,21.1629,21.1263,21.1538,175460.0
2017-10-31 14:30:00,23.14,23.17,23.11,23.11,80196.0,21.1446,21.172,21.1172,21.1172,80196.0
2017-10-31 15:00:00,23.11,23.14,23.11,23.13,113624.0,21.1172,21.1446,21.1172,21.1355,113624.0
2017-10-31 15:30:00,23.13,23.13,23.07,23.08,327284.0,21.1355,21.1355,21.0806,21.0898,327284.0
2017-11-01 09:30:00,23.25,23.61,23.25,23.25,472992.0,21.2451,21.5741,21.2451,21.2451,472992.0
2017-11-01 10:00:00,23.32,23.43,23.23,23.43,166144.0,21.3091,21.4096,21.2269,21.4096,166144.0
2017-11-01 10:30:00,23.42,23.43,23.27,23.27,121524.0,21.4005,21.4096,21.2634,21.2634,121524.0
2017-11-01 11:00:00,23.26,23.29,23.22,23.29,76612.0,21.2543,21.2817,21.2177,21.2817,76612.0
2017-11-01 11:30:00,23.3,23.3,23.21,23.21,50720.0,21.2908,21.2908,21.2086,21.2086,50720.0
2017-11-01 12:00:00,23.23,23.24,23.18,23.18,73388.0,21.2269,21.236,21.1812,21.1812,73388.0
2017-11-01 12:30:00,23.18,23.28,23.16,23.26,72160.0,21.1812,21.2725,21.1629,21.2543,72160.0
2017-11-01 13:00:00,23.26,23.27,23.19,23.24,175484.0,21.2543,21.2634,21.1903,21.236,175484.0
2017-11-01 13:30:00,23.25,23.31,23.25,23.28,68088.0,21.2451,21.3,21.2451,21.2725,68088.0
2017-11-01 14:00:00,23.28,23.32,23.21,23.22,97272.0,21.2725,21.3091,21.2086,21.2177,97272.0
2017-11-01 14:30:00,23.22,23.35,23.21,23.34,106080.0,21.2177,21.3365,21.2086,21.3274,106080.0
2017-11-01 15:00:00,23.34,23.34,23.23,23.32,202996.0,21.3274,21.3274,21.2269,21.3091,202996.0
2017-11-01 15:30:00,23.31,23.33,23.28,23.33,425284.0,21.3,21.3182,21.2725,21.3182,425284.0
2017-11-02 09:30:00,23.31,23.41,23.2,23.41,163864.0,21.3,21.3913,21.1994,21.3913,163864.0
2017-11-02 10:00:00,23.41,23.47,23.3,23.47,108060.0,21.3913,21.4462,21.2908,21.4462,108060.0
2017-11-02 10:30:00,23.47,23.54,23.41,23.43,246844.0,21.4462,21.5101,21.3913,21.4096,246844.0
2017-11-02 11:00:00,23.43,23.51,23.41,23.43,78860.0,21.4096,21.4827,21.3913,21.4096,78860.0
2017-11-02 11:30:00,23.45,23.48,23.38,23.45,52740.0,21.4279,21.4553,21.3639,21.4279,52740.0
2017-11-02 12:00:00,23.47,23.55,23.45,23.47,77100.0,21.4462,21.5193,21.4279,21.4462,77100.0
2017-11-02 12:30:00,23.46,23.54,23.43,23.54,55336.0,21.437,21.5101,21.4096,21.5101,55336.0
2017-11-02 13:00:00,23.55,23.74,23.5,23.64,300100.0,21.5193,21.6929,21.4736,21.6015,300100.0
2017-11-02 13:30:00,23.64,23.68,23.61,23.67,91672.0,21.6015,21.638,21.5741,21.6289,91672.0
2017-11-02 14:00:00,23.68,23.69,23.62,23.69,142580.0,21.638,21.6472,21.5832,21.6472,142580.0
2017-11-02 14:30:00,23.68,23.72,23.67,23.72,90412.0,21.638,21.6746,21.6289,21.6746,90412.0
2017-11-02 15:00:00,23.72,23.77,23.69,23.75,226744.0,21.6746,21.7203,21.6472,21.702,226744.0
2017-11-02 15:30:00,23.76,23.8,23.72,23.74,392500.0,21.7111,21.7477,21.6746,21.6929,392500.0
2017-11-03 09:30:00,23.75,23.78,23.52,23.52,133272.0,21.702,21.7294,21.4918,21.4918,133272.0
2017-11-03 10:00:00,23.51,23.55,23.5,23.51,61776.0,21.4827,21.5193,21.4736,21.4827,61776.0
2017-11-03 10:30:00,23.5,23.55,23.48,23.5,62080.0,21.4736,21.5193,21.4553,21.4736,62080.0
2017-11-03 11:00:00,23.52,23.52,23.43,23.43,46584.0,21.4918,21.4918,21.4096,21.4096,46584.0
2017-11-03 11:30:00,23.43,23.5,23.43,23.47,109280.0,21.4096,21.4736,21.4096,21.4462,109280.0
2017-11-03 12:00:00,23.47,23.52,23.47,23.52,45108.0,21.4462,21.4918,21.4462,21.4918,45108.0
2017-11-03 12:30:00,23.51,23.51,23.47,23.49,147236.0,21.4827,21.4827,21.4462,21.4644,147236.0
2017-11-03 13:00:00,23.47,23.54,23.46,23.52,61632.0,21.4462,21.5101,21.437,21.4918,61632.0
2017-11-03 13:30:00,23.52,23.54,23.5,23.53,74148.0,21.4918,21.5101,21.4736,21.501,74148.0
2017-11-03 14:00:00,23.52,23.54,23.49,23.53,43524.0,21.4918,21.5101,21.4644,21.501,43524.0
2017-11-03 14:30:00,23.54,23.55,23.51,23.52,28152.0,21.5101,21.5193,21.4827,21.4918,28152.0
2017-11-03 15:00:00,23.52,23.56,23.52,23.55,16528.0,21.4918,21.5284,21.4918,21.5193,16528.0
2017-11-03 15:30:00,23.55,23.56,23.53,23.55,93628.0,21.5193,21.5284,21.501,21.5193,93628.0
2017-11-06 09:30:00,23.54,23.8,23.54,23.8,135816.0,21.5101,21.7477,21.5101,21.7477,135816.0
2017-11-06 10:00:00,23.79,23.87,23.77,23.84,137716.0,21.7386,21.8117,21.7203,21.7843,137716.0
2017-11-06 10:30:00,23.85,23.87,23.8,23.83,83192.0,21.7934,21.8117,21.7477,21.7751,83192.0
2017-11-06 11:00:00,23.85,23.86,23.8,23.84,74536.0,21.7934,21.8025,21.7477,21.7843,74536.0
2017-11-06 11:30:00,23.84,23.84,23.77,23.81,94192.0,21.7843,21.7843,21.7203,21.7568,94192.0
2017-11-06 12:00:00,23.81,23.87,23.81,23.86,46620.0,21.7568,21.8117,21.7568,21.8025,46620.0
2017-11-06 12:30:00,23.87,23.88,23.84,23.87,30184.0,21.8117,21.8208,21.7843,21.8117,30184.0
2017-11-06 13:00:00,23.89,23.92,23.88,23.92,64056.0,21.8299,21.8574,21.8208,21.8574,64056.0
2017-11-06 13:30:00,23.92,23.93,23.9,23.9,47164.0,21.8574,21.8665,21.8391,21.8391,47164.0
2017-11-06 14:00:00,23.92,23.94,23.89,23.93,87680.0,21.8574,21.8756,21.8299,21.8665,87680.0
2017-11-06 14:30:00,23.93,23.97,23.89,23.97,139600.0,21.8665,21.903,21.8299,21.903,139600.0
2017-11-06 15:00:00,23.96,23.96,23.92,23.93,36288.0,21.8939,21.8939,21.8574,21.8665,36288.0
2017-11-06 15:30:00,23.93,23.97,23.86,23.86,212872.0,21.8665,21.903,21.8025,21.8025,212872.0
2017-11-07 09:30:00,23.75,23.75,23.46,23.47,322820.0,21.702,21.702,21.437,21.4462,322820.0
2017-11-07 10:00:00,23.48,23.59,23.48,23.5,66056.0,21.4553,21.5558,21.4553,21.4736,66056.0
2017-11-07 10:30:00,23.49,23.52,23.48,23.51,99040.0,21.4644,21.4918,21.4553,21.4827,99040.0
2017-11-07 11:00:00,23.51,23.54,23.48,23.53,68964.0,21.4827,21.5101,21.4553,21.501,68964.0
2017-11-07 11:30:00,23.53,23.55,23.5,23.5,75568.0,21.501,21.5193,21.4736,21.4736,75568.0
2017-11-07 12:00:00,23.5,23.62,23.5,23.61,96732.0,21.4736,21.5832,21.4736,21.5741,96732.0
2017-11-07 12:30:00,23.61,23.63,23.58,23.6,42608.0,21.5741,21.5924,21.5467,21.5649,42608.0
2017-11-07 13:00:00,23.6,23.66,23.6,23.64,49092.0,21.5649,21.6198,21.5649,21.6015,49092.0
2017-11-07 13:30:00,23.65,23.7,23.64,23.67,79640.0,21.6106,21.6563,21.6015,21.6289,79640.0
2017-11-07 14:00:00,23.67,23.68,23.66,23.67,71500.0,21.6289,21.638,21.6198,21.6289,71500.0
2017-11-07 14:30:00,23.67,23.69,23.65,23.68,97080.0,21.6289,21.6472,21.6106,21.638,97080.0
2017-11-07 15:00:00,23.67,23.72,23.67,23.71,92136.0,21.6289,21.6746,21.6289,21.6655,92136.0
2017-11-07 15:30:00,23.71,23.71,23.64,23.66,317796.0,21.6655,21.6655,21.6015,21.6198,317796.0
2017-11-08 09:30:00,23.83,23.87,23.73,23.8,281116.0,21.7751,21.8117,21.6837,21.7477,281116.0
2017-11-08 10:00:00,23.8,23.83,23.78,23.8,77080.0,21.7477,21.7751,21.7294,21.7477,77080.0
2017-11-08 10:30:00,23.81,23.9,23.78,23.88,91996.0,21.7568,21.8391,21.7294,21.8208,91996.0
2017-11-08 11:00:00,23.88,24.03,23.88,23.97,369168.0,21.8208,21.9579,21.8208,21.903,369168.0
2017-11-08 11:30:00,23.97,24.0,23.96,23.99,52084.0,21.903,21.9305,21.8939,21.9213,52084.0
2017-11-08 12:00:00,23.99,24.02,23.94,24.02,119548.0,21.9213,21.9487,21.8756,21.9487,119548.0
2017-11-08 12:30:00,24.0,24.03,23.95,23.96,150952.0,21.9305,21.9579,21.8848,21.8939,150952.0
2017-11-08 13:00:00,23.97,24.0,23.97,24.0,66084.0,21.903,21.9305,21.903,21.9305,66084.0
2017-11-08 13:30:00,24.0,24.0,23.97,23.98,35388.0,21.9305,21.9305,21.903,21.9122,35388.0
2017-11-08 14:00:00,23.99,24.0,23.94,23.95,58280.0,21.9213,21.9305,21.8756,21.8848,58280.0
2017-11-08 14:30:00,23.95,23.95,23.9,23.93,44372.0,21.8848,21.8848,21.8391,21.8665,44372.0
2017-11-08 15:00:00,23.93,23.95,23.86,23.87,279808.0,21.8665,21.8848,21.8025,21.8117,279808.0
2017-11-08 15:30:00,23.87,23.93,23.86,23.9,171300.0,21.8117,21.8665,21.8025,21.8391,171300.0
2017-11-09 09:30:00,23.74,23.84,23.63,23.75,188980.0,21.6929,21.7843,21.5924,21.702,188980.0
2017-11-09 10:00:00,23.75,23.93,23.75,23.83,105300.0,21.702,21.8665,21.702,21.7751,105300.0
2017-11-09 10:30:00,23.83,23.93,23.83,23.93,89916.0,21.7751,21.8665,21.7751,21.8665,89916.0
2017-11-09 11:00:00,23.97,24.0,23.79,23.81,99892.0,21.903,21.9305,21.7386,21.7568,99892.0
2017-11-09 11:30:00,23.82,23.83,23.69,23.74,72688.0,21.766,21.7751,21.6472,21.6929,72688.0
2017-11-09 12:00:00,23.74,23.74,23.65,23.65,67984.0,21.6929,21.6929,21.6106,21.6106,67984.0
2017-11-09 12:30:00,23.65,23.72,23.63,23.71,27908.0,21.6106,21.6746,21.5924,21.6655,27908.0
2017-11-09 13:00:00,23.73,23.78,23.7,23.75,93456.0,21.6837,21.7294,21.6563,21.702,93456.0
2017-11-09 13:30:00,23.72,23.73,23.63,23.66,35632.0,21.6746,21.6837,21.5924,21.6198,35632.0
2017-11-09 14:00:00,23.67,23.7,23.65,23.69,39816.0,21.6289,21.6563,21.6106,21.6472,39816.0
2017-11-09 14:30:00,23.71,23.71,23.57,23.59,77492.0,21.6655,21.6655,21.5375,21.5558,77492.0
2017-11-09 15:00:00,23.6,23.7,23.58,23.64,97096.0,21.5649,21.6563,21.5467,21.6015,97096.0
2017-11-09 15:30:00,23.66,23.75,23.66,23.67,154052.0,21.6198,21.702,21.6198,21.6289,154052.0
2017-11-10 09:30:00,23.68,23.83,23.64,23.65,193520.0,21.638,21.7751,21.6015,21.6106,193520.0
2017-11-10 10:00:00,23.65,23.7,23.54,23.55,114544.0,21.6106,21.6563,21.5101,21.5193,114544.0
2017-11-10 10:30:00,23.56,23.57,23.5,23.56,115788.0,21.5284,21.5375,21.4736,21.5284,115788.0
2017-11-10 11:00:00,23.55,23.56,23.49,23.51,114792.0,21.5193,21.5284,21.4644,21.4827,114792.0
2017-11-10 11:30:00,23.52,23.52,23.46,23.46,70612.0,21.4918,21.4918,21.437,21.437,70612.0
2017-11-10 12:00:00,23.47,23.53,23.46,23.53,55376.0,21.4462,21.501,21.437,21.501,55376.0
2017-11-10 12:30:00,23.53,23.57,23.48,23.48,52608.0,21.501,21.5375,21.4553,21.4553,52608.0
2017-11-10 13:00:00,23.48,23.58,23.48,23.58,50304.0,21.4553,21.5467,21.4553,21.5467,50304.0
2017-11-10 13:30:00,23.58,23.6,23.54,23.54,45768.0,21.5467,21.5649,21.5101,21.5101,45768.0
2017-11-10 14:00:00,23.54,23.54,23.5,23.52,39436.0,21.5101,21.5101,21.4736,21.4918,39436.0
2017-11-10 14:30:00,23.52,23.52,23.49,23.5,114468.0,21.4918,21.4918,21.4644,21.4736,114468.0
2017-11-10 15:00:00,23.5,23.58,23.49,23.58,211220.0,21.4736,21.5467,21.4644,21.5467,211220.0
2017-11-10 15:30:00,23.58,23.59,23.5,23.52,153856.0,21.5467,21.5558,21.4736,21.4918,153856.0
2017-11-13 09:30:00,23.33,23.4,23.11,23.25,536124.0,21.3182,21.3822,21.1172,21.2451,536124.0
2017-11-13 10:00:00,23.25,23.36,23.22,23.33,53384.0,21.2451,21.3456,21.2177,21.3182,53384.0
2017-11-13 10:30:00,23.31,23.34,23.28,23.3,110264.0,21.3,21.3274,21.2725,21.2908,110264.0
2017-11-13 11:00:00,23.3,23.43,23.3,23.38,96592.0,21.2908,21.4096,21.2908,21.3639,96592.0
2017-11-13 11:30:00,23.38,23.41,23.36,23.4,32444.0,21.3639,21.3913,21.3456,21.3822,32444.0
2017-11-13 12:00:00,23.4,23.42,23.38,23.41,14112.0,21.3822,21.4005,21.3639,21.3913,14112.0
2017-11-13 12:30:00,23.4,23.41,23.37,23.4,23316.0,21.3822,21.3913,21.3548,21.3822,23316.0
2017-11-13 13:00:00,23.39,23.4,23.34,23.34,17948.0,21.3731,21.3822,21.3274,21.3274,17948.0
2017-11-13 13:30:00,23.34,23.35,23.3,23.35,31924.0,21.3274,21.3365,21.2908,21.3365,31924.0
2017-11-13 14:00:00,23.36,23.36,23.3,23.3,46952.0,21.3456,21.3456,21.2908,21.2908,46952.0
2017-11-13 14:30:00,23.31,23.35,23.29,23.35,38248.0,21.3,21.3365,21.2817,21.3365,38248.0
2017-11-13 15:00:00,23.36,23.43,23.35,23.42,30988.0,21.3456,21.4096,21.3365,21.4005,30988.0
2017-11-13 15:30:00,23.42,23.43,23.4,23.41,127688.0,21.4005,21.4096,21.3822,21.3913,127688.0
2017-11-14 09:30:00,23.3,23.34,23.1,23.25,297752.0,21.2908,21.3274,21.1081,21.2451,297752.0
2017-11-14 10:00:00,23.25,23.29,23.21,23.24,107668.0,21.2451,21.2817,21.2086,21.236,107668.0
2017-11-14 10:30:00,23.25,23.29,23.24,23.29,120748.0,21.2451,21.2817,21.236,21.2817,120748.0
2017-11-14 11:00:00,23.28,23.28,23.25,23.25,121348.0,21.2725,21.2725,21.2451,21.2451,121348.0
2017-11-14 11:30:00,23.25,23.28,23.25,23.25,62136.0,21.2451,21.2725,21.2451,21.2451,62136.0
2017-11-14 12:00:00,23.25,23.27,23.23,23.26,64388.0,21.2451,21.2634,21.2269,21.2543,64388.0
2017-11-14 12:30:00,23.27,23.29,23.25,23.29,113660.0,21.2634,21.2817,21.2451,21.2817,113660.0
2017-11-14 13:00:00,23.28,23.31,23.28,23.31,32716.0,21.2725,21.3,21.2725,21.3,32716.0
2017-11-14 13:30:00,23.31,23.33,23.3,23.32,35852.0,21.3,21.3182,21.2908,21.3091,35852.0
2017-11-14 14:00:00,23.31,23.35,23.31,23.33,42860.0,21.3,21.3365,21.3,21.3182,42860.0
2017-11-14 14:30:00,23.33,23.35,23.29,23.3,86120.0,21.3182,21.3365,21.2817,21.2908,86120.0
2017-11-14 15:00:00,23.3,23.3,23.23,23.24,68092.0,21.2908,21.2908,21.2269,21.236,68092.0
2017-11-14 15:30:00,23.23,23.26,23.23,23.25,203232.0,21.2269,21.2543,21.2269,21.2451,203232.0
2017-11-15 09:30:00,23.2,23.42,23.13,23.39,215584.0,21.1994,21.4005,21.1355,21.3731,215584.0
2017-11-15 10:00:00,23.38,23.47,23.38,23.42,124840.0,21.3639,21.4462,21.3639,21.4005,124840.0
2017-11-15 10:30:00,23.43,23.54,23.4,23.52,67880.0,21.4096,21.5101,21.3822,21.4918,67880.0
2017-11-15 11:00:00,23.53,23.55,23.49,23.51,136188.0,21.501,21.5193,21.4644,21.4827,136188.0
2017-11-15 11:30:00,23.53,23.54,23.4,23.41,49300.0,21.501,21.5101,21.3822,21.3913,49300.0
2017-11-15 12:00:00,23.41,23.45,23.38,23.39,61340.0,21.3913,21.4279,21.3639,21.3731,61340.0
2017-11-15 12:30:00,23.39,23.43,23.37,23.43,40452.0,21.3731,21.4096,21.3548,21.4096,40452.0
2017-11-15 13:00:00,23.43,23.44,23.38,23.39,70088.0,21.4096,21.4187,21.3639,21.3731,70088.0
2017-11-15 13:30:00,23.39,23.43,23.39,23.43,67540.0,21.3731,21.4096,21.3731,21.4096,67540.0
2017-11-15 14:00:00,23.43,23.43,23.42,23.43,166100.0,21.4096,21.4096,21.4005,21.4096,166100.0
2017-11-15 14:30:00,23.43,23.43,23.39,23.42,108344.0,21.4096,21.4096,21.3731,21.4005,108344.0
2017-11-15 15:00:00,23.43,23.46,23.42,23.45,186876.0,21.4096,21.437,21.4005,21.4279,186876.0
2017-11-15 15:30:00,23.45,23.5,23.45,23.48,250452.0,21.4279,21.4736,21.4279,21.4553,250452.0
2017-11-16 09:30:00,23.71,23.74,23.45,23.47,269004.0,21.6655,21.6929,21.4279,21.4462,269004.0
2017-11-16 10:00:00,23.48,23.57,23.46,23.57,107908.0,21.4553,21.5375,21.437,21.5375,107908.0
2017-11-16 10:30:00,23.57,23.59,23.52,23.54,55220.0,21.5375,21.5558,21.4918,21.5101,55220.0
2017-11-16 11:00:00,23.54,23.55,23.44,23.44,41188.0,21.5101,21.5193,21.4187,21.4187,41188.0
2017-11-16 11:30:00,23.45,23.5,23.42,23.43,52992.0,21.4279,21.4736,21.4005,21.4096,52992.0
2017-11-16 12:00:00,23.41,23.47,23.35,23.47,87392.0,21.3913,21.4462,21.3365,21.4462,87392.0
2017-11-16 12:30:00,23.47,23.49,23.44,23.44,36632.0,21.4462,21.4644,21.4187,21.4187,36632.0
2017-11-16 13:00:00,23.46,23.47,23.44,23.46,31436.0,21.437,21.4462,21.4187,21.437,31436.0
2017-11-16 13:30:00,23.46,23.49,23.45,23.47,37668.0,21.437,21.4644,21.4279,21.4462,37668.0
2017-11-16 14:00:00,23.49,23.5,23.45,23.48,47208.0,21.4644,21.4736,21.4279,21.4553,47208.0
2017-11-16 14:30:00,23.49,23.52,23.48,23.51,53608.0,21.4644,21.4918,21.4553,21.4827,53608.0
2017-11-16 15:00:00,23.5,23.64,23.49,23.64,98836.0,21.4736,21.6015,21.4644,21.6015,98836.0
2017-11-16 15:30:00,23.65,23.68,23.58,23.62,236672.0,21.6106,21.638,21.5467,21.5832,236672.0
2017-11-17 09:30:00,23.75,24.07,23.74,24.06,158516.0,21.702,21.9944,21.6929,21.9853,158516.0
2017-11-17 10:00:00,24.05,24.06,23.93,24.03,73668.0,21.9761,21.9853,21.8665,21.9579,73668.0
2017-11-17 10:30:00,24.03,24.11,24.03,24.09,80916.0,21.9579,22.031,21.9579,22.0127,80916.0
2017-11-17 11:00:00,24.07,24.21,24.07,24.21,114536.0,21.9944,22.1223,21.9944,22.1223,114536.0
2017-11-17 11:30:00,24.21,24.29,24.2,24.27,114776.0,22.1223,22.1954,22.1132,22.1772,114776.0
2017-11-17 12:00:00,24.28,24.29,24.25,24.25,56164.0,22.1863,22.1954,22.1589,22.1589,56164.0
2017-11-17 12:30:00,24.27,24.28,24.25,24.26,22700.0,22.1772,22.1863,22.1589,22.168,22700.0
2017-11-17 13:00:00,24.25,24.27,24.25,24.25,99036.0,22.1589,22.1772,22.1589,22.1589,99036.0
2017-11-17 13:30:00,24.25,24.33,24.24,24.31,54424.0,22.1589,22.232,22.1498,22.2137,54424.0
2017-11-17 14:00:00,24.3,24.31,24.28,24.29,47692.0,22.2046,22.2137,22.1863,22.1954,47692.0
2017-11-17 14:30:00,24.29,24.3,24.25,24.27,45432.0,22.1954,22.2046,22.1589,22.1772,45432.0
2017-11-17 15:00:00,24.28,24.29,24.24,24.25,109164.0,22.1863,22.1954,22.1498,22.1589,109164.0
2017-11-17 15:30:00,24.26,24.26,24.23,24.25,491244.0,22.168,22.168,22.1406,22.1589,491244.0
2017-11-20 09:30:00,24.14,24.14,23.92,23.97,206976.0,22.0584,22.0584,21.8574,21.903,206976.0
2017-11-20 10:00:00,23.97,23.98,23.86,23.86,206788.0,21.903,21.9122,21.8025,21.8025,206788.0
2017-11-20 10:30:00,23.86,23.96,23.86,23.95,159524.0,21.8025,21.8939,21.8025,21.8848,159524.0
2017-11-20 11:00:00,23.95,24.05,23.95,24.01,76704.0,21.8848,21.9761,21.8848,21.9396,76704.0
2017-11-20 11:30:00,24.02,24.08,23.98,24.07,67608.0,21.9487,22.0036,21.9122,21.9944,67608.0
2017-11-20 12:00:00,24.07,24.11,24.06,24.07,69480.0,21.9944,22.031,21.9853,21.9944,69480.0
2017-11-20 12:30:00,24.08,24.1,24.06,24.1,32260.0,22.0036,22.0218,21.9853,22.0218,32260.0
2017-11-20 13:00:00,24.1,24.11,24.08,24.08,71096.0,22.0218,22.031,22.0036,22.0036,71096.0
2017-11-20 13:30:00,24.09,24.1,24.04,24.06,22844.0,22.0127,22.0218,21.967,21.9853,22844.0
2017-11-20 14:00:00,24.05,24.05,24.0,24.04,34192.0,21.9761,21.9761,21.9305,21.967,34192.0
2017-11-20 14:30:00,24.04,24.09,24.01,24.09,50424.0,21.967,22.0127,21.9396,22.0127,50424.0
2017-11-20 15:00:00,24.09,24.09,24.04,24.08,47884.0,22.0127,22.0127,21.967,22.0036,47884.0
2017-11-20 15:30:00,24.08,24.16,24.07,24.12,627080.0,22.0036,22.0767,21.9944,22.0401,627080.0
2017-11-21 09:30:00,24.29,24.42,24.14,24.18,207068.0,22.1954,22.3142,22.0584,22.0949,207068.0
2017-11-21 10:00:00,24.19,24.25,24.17,24.19,53468.0,22.1041,22.1589,22.0858,22.1041,53468.0
2017-11-21 10:30:00,24.19,24.26,24.15,24.26,80572.0,22.1041,22.168,22.0675,22.168,80572.0
2017-11-21 11:00:00,24.28,24.34,24.25,24.29,39464.0,22.1863,22.2411,22.1589,22.1954,39464.0
2017-11-21 11:30:00,24.29,24.29,24.19,24.24,53768.0,22.1954,22.1954,22.1041,22.1498,53768.0
2017-11-21 12:00:00,24.24,24.28,24.23,24.24,43920.0,22.1498,22.1863,22.1406,22.1498,43920.0
2017-11-21 12:30:00,24.25,24.25,24.21,24.25,98412.0,22.1589,22.1589,22.1223,22.1589,98412.0
2017-11-21 13:00:00,24.25,24.29,24.24,24.29,64468.0,22.1589,22.1954,22.1498,22.1954,64468.0
2017-11-21 13:30:00,24.29,24.36,24.29,24.29,38892.0,22.1954,22.2594,22.1954,22.1954,38892.0
2017-11-21 14:00:00,24.29,24.3,24.24,24.27,28536.0,22.1954,22.2046,22.1498,22.1772,28536.0
2017-11-21 14:30:00,24.26,24.26,24.2,24.21,41636.0,22.168,22.168,22.1132,22.1223,41636.0
2017-11-21 15:00:00,24.22,24.27,24.21,24.26,39084.0,22.1315,22.1772,22.1223,22.168,39084.0
2017-11-21 15:30:00,24.26,24.27,24.16,24.18,236196.0,22.168,22.1772,22.0767,22.0949,236196.0
2017-11-22 09:30:00,24.28,24.49,24.28,24.37,186672.0,22.1863,22.3782,22.1863,22.2685,186672.0
2017-11-22 10:00:00,24.37,24.4,24.33,24.34,114800.0,22.2685,22.296,22.232,22.2411,114800.0
2017-11-22 10:30:00,24.34,24.53,24.34,24.52,165452.0,22.2411,22.4148,22.2411,22.4056,165452.0
2017-11-22 11:00:00,24.51,24.54,24.49,24.51,135552.0,22.3965,22.4239,22.3782,22.3965,135552.0
2017-11-22 11:30:00,24.5,24.5,24.39,24.41,71940.0,22.3873,22.3873,22.2868,22.3051,71940.0
2017-11-22 12:00:00,24.42,24.48,24.42,24.45,43528.0,22.3142,22.3691,22.3142,22.3417,43528.0
2017-11-22 12:30:00,24.46,24.51,24.45,24.49,58176.0,22.3508,22.3965,22.3417,22.3782,58176.0
2017-11-22 13:00:00,24.5,24.52,24.48,24.5,55360.0,22.3873,22.4056,22.3691,22.3873,55360.0
2017-11-22 13:30:00,24.5,24.52,24.47,24.48,53876.0,22.3873,22.4056,22.3599,22.3691,53876.0
2017-11-22 14:00:00,24.49,24.51,24.39,24.41,78372.0,22.3782,22.3965,22.2868,22.3051,78372.0
2017-11-22 14:30:00,24.4,24.55,24.4,24.51,101972.0,22.296,22.433,22.296,22.3965,101972.0
2017-11-22 15:00:00,24.51,24.55,24.49,24.51,101160.0,22.3965,22.433,22.3782,22.3965,101160.0
2017-11-22 15:30:00,24.51,24.53,24.46,24.48,284580.0,22.3965,22.4148,22.3508,22.3691,284580.0
2017-11-24 09:30:00,24.57,24.59,24.33,24.4,168788.0,22.4513,22.4696,22.232,22.296,168788.0
2017-11-24 10:00:00,24.44,24.52,24.42,24.47,40324.0,22.3325,22.4056,22.3142,22.3599,40324.0
2017-11-24 10:30:00,24.48,24.5,24.45,24.5,32384.0,22.3691,22.3873,22.3417,22.3873,32384.0
2017-11-24 11:00:00,24.49,24.58,24.43,24.55,116028.0,22.3782,22.4604,22.3234,22.433,116028.0
2017-11-24 11:30:00,24.54,24.63,24.54,24.59,40928.0,22.4239,22.5061,22.4239,22.4696,40928.0
2017-11-24 12:00:00,24.58,24.63,24.57,24.59,62048.0,22.4604,22.5061,22.4513,22.4696,62048.0
2017-11-24 12:30:00,24.6,24.65,24.59,24.6,118916.0,22.4787,22.5244,22.4696,22.4787,118916.0
2017-11-27 09:30:00,24.54,24.55,24.3,24.3,282668.0,22.4239,22.433,22.2046,22.2046,282668.0
2017-11-27 10:00:00,24.33,24.56,24.32,24.52,141912.0,22.232,22.4422,22.2229,22.4056,141912.0
2017-11-27 10:30:00,24.54,24.59,24.48,24.49,121828.0,22.4239,22.4696,22.3691,22.3782,121828.0
2017-11-27 11:00:00,24.49,24.52,24.43,24.45,57072.0,22.3782,22.4056,22.3234,22.3417,57072.0
2017-11-27 11:30:00,24.46,24.53,24.45,24.47,58224.0,22.3508,22.4148,22.3417,22.3599,58224.0
2017-11-27 12:00:00,24.48,24.54,24.45,24.52,41340.0,22.3691,22.4239,22.3417,22.4056,41340.0
2017-11-27 12:30:00,24.53,24.53,24.45,24.49,42000.0,22.4148,22.4148,22.3417,22.3782,42000.0
2017-11-27 13:00:00,24.48,24.53,24.46,24.49,35168.0,22.3691,22.4148,22.3508,22.3782,35168.0
2017-11-27 13:30:00,24.49,24.5,24.48,24.5,35184.0,22.3782,22.3873,22.3691,22.3873,35184.0
2017-11-27 14:00:00,24.51,24.52,24.47,24.48,48500.0,22.3965,22.4056,22.3599,22.3691,48500.0
2017-11-27 14:30:00,24.45,24.46,24.39,24.42,47724.0,22.3417,22.3508,22.2868,22.3142,47724.0
2017-11-27 15:00:00,24.42,24.47,24.41,24.44,84928.0,22.3142,22.3599,22.3051,22.3325,84928.0
2017-11-27 15:30:00,24.45,24.48,24.42,24.45,235264.0,22.3417,22.3691,22.3142,22.3417,235264.0
2017-11-28 09:30:00,24.5,24.51,24.35,24.41,216508.0,22.3873,22.3965,22.2503,22.3051,216508.0
2017-11-28 10:00:00,24.41,24.45,24.38,24.45,78240.0,22.3051,22.3417,22.2777,22.3417,78240.0
2017-11-28 10:30:00,24.45,24.45,24.35,24.35,104788.0,22.3417,22.3417,22.2503,22.2503,104788.0
2017-11-28 11:00:00,24.36,24.41,24.34,24.4,164868.0,22.2594,22.3051,22.2411,22.296,164868.0
2017-11-28 11:30:00,24.4,24.49,24.36,24.43,115716.0,22.296,22.3782,22.2594,22.3234,115716.0
2017-11-28 12:00:00,24.47,24.47,24.41,24.43,25008.0,22.3599,22.3599,22.3051,22.3234,25008.0
2017-11-28 12:30:00,24.42,24.5,24.4,24.5,42880.0,22.3142,22.3873,22.296,22.3873,42880.0
2017-11-28 13:00:00,24.5,24.57,24.44,24.45,37800.0,22.3873,22.4513,22.3325,22.3417,37800.0
2017-11-28 13:30:00,24.47,24.48,24.43,24.44,40460.0,22.3599,22.3691,22.3234,22.3325,40460.0
2017-11-28 14:00:00,24.44,24.52,24.41,24.52,78740.0,22.3325,22.4056,22.3051,22.4056,78740.0
2017-11-28 14:30:00,24.52,24.55,24.5,24.53,80128.0,22.4056,22.433,22.3873,22.4148,80128.0
2017-11-28 15:00:00,24.52,24.6,24.5,24.54,75404.0,22.4056,22.4787,22.3873,22.4239,75404.0
2017-11-28 15:30:00,24.55,24.57,24.5,24.5,240176.0,22.433,22.4513,22.3873,22.3873,240176.0
2017-11-29 09:30:00,24.56,24.7,24.46,24.46,212944.0,22.4422,22.5701,22.3508,22.3508,212944.0
2017-11-29 10:00:00,24.47,24.53,24.45,24.45,74300.0,22.3599,22.4148,22.3417,22.3417,74300.0
2017-11-29 10:30:00,24.45,24.49,24.42,24.46,52988.0,22.3417,22.3782,22.3142,22.3508,52988.0
2017-11-29 11:00:00,24.44,24.45,24.34,24.38,91588.0,22.3325,22.3417,22.2411,22.2777,91588.0
2017-11-29 11:30:00,24.36,24.41,24.31,24.33,77056.0,22.2594,22.3051,22.2137,22.232,77056.0
2017-11-29 12:00:00,24.33,24.4,24.32,24.38,48716.0,22.232,22.296,22.2229,22.2777,48716.0
2017-11-29 12:30:00,24.36,24.43,24.36,24.37,40624.0,22.2594,22.3234,22.2594,22.2685,40624.0
2017-11-29 13:00:00,24.36,24.43,24.36,24.41,36408.0,22.2594,22.3234,22.2594,22.3051,36408.0
2017-11-29 13:30:00,24.41,24.42,24.36,24.37,32108.0,22.3051,22.3142,22.2594,22.2685,32108.0
2017-11-29 14:00:00,24.36,24.43,24.36,24.4,51852.0,22.2594,22.3234,22.2594,22.296,51852.0
2017-11-29 14:30:00,24.4,24.49,24.38,24.45,45584.0,22.296,22.3782,22.2777,22.3417,45584.0
2017-11-29 15:00:00,24.47,24.53,24.44,24.5,91072.0,22.3599,22.4148,22.3325,22.3873,91072.0
2017-11-29 15:30:00,24.49,24.49,24.44,24.46,143484.0,22.3782,22.3782,22.3325,22.3508,143484.0
2017-11-30 09:30:00,24.43,24.5,24.08,24.11,309096.0,22.3234,22.3873,22.0036,22.031,309096.0
2017-11-30 10:00:00,24.1,24.14,24.06,24.12,199840.0,22.0218,22.0584,21.9853,22.0401,199840.0
2017-11-30 10:30:00,24.12,24.32,24.12,24.26,105356.0,22.0401,22.2229,22.0401,22.168,105356.0
2017-11-30 11:00:00,24.26,24.31,24.23,24.25,101756.0,22.168,22.2137,22.1406,22.1589,101756.0
2017-11-30 11:30:00,24.25,24.31,24.25,24.28,64464.0,22.1589,22.2137,22.1589,22.1863,64464.0
2017-11-30 12:00:00,24.28,24.31,24.27,24.27,41528.0,22.1863,22.2137,22.1772,22.1772,41528.0
2017-11-30 12:30:00,24.27,24.32,24.21,24.21,52396.0,22.1772,22.2229,22.1223,22.1223,52396.0
2017-11-30 13:00:00,24.19,24.26,24.19,24.25,50712.0,22.1041,22.168,22.1041,22.1589,50712.0
2017-11-30 13:30:00,24.27,24.27,24.19,24.22,56112.0,22.1772,22.1772,22.1041,22.1315,56112.0
2017-11-30 14:00:00,24.21,24.28,24.21,24.27,44560.0,22.1223,22.1863,22.1223,22.1772,44560.0
2017-11-30 14:30:00,24.28,24.29,24.26,24.28,73344.0,22.1863,22.1954,22.168,22.1863,73344.0
2017-11-30 15:00:00,24.28,24.28,24.19,24.28,109716.0,22.1863,22.1863,22.1041,22.1863,109716.0
2017-11-30 15:30:00,24.27,24.33,24.24,24.27,325272.0,22.1772,22.232,22.1498,22.1772,325272.0
2017-12-01 09:30:00,24.23,24.23,23.76,23.81,434496.0,22.1406,22.1406,21.7111,21.7568,434496.0
2017-12-01 10:00:00,23.81,24.0,23.77,23.98,121788.0,21.7568,21.9305,21.7203,21.9122,121788.0
2017-12-01 10:30:00,23.97,24.05,23.94,23.99,85116.0,21.903,21.9761,21.8756,21.9213,85116.0
2017-12-01 11:00:00,23.98,24.02,23.91,23.96,97512.0,21.9122,21.9487,21.8482,21.8939,97512.0
2017-12-01 11:30:00,23.93,23.99,23.85,23.98,138108.0,21.8665,21.9213,21.7934,21.9122,138108.0
2017-12-01 12:00:00,23.98,24.05,23.92,23.96,38600.0,21.9122,21.9761,21.8574,21.8939,38600.0
2017-12-01 12:30:00,23.94,24.0,23.9,23.92,49092.0,21.8756,21.9305,21.8391,21.8574,49092.0
2017-12-01 13:00:00,23.9,23.91,23.82,23.84,123600.0,21.8391,21.8482,21.766,21.7843,123600.0
2017-12-01 13:30:00,23.83,23.85,23.79,23.81,151116.0,21.7751,21.7934,21.7386,21.7568,151116.0
2017-12-01 14:00:00,23.82,23.87,23.81,23.83,342736.0,21.766,21.8117,21.7568,21.7751,342736.0
2017-12-01 14:30:00,23.84,23.89,23.83,23.85,90736.0,21.7843,21.8299,21.7751,21.7934,90736.0
2017-12-01 15:00:00,23.85,23.9,23.83,23.88,169028.0,21.7934,21.8391,21.7751,21.8208,169028.0
2017-12-01 15:30:00,23.89,24.01,23.88,24.0,268800.0,21.8299,21.9396,21.8208,21.9305,268800.0
2017-12-04 09:30:00,24.08,24.1,23.78,23.78,452028.0,22.0036,22.0218,21.7294,21.7294,452028.0
2017-12-04 10:00:00,23.77,23.85,23.72,23.81,287192.0,21.7203,21.7934,21.6746,21.7568,287192.0
2017-12-04 10:30:00,23.81,23.82,23.61,23.66,174280.0,21.7568,21.766,21.5741,21.6198,174280.0
2017-12-04 11:00:00,23.66,23.76,23.63,23.65,143972.0,21.6198,21.7111,21.5924,21.6106,143972.0
2017-12-04 11:30:00,23.64,23.75,23.63,23.71,98856.0,21.6015,21.702,21.5924,21.6655,98856.0
2017-12-04 12:00:00,23.71,23.71,23.61,23.61,227320.0,21.6655,21.6655,21.5741,21.5741,227320.0
2017-12-04 12:30:00,23.61,23.7,23.61,23.63,184076.0,21.5741,21.6563,21.5741,21.5924,184076.0
2017-12-04 13:00:00,23.63,23.64,23.6,23.63,128628.0,21.5924,21.6015,21.5649,21.5924,128628.0
2017-12-04 13:30:00,23.62,23.66,23.58,23.59,94372.0,21.5832,21.6198,21.5467,21.5558,94372.0
2017-12-04 14:00:00,23.59,23.65,23.59,23.61,160036.0,21.5558,21.6106,21.5558,21.5741,160036.0
2017-12-04 14:30:00,23.6,23.6,23.54,23.56,193204.0,21.5649,21.5649,21.5101,21.5284,193204.0
2017-12-04 15:00:00,23.55,23.61,23.55,23.6,183340.0,21.5193,21.5741,21.5193,21.5649,183340.0
2017-12-04 15:30:00,23.6,23.62,23.52,23.55,503244.0,21.5649,21.5832,21.4918,21.5193,503244.0
2017-12-05 09:30:00,23.74,23.75,23.5,23.52,128908.0,21.6929,21.702,21.4736,21.4918,128908.0
2017-12-05 10:00:00,23.52,23.56,23.45,23.54,88052.0,21.4918,21.5284,21.4279,21.5101,88052.0
2017-12-05 10:30:00,23.54,23.55,23.46,23.53,85660.0,21.5101,21.5193,21.437,21.501,85660.0
2017-12-05 11:00:00,23.52,23.59,23.52,23.53,72316.0,21.4918,21.5558,21.4918,21.501,72316.0
2017-12-05 11:30:00,23.53,23.59,23.51,23.51,48876.0,21.501,21.5558,21.4827,21.4827,48876.0
2017-12-05 12:00:00,23.52,23.59,23.47,23.57,47340.0,21.4918,21.5558,21.4462,21.5375,47340.0
2017-12-05 12:30:00,23.58,23.62,23.55,23.57,54916.0,21.5467,21.5832,21.5193,21.5375,54916.0
2017-12-05 13:00:00,23.56,23.61,23.54,23.59,42896.0,21.5284,21.5741,21.5101,21.5558,42896.0
2017-12-05 13:30:00,23.6,23.61,23.55,23.59,32368.0,21.5649,21.5741,21.5193,21.5558,32368.0
2017-12-05 14:00:00,23.58,23.6,23.55,23.57,39176.0,21.5467,21.5649,21.5193,21.5375,39176.0
2017-12-05 14:30:00,23.57,23.59,23.5,23.52,53364.0,21.5375,21.5558,21.4736,21.4918,53364.0
2017-12-05 15:00:00,23.52,23.54,23.5,23.52,87520.0,21.4918,21.5101,21.4736,21.4918,87520.0
2017-12-05 15:30:00,23.52,23.56,23.5,23.55,290488.0,21.4918,21.5284,21.4736,21.5193,290488.0
2017-12-06 09:30:00,23.5,23.5,23.17,23.35,474932.0,21.4736,21.4736,21.172,21.3365,474932.0
2017-12-06 10:00:00,23.35,23.44,23.33,23.4,165960.0,21.3365,21.4187,21.3182,21.3822,165960.0
2017-12-06 10:30:00,23.39,23.51,23.39,23.51,124812.0,21.3731,21.4827,21.3731,21.4827,124812.0
2017-12-06 11:00:00,23.51,23.54,23.48,23.53,43940.0,21.4827,21.5101,21.4553,21.501,43940.0
2017-12-06 11:30:00,23.53,23.53,23.46,23.46,27760.0,21.501,21.501,21.437,21.437,27760.0
2017-12-06 12:00:00,23.46,23.51,23.46,23.5,47964.0,21.437,21.4827,21.437,21.4736,47964.0
2017-12-06 12:30:00,23.5,23.53,23.49,23.51,49100.0,21.4736,21.501,21.4644,21.4827,49100.0
2017-12-06 13:00:00,23.5,23.52,23.48,23.49,43776.0,21.4736,21.4918,21.4553,21.4644,43776.0
2017-12-06 13:30:00,23.5,23.54,23.5,23.52,51444.0,21.4736,21.5101,21.4736,21.4918,51444.0
2017-12-06 14:00:00,23.53,23.57,23.52,23.57,29704.0,21.501,21.5375,21.4918,21.5375,29704.0
2017-12-06 14:30:00,23.57,23.62,23.55,23.62,76372.0,21.5375,21.5832,21.5193,21.5832,76372.0
2017-12-06 15:00:00,23.62,23.7,23.62,23.69,117624.0,21.5832,21.6563,21.5832,21.6472,117624.0
2017-12-06 15:30:00,23.69,23.69,23.62,23.64,341548.0,21.6472,21.6472,21.5832,21.6015,341548.0
2017-12-07 09:30:00,23.58,23.69,23.56,23.68,176384.0,21.5467,21.6472,21.5284,21.638,176384.0
2017-12-07 10:00:00,23.67,23.8,23.67,23.76,100584.0,21.6289,21.7477,21.6289,21.7111,100584.0
2017-12-07 10:30:00,23.77,23.78,23.66,23.74,137872.0,21.7203,21.7294,21.6198,21.6929,137872.0
2017-12-07 11:00:00,23.73,23.76,23.7,23.75,81260.0,21.6837,21.7111,21.6563,21.702,81260.0
2017-12-07 11:30:00,23.78,23.82,23.77,23.79,61464.0,21.7294,21.766,21.7203,21.7386,61464.0
2017-12-07 12:00:00,23.79,23.83,23.79,23.8,66320.0,21.7386,21.7751,21.7386,21.7477,66320.0
2017-12-07 12:30:00,23.81,23.86,23.81,23.85,56860.0,21.7568,21.8025,21.7568,21.7934,56860.0
2017-12-07 13:00:00,23.84,23.85,23.79,23.83,108884.0,21.7843,21.7934,21.7386,21.7751,108884.0
2017-12-07 13:30:00,23.83,23.84,23.76,23.8,38564.0,21.7751,21.7843,21.7111,21.7477,38564.0
2017-12-07 14:00:00,23.8,23.82,23.79,23.8,38788.0,21.7477,21.766,21.7386,21.7477,38788.0
2017-12-07 14:30:00,23.8,23.81,23.75,23.77,57780.0,21.7477,21.7568,21.702,21.7203,57780.0
2017-12-07 15:00:00,23.77,23.8,23.76,23.79,72860.0,21.7203,21.7477,21.7111,21.7386,72860.0
2017-12-07 15:30:00,23.79,23.79,23.74,23.75,232412.0,21.7386,21.7386,21.6929,21.702,232412.0
2017-12-08 09:30:00,24.1,24.12,23.83,23.85,184204.0,22.0218,22.0401,21.7751,21.7934,184204.0
2017-12-08 10:00:00,23.85,23.9,23.79,23.79,98848.0,21.7934,21.8391,21.7386,21.7386,98848.0
2017-12-08 10:30:00,23.79,23.87,23.79,23.86,41924.0,21.7386,21.8117,21.7386,21.8025,41924.0
2017-12-08 11:00:00,23.87,23.93,23.87,23.88,44384.0,21.8117,21.8665,21.8117,21.8208,44384.0
2017-12-08 11:30:00,23.88,23.93,23.86,23.91,39084.0,21.8208,21.8665,21.8025,21.8482,39084.0
2017-12-08 12:00:00,23.9,23.92,23.88,23.91,47044.0,21.8391,21.8574,21.8208,21.8482,47044.0
2017-12-08 12:30:00,23.9,23.97,23.9,23.93,58092.0,21.8391,21.903,21.8391,21.8665,58092.0
2017-12-08 13:00:00,23.93,23.94,23.9,23.92,55784.0,21.8665,21.8756,21.8391,21.8574,55784.0
2017-12-08 13:30:00,23.93,23.93,23.85,23.89,22904.0,21.8665,21.8665,21.7934,21.8299,22904.0
2017-12-08 14:00:00,23.9,23.92,23.88,23.9,38616.0,21.8391,21.8574,21.8208,21.8391,38616.0
2017-12-08 14:30:00,23.9,23.93,23.88,23.91,24804.0,21.8391,21.8665,21.8208,21.8482,24804.0
2017-12-08 15:00:00,23.9,23.91,23.88,23.9,41024.0,21.8391,21.8482,21.8208,21.8391,41024.0
2017-12-08 15:30:00,23.9,23.9,23.86,23.89,141840.0,21.8391,21.8391,21.8025,21.8299,141840.0
2017-12-11 09:30:00,23.83,23.98,23.7,23.97,752960.0,21.7751,21.9122,21.6563,21.903,752960.0
2017-12-11 10:00:00,23.95,24.05,23.92,24.03,175340.0,21.8848,21.9761,21.8574,21.9579,175340.0
2017-12-11 10:30:00,24.03,24.03,23.95,24.0,29736.0,21.9579,21.9579,21.8848,21.9305,29736.0
2017-12-11 11:00:00,24.0,24.1,24.0,24.09,96956.0,21.9305,22.0218,21.9305,22.0127,96956.0
2017-12-11 11:30:00,24.1,24.12,24.04,24.11,106512.0,22.0218,22.0401,21.967,22.031,106512.0
2017-12-11 12:00:00,24.12,24.15,24.08,24.13,82008.0,22.0401,22.0675,22.0036,22.0492,82008.0
2017-12-11 12:30:00,24.12,24.18,24.11,24.18,130920.0,22.0401,22.0949,22.031,22.0949,130920.0
2017-12-11 13:00:00,24.17,24.2,24.16,24.2,119532.0,22.0858,22.1132,22.0767,22.1132,119532.0
2017-12-11 13:30:00,24.2,24.22,24.17,24.21,83032.0,22.1132,22.1315,22.0858,22.1223,83032.0
2017-12-11 14:00:00,24.21,24.27,24.2,24.25,167436.0,22.1223,22.1772,22.1132,22.1589,167436.0
2017-12-11 14:30:00,24.25,24.25,24.18,24.2,247592.0,22.1589,22.1589,22.0949,22.1132,247592.0
2017-12-11 15:00:00,24.21,24.22,24.18,24.21,114900.0,22.1223,22.1315,22.0949,22.1223,114900.0
2017-12-11 15:30:00,24.21,24.26,24.19,24.25,401668.0,22.1223,22.168,22.1041,22.1589,401668.0
2017-12-12 09:30:00,23.84,23.98,23.59,23.88,321872.0,21.7843,21.9122,21.5558,21.8208,321872.0
2017-12-12 10:00:00,23.88,24.05,23.79,24.02,822712.0,21.8208,21.9761,21.7386,21.9487,822712.0
2017-12-12 10:30:00,24.02,24.1,24.01,24.06,574096.0,21.9487,22.0218,21.9396,21.9853,574096.0
2017-12-12 11:00:00,24.06,24.26,24.05,24.25,793260.0,21.9853,22.168,21.9761,22.1589,793260.0
2017-12-12 11:30:00,24.25,24.3,24.23,24.26,307548.0,22.1589,22.2046,22.1406,22.168,307548.0
2017-12-12 12:00:00,24.26,24.28,24.17,24.18,127376.0,22.168,22.1863,22.0858,22.0949,127376.0
2017-12-12 12:30:00,24.18,24.25,24.12,24.25,216028.0,22.0949,22.1589,22.0401,22.1589,216028.0
2017-12-12 13:00:00,24.25,24.36,24.19,24.32,200120.0,22.1589,22.2594,22.1041,22.2229,200120.0
2017-12-12 13:30:00,24.33,24.33,24.21,24.25,235448.0,22.232,22.232,22.1223,22.1589,235448.0
2017-12-12 14:00:00,24.24,24.24,24.13,24.18,130520.0,22.1498,22.1498,22.0492,22.0949,130520.0
2017-12-12 14:30:00,24.19,24.27,24.19,24.25,268800.0,22.1041,22.1772,22.1041,22.1589,268800.0
2017-12-12 15:00:00,24.25,24.35,24.24,24.32,470080.0,22.1589,22.2503,22.1498,22.2229,470080.0
2017-12-12 15:30:00,24.31,24.36,24.28,24.35,720048.0,22.2137,22.2594,22.1863,22.2503,720048.0
2017-12-13 09:30:00,24.32,24.32,24.05,24.12,375096.0,22.2229,22.2229,21.9761,22.0401,375096.0
2017-12-13 10:00:00,24.13,24.15,23.99,24.03,163876.0,22.0492,22.0675,21.9213,21.9579,163876.0
2017-12-13 10:30:00,24.03,24.11,23.93,23.98,104796.0,21.9579,22.031,21.8665,21.9122,104796.0
2017-12-13 11:00:00,23.98,24.02,23.94,23.94,75088.0,21.9122,21.9487,21.8756,21.8756,75088.0
2017-12-13 11:30:00,23.94,23.94,23.88,23.91,151632.0,21.8756,21.8756,21.8208,21.8482,151632.0
2017-12-13 12:00:00,23.91,23.91,23.87,23.88,100100.0,21.8482,21.8482,21.8117,21.8208,100100.0
2017-12-13 12:30:00,23.89,23.89,23.84,23.85,73076.0,21.8299,21.8299,21.7843,21.7934,73076.0
2017-12-13 13:00:00,23.84,23.92,23.83,23.9,95756.0,21.7843,21.8574,21.7751,21.8391,95756.0
2017-12-13 13:30:00,23.91,23.93,23.89,23.92,59836.0,21.8482,21.8665,21.8299,21.8574,59836.0
2017-12-13 14:00:00,23.92,23.95,23.87,23.92,122552.0,21.8574,21.8848,21.8117,21.8574,122552.0
2017-12-13 14:30:00,23.93,23.94,23.91,23.92,123124.0,21.8665,21.8756,21.8482,21.8574,123124.0
2017-12-13 15:00:00,23.92,23.93,23.91,23.93,107344.0,21.8574,21.8665,21.8482,21.8665,107344.0
2017-12-13 15:30:00,23.92,24.07,23.91,24.04,447052.0,21.8574,21.9944,21.8482,21.967,447052.0
2017-12-14 09:30:00,24.17,24.37,24.17,24.34,89736.0,22.0858,22.2685,22.0858,22.2411,89736.0
2017-12-14 10:00:00,24.37,24.56,24.36,24.54,82460.0,22.2685,22.4422,22.2594,22.4239,82460.0
2017-12-14 10:30:00,24.53,24.6,24.42,24.44,332608.0,22.4148,22.4787,22.3142,22.3325,332608.0
2017-12-14 11:00:00,24.45,24.45,24.32,24.41,95804.0,22.3417,22.3417,22.2229,22.3051,95804.0
2017-12-14 11:30:00,24.42,24.47,24.4,24.45,36416.0,22.3142,22.3599,22.296,22.3417,36416.0
2017-12-14 12:00:00,24.45,24.48,24.4,24.47,41316.0,22.3417,22.3691,22.296,22.3599,41316.0
2017-12-14 12:30:00,24.48,24.5,24.44,24.5,50948.0,22.3691,22.3873,22.3325,22.3873,50948.0
2017-12-14 13:00:00,24.5,24.5,24.43,24.47,70976.0,22.3873,22.3873,22.3234,22.3599,70976.0
2017-12-14 13:30:00,24.47,24.56,24.47,24.47,135520.0,22.3599,22.4422,22.3599,22.3599,135520.0
2017-12-14 14:00:00,24.48,24.49,24.39,24.44,383940.0,22.3691,22.3782,22.2868,22.3325,383940.0
2017-12-14 14:30:00,24.44,24.54,24.43,24.54,115744.0,22.3325,22.4239,22.3234,22.4239,115744.0
2017-12-14 15:00:00,24.52,24.58,24.5,24.51,278928.0,22.4056,22.4604,22.3873,22.3965,278928.0
2017-12-14 15:30:00,24.49,24.5,24.35,24.39,313916.0,22.3782,22.3873,22.2503,22.2868,313916.0
2017-12-15 09:30:00,24.55,24.65,24.44,24.49,572128.0,22.433,22.5244,22.3325,22.3782,572128.0
2017-12-15 10:00:00,24.49,24.65,24.47,24.6,295180.0,22.3782,22.5244,22.3599,22.4787,295180.0
2017-12-15 10:30:00,24.59,24.6,24.51,24.56,79792.0,22.4696,22.4787,22.3965,22.4422,79792.0
2017-12-15 11:00:00,24.53,24.63,24.53,24.61,97012.0,22.4148,22.5061,22.4148,22.4879,97012.0
2017-12-15 11:30:00,24.61,24.64,24.58,24.62,75680.0,22.4879,22.5153,22.4604,22.497,75680.0
2017-12-15 12:00:00,24.61,24.67,24.61,24.66,58776.0,22.4879,22.5427,22.4879,22.5335,58776.0
2017-12-15 12:30:00,24.67,24.68,24.58,24.6,65292.0,22.5427,22.5518,22.4604,22.4787,65292.0
2017-12-15 13:00:00,24.59,24.63,24.56,24.62,72448.0,22.4696,22.5061,22.4422,22.497,72448.0
2017-12-15 13:30:00,24.62,24.63,24.59,24.59,114560.0,22.497,22.5061,22.4696,22.4696,114560.0
2017-12-15 14:00:00,24.59,24.62,24.57,24.57,55580.0,22.4696,22.497,22.4513,22.4513,55580.0
2017-12-15 14:30:00,24.59,24.64,24.55,24.6,43336.0,22.4696,22.5153,22.433,22.4787,43336.0
2017-12-15 15:00:00,24.6,24.65,24.6,24.64,40028.0,22.4787,22.5244,22.4787,22.5153,40028.0
2017-12-15 15:30:00,24.64,24.66,24.62,24.65,250412.0,22.5153,22.5335,22.497,22.5244,250412.0
2017-12-18 09:30:00,24.63,24.86,24.61,24.8,187032.0,22.5061,22.7163,22.4879,22.6615,187032.0
2017-12-18 10:00:00,24.8,24.81,24.64,24.66,71616.0,22.6615,22.6706,22.5153,22.5335,71616.0
2017-12-18 10:30:00,24.64,24.68,24.64,24.66,117788.0,22.5153,22.5518,22.5153,22.5335,117788.0
2017-12-18 11:00:00,24.65,24.65,24.56,24.58,71040.0,22.5244,22.5244,22.4422,22.4604,71040.0
2017-12-18 11:30:00,24.58,24.63,24.56,24.61,84020.0,22.4604,22.5061,22.4422,22.4879,84020.0
2017-12-18 12:00:00,24.61,24.61,24.57,24.59,25668.0,22.4879,22.4879,22.4513,22.4696,25668.0
2017-12-18 12:30:00,24.59,24.6,24.56,24.59,36480.0,22.4696,22.4787,22.4422,22.4696,36480.0
2017-12-18 13:00:00,24.58,24.6,24.56,24.6,44572.0,22.4604,22.4787,22.4422,22.4787,44572.0
2017-12-18 13:30:00,24.6,24.6,24.56,24.58,40584.0,22.4787,22.4787,22.4422,22.4604,40584.0
2017-12-18 14:00:00,24.58,24.59,24.55,24.55,64380.0,22.4604,22.4696,22.433,22.433,64380.0
2017-12-18 14:30:00,24.55,24.59,24.55,24.58,64236.0,22.433,22.4696,22.433,22.4604,64236.0
2017-12-18 15:00:00,24.59,24.66,24.58,24.63,106076.0,22.4696,22.5335,22.4604,22.5061,106076.0
2017-12-18 15:30:00,24.63,24.65,24.59,24.64,192668.0,22.5061,22.5244,22.4696,22.5153,192668.0
2017-12-19 09:30:00,24.74,25.12,24.67,24.91,512788.0,22.6066,22.9539,22.5427,22.762,512788.0
2017-12-19 10:00:00,24.93,25.0,24.9,24.98,70376.0,22.7803,22.8442,22.7528,22.8259,70376.0
2017-12-19 10:30:00,24.97,25.06,24.91,24.95,113304.0,22.8168,22.899,22.762,22.7985,113304.0
2017-12-19 11:00:00,24.93,24.95,24.84,24.89,46652.0,22.7803,22.7985,22.698,22.7437,46652.0
2017-12-19 11:30:00,24.88,24.9,24.81,24.81,37952.0,22.7346,22.7528,22.6706,22.6706,37952.0
2017-12-19 12:00:00,24.81,24.85,24.78,24.81,37620.0,22.6706,22.7072,22.6432,22.6706,37620.0
2017-12-19 12:30:00,24.81,24.93,24.79,24.88,78004.0,22.6706,22.7803,22.6523,22.7346,78004.0
2017-12-19 13:00:00,24.9,24.99,24.86,24.96,107212.0,22.7528,22.8351,22.7163,22.8077,107212.0
2017-12-19 13:30:00,24.94,25.02,24.93,24.93,93844.0,22.7894,22.8625,22.7803,22.7803,93844.0
2017-12-19 14:00:00,24.93,24.96,24.91,24.93,64376.0,22.7803,22.8077,22.762,22.7803,64376.0
2017-12-19 14:30:00,24.93,25.02,24.91,25.0,110548.0,22.7803,22.8625,22.762,22.8442,110548.0
2017-12-19 15:00:00,25.0,25.03,24.9,24.9,204808.0,22.8442,22.8716,22.7528,22.7528,204808.0
2017-12-19 15:30:00,24.91,24.97,24.87,24.91,278256.0,22.762,22.8168,22.7254,22.762,278256.0
2017-12-20 09:30:00,24.97,24.98,24.77,24.86,318276.0,22.8168,22.8259,22.6341,22.7163,318276.0
2017-12-20 10:00:00,24.85,24.94,24.81,24.93,116088.0,22.7072,22.7894,22.6706,22.7803,116088.0
2017-12-20 10:30:00,24.93,25.0,24.91,24.98,70244.0,22.7803,22.8442,22.762,22.8259,70244.0
2017-12-20 11:00:00,24.99,25.02,24.92,25.02,123848.0,22.8351,22.8625,22.7711,22.8625,123848.0
2017-12-20 11:30:00,25.02,25.09,24.97,25.08,166256.0,22.8625,22.9265,22.8168,22.9173,166256.0
2017-12-20 12:00:00,25.08,25.12,25.02,25.09,195740.0,22.9173,22.9539,22.8625,22.9265,195740.0
2017-12-20 12:30:00,25.08,25.1,25.04,25.07,21444.0,22.9173,22.9356,22.8808,22.9082,21444.0
2017-12-20 13:00:00,25.1,25.1,25.04,25.07,60336.0,22.9356,22.9356,22.8808,22.9082,60336.0
2017-12-20 13:30:00,25.06,25.07,25.01,25.02,79568.0,22.899,22.9082,22.8534,22.8625,79568.0
2017-12-20 14:00:00,25.02,25.06,25.01,25.04,89220.0,22.8625,22.899,22.8534,22.8808,89220.0
2017-12-20 14:30:00,25.04,25.05,25.01,25.03,62320.0,22.8808,22.8899,22.8534,22.8716,62320.0
2017-12-20 15:00:00,25.03,25.06,25.03,25.04,128584.0,22.8716,22.899,22.8716,22.8808,128584.0
2017-12-20 15:30:00,25.05,25.05,25.0,25.03,278056.0,22.8899,22.8899,22.8442,22.8716,278056.0
2017-12-21 09:30:00,25.01,25.01,24.85,24.9,215136.0,22.8534,22.8534,22.7072,22.7528,215136.0
2017-12-21 10:00:00,24.91,24.94,24.89,24.93,96172.0,22.762,22.7894,22.7437,22.7803,96172.0
2017-12-21 10:30:00,24.93,24.94,24.9,24.93,53384.0,22.7803,22.7894,22.7528,22.7803,53384.0
2017-12-21 11:00:00,24.93,24.99,24.92,24.97,46064.0,22.7803,22.8351,22.7711,22.8168,46064.0
2017-12-21 11:30:00,24.98,25.01,24.97,25.0,139936.0,22.8259,22.8534,22.8168,22.8442,139936.0
2017-12-21 12:00:00,25.0,25.0,24.97,24.99,140512.0,22.8442,22.8442,22.8168,22.8351,140512.0
2017-12-21 12:30:00,24.99,25.01,24.93,25.0,249480.0,22.8351,22.8534,22.7803,22.8442,249480.0
2017-12-21 13:00:00,25.0,25.01,24.96,24.98,85256.0,22.8442,22.8534,22.8077,22.8259,85256.0
2017-12-21 13:30:00,24.98,25.0,24.97,25.0,43600.0,22.8259,22.8442,22.8168,22.8442,43600.0
2017-12-21 14:00:00,25.0,25.01,24.94,25.01,105476.0,22.8442,22.8534,22.7894,22.8534,105476.0
2017-12-21 14:30:00,25.01,25.04,25.01,25.04,235300.0,22.8534,22.8808,22.8534,22.8808,235300.0
2017-12-21 15:00:00,25.04,25.06,25.02,25.06,158560.0,22.8808,22.899,22.8625,22.899,158560.0
2017-12-21 15:30:00,25.07,25.09,25.04,25.04,359120.0,22.9082,22.9265,22.8808,22.8808,359120.0
2017-12-22 09:30:00,25.13,25.27,25.06,25.2,222504.0,22.963,23.0909,22.899,23.027,222504.0
2017-12-22 10:00:00,25.22,25.32,25.18,25.21,101504.0,23.0453,23.1366,23.0087,23.0361,101504.0
2017-12-22 10:30:00,25.2,25.24,25.14,25.21,87744.0,23.027,23.0635,22.9722,23.0361,87744.0
2017-12-22 11:00:00,25.2,25.22,25.15,25.18,45808.0,23.027,23.0453,22.9813,23.0087,45808.0
2017-12-22 11:30:00,25.17,25.21,25.02,25.11,118584.0,22.9996,23.0361,22.8625,22.9447,118584.0
2017-12-22 12:00:00,25.12,25.18,25.12,25.16,14800.0,22.9539,23.0087,22.9539,22.9904,14800.0
2017-12-22 12:30:00,25.16,25.2,25.14,25.19,31204.0,22.9904,23.027,22.9722,23.0178,31204.0
2017-12-22 13:00:00,25.19,25.19,25.11,25.13,14316.0,23.0178,23.0178,22.9447,22.963,14316.0
2017-12-22 13:30:00,25.13,25.15,25.11,25.12,33572.0,22.963,22.9813,22.9447,22.9539,33572.0
2017-12-22 14:00:00,25.13,25.19,25.13,25.17,27908.0,22.963,23.0178,22.963,22.9996,27908.0
2017-12-22 14:30:00,25.17,25.2,25.17,25.18,50240.0,22.9996,23.027,22.9996,23.0087,50240.0
2017-12-22 15:00:00,25.19,25.19,25.16,25.18,32792.0,23.0178,23.0178,22.9904,23.0087,32792.0
2017-12-22 15:30:00,25.19,25.21,25.17,25.2,178332.0,23.0178,23.0361,22.9996,23.027,178332.0
2017-12-26 09:30:00,25.05,25.08,24.95,25.04,129064.0,22.8899,22.9173,22.7985,22.8808,129064.0
2017-12-26 10:00:00,25.06,25.15,25.05,25.1,22748.0,22.899,22.9813,22.8899,22.9356,22748.0
2017-12-26 10:30:00,25.1,25.12,25.07,25.1,28076.0,22.9356,22.9539,22.9082,22.9356,28076.0
2017-12-26 11:00:00,25.08,25.14,25.08,25.13,52752.0,22.9173,22.9722,22.9173,22.963,52752.0
2017-12-26 11:30:00,25.13,25.15,25.11,25.12,57412.0,22.963,22.9813,22.9447,22.9539,57412.0
2017-12-26 12:00:00,25.12,25.14,25.11,25.12,22712.0,22.9539,22.9722,22.9447,22.9539,22712.0
2017-12-26 12:30:00,25.13,25.16,25.11,25.15,53000.0,22.963,22.9904,22.9447,22.9813,53000.0
2017-12-26 13:00:00,25.15,25.15,25.12,25.15,55660.0,22.9813,22.9813,22.9539,22.9813,55660.0
2017-12-26 13:30:00,25.15,25.19,25.11,25.11,50748.0,22.9813,23.0178,22.9447,22.9447,50748.0
2017-12-26 14:00:00,25.13,25.14,25.11,25.13,52924.0,22.963,22.9722,22.9447,22.963,52924.0
2017-12-26 14:30:00,25.12,25.14,25.11,25.12,25596.0,22.9539,22.9722,22.9447,22.9539,25596.0
2017-12-26 15:00:00,25.13,25.14,25.12,25.13,48704.0,22.963,22.9722,22.9539,22.963,48704.0
2017-12-26 15:30:00,25.13,25.14,25.11,25.14,114932.0,22.963,22.9722,22.9447,22.9722,114932.0
2017-12-27 09:30:00,24.93,25.0,24.84,24.96,396828.0,22.7803,22.8442,22.698,22.8077,396828.0
2017-12-27 10:00:00,24.96,25.01,24.91,24.97,444204.0,22.8077,22.8534,22.762,22.8168,444204.0
2017-12-27 10:30:00,24.97,25.01,24.95,24.99,206120.0,22.8168,22.8534,22.7985,22.8351,206120.0
2017-12-27 11:00:00,24.98,25.02,24.96,25.0,114956.0,22.8259,22.8625,22.8077,22.8442,114956.0
2017-12-27 11:30:00,25.0,25.05,24.99,25.05,71696.0,22.8442,22.8899,22.8351,22.8899,71696.0
2017-12-27 12:00:00,25.03,25.04,25.01,25.04,69312.0,22.8716,22.8808,22.8534,22.8808,69312.0
2017-12-27 12:30:00,25.02,25.03,24.96,24.97,59040.0,22.8625,22.8716,22.8077,22.8168,59040.0
2017-12-27 13:00:00,24.98,25.05,24.98,25.05,74344.0,22.8259,22.8899,22.8259,22.8899,74344.0
2017-12-27 13:30:00,25.06,25.07,25.0,25.04,90188.0,22.899,22.9082,22.8442,22.8808,90188.0
2017-12-27 14:00:00,25.03,25.06,25.03,25.04,72904.0,22.8716,22.899,22.8716,22.8808,72904.0
2017-12-27 14:30:00,25.04,25.07,25.04,25.06,85584.0,22.8808,22.9082,22.8808,22.899,85584.0
2017-12-27 15:00:00,25.06,25.07,25.06,25.06,110144.0,22.899,22.9082,22.899,22.899,110144.0
2017-12-27 15:30:00,25.06,25.07,25.05,25.07,272124.0,22.899,22.9082,22.8899,22.9082,272124.0
2017-12-28 09:30:00,25.25,25.27,25.15,25.18,181976.0,23.0727,23.0909,22.9813,23.0087,181976.0
2017-12-28 10:00:00,25.18,25.19,25.04,25.06,120436.0,23.0087,23.0178,22.8808,22.899,120436.0
2017-12-28 10:30:00,25.05,25.18,25.05,25.14,69236.0,22.8899,23.0087,22.8899,22.9722,69236.0
2017-12-28 11:00:00,25.16,25.18,25.12,25.12,74424.0,22.9904,23.0087,22.9539,22.9539,74424.0
2017-12-28 11:30:00,25.12,25.16,25.12,25.13,49432.0,22.9539,22.9904,22.9539,22.963,49432.0
2017-12-28 12:00:00,25.14,25.22,25.14,25.18,54868.0,22.9722,23.0453,22.9722,23.0087,54868.0
2017-12-28 12:30:00,25.2,25.21,25.14,25.18,38372.0,23.027,23.0361,22.9722,23.0087,38372.0
2017-12-28 13:00:00,25.19,25.25,25.19,25.24,21468.0,23.0178,23.0727,23.0178,23.0635,21468.0
2017-12-28 13:30:00,25.24,25.27,25.23,25.27,19760.0,23.0635,23.0909,23.0544,23.0909,19760.0
2017-12-28 14:00:00,25.26,25.27,25.25,25.26,48512.0,23.0818,23.0909,23.0727,23.0818,48512.0
2017-12-28 14:30:00,25.27,25.27,25.23,25.24,53336.0,23.0909,23.0909,23.0544,23.0635,53336.0
2017-12-28 15:00:00,25.25,25.27,25.23,25.27,43056.0,23.0727,23.0909,23.0544,23.0909,43056.0
2017-12-28 15:30:00,25.27,25.27,25.24,25.27,148696.0,23.0909,23.0909,23.0635,23.0909,148696.0
2017-12-29 09:30:00,25.32,25.38,25.28,25.36,172008.0,23.1366,23.1915,23.1001,23.1732,172008.0
2017-12-29 10:00:00,25.37,25.38,25.28,25.32,93628.0,23.1823,23.1915,23.1001,23.1366,93628.0
2017-12-29 10:30:00,25.34,25.36,25.32,25.33,62168.0,23.1549,23.1732,23.1366,23.1458,62168.0
2017-12-29 11:00:00,25.32,25.38,25.28,25.36,25968.0,23.1366,23.1915,23.1001,23.1732,25968.0
2017-12-29 11:30:00,25.37,25.42,25.37,25.39,62864.0,23.1823,23.228,23.1823,23.2006,62864.0
2017-12-29 12:00:00,25.39,25.42,25.39,25.39,22800.0,23.2006,23.228,23.2006,23.2006,22800.0
2017-12-29 12:30:00,25.38,25.39,25.38,25.38,31252.0,23.1915,23.2006,23.1915,23.1915,31252.0
2017-12-29 13:00:00,25.39,25.41,25.37,25.4,35848.0,23.2006,23.2189,23.1823,23.2097,35848.0
2017-12-29 13:30:00,25.4,25.4,25.36,25.38,81456.0,23.2097,23.2097,23.1732,23.1915,81456.0
2017-12-29 14:00:00,25.39,25.39,25.36,25.39,58772.0,23.2006,23.2006,23.1732,23.2006,58772.0
2017-12-29 14:30:00,25.39,25.41,25.38,25.41,184632.0,23.2006,23.2189,23.1915,23.2189,184632.0
2017-12-29 15:00:00,25.41,25.47,25.4,25.45,134176.0,23.2189,23.2737,23.2097,23.2554,134176.0
2017-12-29 15:30:00,25.44,25.48,25.43,25.43,310496.0,23.2463,23.2828,23.2371,23.2371,310496.0
2018-01-02 09:30:00,25.67,25.67,25.49,25.51,272436.0,23.4564,23.4564,23.292,23.3102,272436.0
2018-01-02 10:00:00,25.54,25.55,25.44,25.45,92464.0,23.3377,23.3468,23.2463,23.2554,92464.0
2018-01-02 10:30:00,25.46,25.47,25.38,25.43,136564.0,23.2646,23.2737,23.1915,23.2371,136564.0
2018-01-02 11:00:00,25.45,25.46,25.43,25.45,52200.0,23.2554,23.2646,23.2371,23.2554,52200.0
2018-01-02 11:30:00,25.45,25.61,25.44,25.61,82440.0,23.2554,23.4016,23.2463,23.4016,82440.0
2018-01-02 12:00:00,25.6,25.64,25.58,25.6,70728.0,23.3925,23.429,23.3742,23.3925,70728.0
2018-01-02 12:30:00,25.6,25.62,25.59,25.62,31768.0,23.3925,23.4108,23.3833,23.4108,31768.0
2018-01-02 13:00:00,25.62,25.69,25.62,25.69,81232.0,23.4108,23.4747,23.4108,23.4747,81232.0
2018-01-02 13:30:00,25.67,25.69,25.64,25.68,70104.0,23.4564,23.4747,23.429,23.4656,70104.0
2018-01-02 14:00:00,25.68,25.68,25.59,25.59,122964.0,23.4656,23.4656,23.3833,23.3833,122964.0
2018-01-02 14:30:00,25.59,25.59,25.54,25.56,75732.0,23.3833,23.3833,23.3377,23.3559,75732.0
2018-01-02 15:00:00,25.56,25.57,25.54,25.55,65652.0,23.3559,23.3651,23.3377,23.3468,65652.0
2018-01-02 15:30:00,25.56,25.58,25.54,25.58,129264.0,23.3559,23.3742,23.3377,23.3742,129264.0
2018-01-03 09:30:00,25.5,25.5,25.29,25.36,280328.0,23.3011,23.3011,23.1092,23.1732,280328.0
2018-01-03 10:00:00,25.36,25.36,25.19,25.22,194880.0,23.1732,23.1732,23.0178,23.0453,194880.0
2018-01-03 10:30:00,25.23,25.27,25.18,25.27,56044.0,23.0544,23.0909,23.0087,23.0909,56044.0
2018-01-03 11:00:00,25.27,25.36,25.25,25.36,85736.0,23.0909,23.1732,23.0727,23.1732,85736.0
2018-01-03 11:30:00,25.36,25.4,25.36,25.37,62868.0,23.1732,23.2097,23.1732,23.1823,62868.0
2018-01-03 12:00:00,25.38,25.39,25.34,25.39,45380.0,23.1915,23.2006,23.1549,23.2006,45380.0
2018-01-03 12:30:00,25.39,25.39,25.36,25.36,60368.0,23.2006,23.2006,23.1732,23.1732,60368.0
2018-01-03 13:00:00,25.36,25.37,25.33,25.33,41196.0,23.1732,23.1823,23.1458,23.1458,41196.0
2018-01-03 13:30:00,25.34,25.35,25.32,25.34,52024.0,23.1549,23.164,23.1366,23.1549,52024.0
2018-01-03 14:00:00,25.33,25.34,25.31,25.34,86260.0,23.1458,23.1549,23.1275,23.1549,86260.0
2018-01-03 14:30:00,25.34,25.35,25.32,25.33,159116.0,23.1549,23.164,23.1366,23.1458,159116.0
2018-01-03 15:00:00,25.34,25.4,25.33,25.38,130008.0,23.1549,23.2097,23.1458,23.1915,130008.0
2018-01-03 15:30:00,25.38,25.39,25.29,25.36,371400.0,23.1915,23.2006,23.1092,23.1732,371400.0
2018-01-04 09:30:00,25.46,25.57,25.33,25.44,286316.0,23.2646,23.3651,23.1458,23.2463,286316.0
2018-01-04 10:00:00,25.45,25.45,25.34,25.36,76772.0,23.2554,23.2554,23.1549,23.1732,76772.0
2018-01-04 10:30:00,25.38,25.47,25.36,25.47,55800.0,23.1915,23.2737,23.1732,23.2737,55800.0
2018-01-04 11:00:00,25.47,25.52,25.47,25.48,96044.0,23.2737,23.3194,23.2737,23.2828,96044.0
2018-01-04 11:30:00,25.49,25.58,25.4,25.41,135428.0,23.292,23.3742,23.2097,23.2189,135428.0
2018-01-04 12:00:00,25.42,25.47,25.39,25.4,81492.0,23.228,23.2737,23.2006,23.2097,81492.0
2018-01-04 12:30:00,25.39,25.43,25.36,25.38,77572.0,23.2006,23.2371,23.1732,23.1915,77572.0
2018-01-04 13:00:00,25.39,25.43,25.37,25.39,64624.0,23.2006,23.2371,23.1823,23.2006,64624.0
2018-01-04 13:30:00,25.39,25.4,25.34,25.38,47932.0,23.2006,23.2097,23.1549,23.1915,47932.0
2018-01-04 14:00:00,25.38,25.39,25.35,25.36,74308.0,23.1915,23.2006,23.164,23.1732,74308.0
2018-01-04 14:30:00,25.36,25.36,25.33,25.35,48008.0,23.1732,23.1732,23.1458,23.164,48008.0
2018-01-04 15:00:00,25.34,25.36,25.32,25.32,100352.0,23.1549,23.1732,23.1366,23.1366,100352.0
2018-01-04 15:30:00,25.33,25.34,25.26,25.28,177860.0,23.1458,23.1549,23.0818,23.1001,177860.0
2018-01-05 09:30:00,25.38,25.46,25.15,25.18,550644.0,23.1915,23.2646,22.9813,23.0087,550644.0
2018-01-05 10:00:00,25.17,25.24,25.16,25.18,696312.0,22.9996,23.0635,22.9904,23.0087,696312.0
2018-01-05 10:30:00,25.18,25.27,25.17,25.22,262952.0,23.0087,23.0909,22.9996,23.0453,262952.0
2018-01-05 11:00:00,25.21,25.22,25.18,25.19,333572.0,23.0361,23.0453,23.0087,23.0178,333572.0
2018-01-05 11:30:00,25.19,25.2,25.17,25.17,90132.0,23.0178,23.027,22.9996,22.9996,90132.0
2018-01-05 12:00:00,25.17,25.18,25.11,25.13,169120.0,22.9996,23.0087,22.9447,22.963,169120.0
2018-01-05 12:30:00,25.13,25.13,25.09,25.09,160400.0,22.963,22.963,22.9265,22.9265,160400.0
2018-01-05 13:00:00,25.09,25.11,25.08,25.1,104072.0,22.9265,22.9447,22.9173,22.9356,104072.0
2018-01-05 13:30:00,25.11,25.12,25.08,25.1,105724.0,22.9447,22.9539,22.9173,22.9356,105724.0
2018-01-05 14:00:00,25.1,25.11,25.09,25.09,132660.0,22.9356,22.9447,22.9265,22.9265,132660.0
2018-01-05 14:30:00,25.1,25.11,25.09,25.1,121800.0,22.9356,22.9447,22.9265,22.9356,121800.0
2018-01-05 15:00:00,25.1,25.14,25.1,25.12,317392.0,22.9356,22.9722,22.9356,22.9539,317392.0
2018-01-05 15:30:00,25.13,25.18,25.1,25.16,337228.0,22.963,23.0087,22.9356,22.9904,337228.0
2018-01-08 09:30:00,25.24,25.32,25.11,25.2,168660.0,23.0635,23.1366,22.9447,23.027,168660.0
2018-01-08 10:00:00,25.19,25.23,25.15,25.18,206000.0,23.0178,23.0544,22.9813,23.0087,206000.0
2018-01-08 10:30:00,25.17,25.23,25.17,25.18,165844.0,22.9996,23.0544,22.9996,23.0087,165844.0
2018-01-08 11:00:00,25.17,25.19,25.14,25.18,101076.0,22.9996,23.0178,22.9722,23.0087,101076.0
2018-01-08 11:30:00,25.18,25.18,25.1,25.11,75436.0,23.0087,23.0087,22.9356,22.9447,75436.0
2018-01-08 12:00:00,25.12,25.13,25.08,25.11,81920.0,22.9539,22.963,22.9173,22.9447,81920.0
2018-01-08 12:30:00,25.11,25.11,25.08,25.1,28892.0,22.9447,22.9447,22.9173,22.9356,28892.0
2018-01-08 13:00:00,25.1,25.11,25.08,25.11,29060.0,22.9356,22.9447,22.9173,22.9447,29060.0
2018-01-08 13:30:00,25.09,25.13,25.08,25.09,44604.0,22.9265,22.963,22.9173,22.9265,44604.0
2018-01-08 14:00:00,25.11,25.13,25.1,25.1,63876.0,22.9447,22.963,22.9356,22.9356,63876.0
2018-01-08 14:30:00,25.1,25.11,25.08,25.08,34596.0,22.9356,22.9447,22.9173,22.9173,34596.0
2018-01-08 15:00:00,25.08,25.11,25.07,25.11,68204.0,22.9173,22.9447,22.9082,22.9447,68204.0
2018-01-08 15:30:00,25.11,25.13,25.09,25.11,318036.0,22.9447,22.963,22.9265,22.9447,318036.0
2018-01-09 09:30:00,25.2,25.42,25.2,25.32,421976.0,23.027,23.228,23.027,23.1366,421976.0
2018-01-09 10:00:00,25.32,25.35,25.19,25.2,260208.0,23.1366,23.164,23.0178,23.027,260208.0
2018-01-09 10:30:00,25.2,25.29,25.18,25.25,91564.0,23.027,23.1092,23.0087,23.0727,91564.0
2018-01-09 11:00:00,25.26,25.27,25.22,25.26,102592.0,23.0818,23.0909,23.0453,23.0818,102592.0
2018-01-09 11:30:00,25.27,25.28,25.24,25.25,70396.0,23.0909,23.1001,23.0635,23.0727,70396.0
2018-01-09 12:00:00,25.26,25.28,25.25,25.25,84624.0,23.0818,23.1001,23.0727,23.0727,84624.0
2018-01-09 12:30:00,25.25,25.27,25.24,25.25,151792.0,23.0727,23.0909,23.0635,23.0727,151792.0
2018-01-09 13:00:00,25.25,25.27,25.25,25.25,81072.0,23.0727,23.0909,23.0727,23.0727,81072.0
2018-01-09 13:30:00,25.26,25.36,25.25,25.36,173052.0,23.0818,23.1732,23.0727,23.1732,173052.0
2018-01-09 14:00:00,25.36,25.41,25.34,25.4,158548.0,23.1732,23.2189,23.1549,23.2097,158548.0
2018-01-09 14:30:00,25.41,25.44,25.38,25.44,157692.0,23.2189,23.2463,23.1915,23.2463,157692.0
2018-01-09 15:00:00,25.44,25.49,25.42,25.47,412796.0,23.2463,23.292,23.228,23.2737,412796.0
2018-01-09 15:30:00,25.48,25.53,25.48,25.5,634492.0,23.2828,23.3285,23.2828,23.3011,634492.0
2018-01-10 09:30:00,25.39,25.6,25.32,25.42,285756.0,23.2006,23.3925,23.1366,23.228,285756.0
2018-01-10 10:00:00,25.43,25.43,25.32,25.36,142024.0,23.2371,23.2371,23.1366,23.1732,142024.0
2018-01-10 10:30:00,25.38,25.38,25.29,25.34,94492.0,23.1915,23.1915,23.1092,23.1549,94492.0
2018-01-10 11:00:00,25.34,25.36,25.28,25.35,76164.0,23.1549,23.1732,23.1001,23.164,76164.0
2018-01-10 11:30:00,25.36,25.36,25.31,25.34,75960.0,23.1732,23.1732,23.1275,23.1549,75960.0
2018-01-10 12:00:00,25.33,25.33,25.27,25.27,52424.0,23.1458,23.1458,23.0909,23.0909,52424.0
2018-01-10 12:30:00,25.25,25.28,25.24,25.26,66000.0,23.0727,23.1001,23.0635,23.0818,66000.0
2018-01-10 13:00:00,25.26,25.28,25.25,25.25,40684.0,23.0818,23.1001,23.0727,23.0727,40684.0
2018-01-10 13:30:00,25.26,25.29,25.25,25.25,63124.0,23.0818,23.1092,23.0727,23.0727,63124.0
2018-01-10 14:00:00,25.27,25.27,25.2,25.22,65896.0,23.0909,23.0909,23.027,23.0453,65896.0
2018-01-10 14:30:00,25.23,25.27,25.23,25.25,56552.0,23.0544,23.0909,23.0544,23.0727,56552.0
2018-01-10 15:00:00,25.26,25.29,25.22,25.24,67340.0,23.0818,23.1092,23.0453,23.0635,67340.0
2018-01-10 15:30:00,25.23,25.28,25.23,25.27,236076.0,23.0544,23.1001,23.0544,23.0909,236076.0
2018-01-11 09:30:00,25.34,25.34,25.21,25.27,67828.0,23.1549,23.1549,23.0361,23.0909,67828.0
2018-01-11 10:00:00,25.24,25.32,25.24,25.28,72396.0,23.0635,23.1366,23.0635,23.1001,72396.0
2018-01-11 10:30:00,25.28,25.28,25.23,25.25,63116.0,23.1001,23.1001,23.0544,23.0727,63116.0
2018-01-11 11:00:00,25.25,25.26,25.23,25.25,46880.0,23.0727,23.0818,23.0544,23.0727,46880.0
2018-01-11 11:30:00,25.24,25.25,25.22,25.24,40628.0,23.0635,23.0727,23.0453,23.0635,40628.0
2018-01-11 12:00:00,25.25,25.27,25.23,25.25,121680.0,23.0727,23.0909,23.0544,23.0727,121680.0
2018-01-11 12:30:00,25.25,25.25,25.24,25.25,27820.0,23.0727,23.0727,23.0635,23.0727,27820.0
2018-01-11 13:00:00,25.25,25.25,25.23,25.23,26724.0,23.0727,23.0727,23.0544,23.0544,26724.0
2018-01-11 13:30:00,25.24,25.25,25.23,25.24,27332.0,23.0635,23.0727,23.0544,23.0635,27332.0
2018-01-11 14:00:00,25.24,25.25,25.23,25.25,105768.0,23.0635,23.0727,23.0544,23.0727,105768.0
2018-01-11 14:30:00,25.25,25.31,25.25,25.26,201480.0,23.0727,23.1275,23.0727,23.0818,201480.0
2018-01-11 15:00:00,25.27,25.28,25.25,25.27,142124.0,23.0909,23.1001,23.0727,23.0909,142124.0
2018-01-11 15:30:00,25.26,25.34,25.26,25.34,403948.0,23.0818,23.1549,23.0818,23.1549,403948.0
2018-01-12 09:30:00,25.31,25.33,25.24,25.32,120456.0,23.1275,23.1458,23.0635,23.1366,120456.0
2018-01-12 10:00:00,25.33,25.49,25.28,25.49,109608.0,23.1458,23.292,23.1001,23.292,109608.0
2018-01-12 10:30:00,25.5,25.56,25.49,25.55,120724.0,23.3011,23.3559,23.292,23.3468,120724.0
2018-01-12 11:00:00,25.54,25.56,25.54,25.56,62016.0,23.3377,23.3559,23.3377,23.3559,62016.0
2018-01-12 11:30:00,25.55,25.62,25.55,25.61,173244.0,23.3468,23.4108,23.3468,23.4016,173244.0
2018-01-12 12:00:00,25.61,25.65,25.6,25.63,69636.0,23.4016,23.4382,23.3925,23.4199,69636.0
2018-01-12 12:30:00,25.63,25.64,25.61,25.63,105404.0,23.4199,23.429,23.4016,23.4199,105404.0
2018-01-12 13:00:00,25.62,25.65,25.61,25.62,66912.0,23.4108,23.4382,23.4016,23.4108,66912.0
2018-01-12 13:30:00,25.63,25.63,25.58,25.61,68624.0,23.4199,23.4199,23.3742,23.4016,68624.0
2018-01-12 14:00:00,25.61,25.62,25.58,25.62,55148.0,23.4016,23.4108,23.3742,23.4108,55148.0
2018-01-12 14:30:00,25.62,25.63,25.58,25.59,70848.0,23.4108,23.4199,23.3742,23.3833,70848.0
2018-01-12 15:00:00,25.59,25.59,25.56,25.58,62156.0,23.3833,23.3833,23.3559,23.3742,62156.0
2018-01-12 15:30:00,25.58,25.61,25.57,25.61,201228.0,23.3742,23.4016,23.3651,23.4016,201228.0
2018-01-16 09:30:00,25.88,26.15,25.75,26.09,847204.0,23.6483,23.8951,23.5295,23.8402,847204.0
2018-01-16 10:00:00,26.06,26.09,25.92,25.96,248092.0,23.8128,23.8402,23.6849,23.7214,248092.0
2018-01-16 10:30:00,25.96,26.0,25.91,25.93,182356.0,23.7214,23.758,23.6758,23.694,182356.0
2018-01-16 11:00:00,25.93,25.94,25.81,25.88,191000.0,23.694,23.7032,23.5844,23.6483,191000.0
2018-01-16 11:30:00,25.88,25.91,25.82,25.83,127412.0,23.6483,23.6758,23.5935,23.6027,127412.0
2018-01-16 12:00:00,25.83,25.92,25.83,25.9,115892.0,23.6027,23.6849,23.6027,23.6666,115892.0
2018-01-16 12:30:00,25.9,25.91,25.78,25.82,166636.0,23.6666,23.6758,23.557,23.5935,166636.0
2018-01-16 13:00:00,25.82,25.85,25.81,25.82,100772.0,23.5935,23.6209,23.5844,23.5935,100772.0
2018-01-16 13:30:00,25.82,25.86,25.79,25.81,143128.0,23.5935,23.6301,23.5661,23.5844,143128.0
2018-01-16 14:00:00,25.81,25.86,25.79,25.81,177944.0,23.5844,23.6301,23.5661,23.5844,177944.0
2018-01-16 14:30:00,25.81,25.95,25.79,25.95,122612.0,23.5844,23.7123,23.5661,23.7123,122612.0
2018-01-16 15:00:00,25.94,25.99,25.93,25.99,129884.0,23.7032,23.7489,23.694,23.7489,129884.0
2018-01-16 15:30:00,25.98,25.99,25.88,25.93,367364.0,23.7397,23.7489,23.6483,23.694,367364.0
2018-01-17 09:30:00,26.0,26.25,25.91,25.95,698924.0,23.758,23.9864,23.6758,23.7123,698924.0
2018-01-17 10:00:00,25.93,25.97,25.89,25.89,385284.0,23.694,23.7306,23.6575,23.6575,385284.0
2018-01-17 10:30:00,25.9,25.94,25.86,25.88,364820.0,23.6666,23.7032,23.6301,23.6483,364820.0
2018-01-17 11:00:00,25.89,25.96,25.86,25.95,154296.0,23.6575,23.7214,23.6301,23.7123,154296.0
2018-01-17 11:30:00,25.95,26.05,25.93,26.01,219728.0,23.7123,23.8037,23.694,23.7671,219728.0
2018-01-17 12:00:00,26.0,26.09,26.0,26.09,82184.0,23.758,23.8402,23.758,23.8402,82184.0
2018-01-17 12:30:00,26.08,26.14,26.08,26.12,101596.0,23.8311,23.8859,23.8311,23.8676,101596.0
2018-01-17 13:00:00,26.11,26.13,26.08,26.11,65388.0,23.8585,23.8768,23.8311,23.8585,65388.0
2018-01-17 13:30:00,26.13,26.16,26.12,26.15,76364.0,23.8768,23.9042,23.8676,23.8951,76364.0
2018-01-17 14:00:00,26.15,26.19,26.14,26.18,123392.0,23.8951,23.9316,23.8859,23.9225,123392.0
2018-01-17 14:30:00,26.18,26.23,26.16,26.22,85612.0,23.9225,23.9682,23.9042,23.959,85612.0
2018-01-17 15:00:00,26.21,26.23,26.18,26.2,538180.0,23.9499,23.9682,23.9225,23.9407,538180.0
2018-01-17 15:30:00,26.2,26.29,26.19,26.25,414780.0,23.9407,24.023,23.9316,23.9864,414780.0
2018-01-18 09:30:00,26.35,26.65,26.33,26.53,357944.0,24.0778,24.3519,24.0595,24.2423,357944.0
2018-01-18 10:00:00,26.53,26.55,26.34,26.41,127376.0,24.2423,24.2606,24.0687,24.1326,127376.0
2018-01-18 10:30:00,26.42,26.51,26.42,26.5,91492.0,24.1418,24.224,24.1418,24.2149,91492.0
2018-01-18 11:00:00,26.5,26.52,26.46,26.51,185868.0,24.2149,24.2332,24.1783,24.224,185868.0
2018-01-18 11:30:00,26.52,26.52,26.36,26.38,168032.0,24.2332,24.2332,24.0869,24.1052,168032.0
2018-01-18 12:00:00,26.37,26.4,26.31,26.36,137108.0,24.0961,24.1235,24.0413,24.0869,137108.0
2018-01-18 12:30:00,26.37,26.41,26.35,26.4,217372.0,24.0961,24.1326,24.0778,24.1235,217372.0
2018-01-18 13:00:00,26.4,26.42,26.36,26.36,113712.0,24.1235,24.1418,24.0869,24.0869,113712.0
2018-01-18 13:30:00,26.37,26.43,26.36,26.39,224844.0,24.0961,24.1509,24.0869,24.1144,224844.0
2018-01-18 14:00:00,26.39,26.41,26.33,26.35,144288.0,24.1144,24.1326,24.0595,24.0778,144288.0
2018-01-18 14:30:00,26.35,26.35,26.2,26.26,223844.0,24.0778,24.0778,23.9407,23.9956,223844.0
2018-01-18 15:00:00,26.26,26.27,26.23,26.25,91296.0,23.9956,24.0047,23.9682,23.9864,91296.0
2018-01-18 15:30:00,26.25,26.26,26.21,26.23,270768.0,23.9864,23.9956,23.9499,23.9682,270768.0
2018-01-19 09:30:00,26.3,26.46,26.25,26.43,219868.0,24.0321,24.1783,23.9864,24.1509,219868.0
2018-01-19 10:00:00,26.45,26.59,26.43,26.5,379040.0,24.1692,24.2971,24.1509,24.2149,379040.0
2018-01-19 10:30:00,26.5,26.6,26.46,26.59,312896.0,24.2149,24.3063,24.1783,24.2971,312896.0
2018-01-19 11:00:00,26.59,26.71,26.56,26.7,174132.0,24.2971,24.4068,24.2697,24.3976,174132.0
2018-01-19 11:30:00,26.7,26.7,26.67,26.7,54972.0,24.3976,24.3976,24.3702,24.3976,54972.0
2018-01-19 12:00:00,26.7,26.81,26.7,26.78,87700.0,24.3976,24.4981,24.3976,24.4707,87700.0
2018-01-19 12:30:00,26.78,26.81,26.76,26.81,35428.0,24.4707,24.4981,24.4525,24.4981,35428.0
2018-01-19 13:00:00,26.81,26.86,26.79,26.85,79532.0,24.4981,24.5438,24.4799,24.5347,79532.0
2018-01-19 13:30:00,26.85,26.87,26.73,26.75,60676.0,24.5347,24.553,24.425,24.4433,60676.0
2018-01-19 14:00:00,26.75,26.81,26.74,26.8,123904.0,24.4433,24.4981,24.4342,24.489,123904.0
2018-01-19 14:30:00,26.8,26.86,26.8,26.85,73916.0,24.489,24.5438,24.489,24.5347,73916.0
2018-01-19 15:00:00,26.85,26.86,26.82,26.86,92620.0,24.5347,24.5438,24.5073,24.5438,92620.0
2018-01-19 15:30:00,26.86,26.86,26.82,26.84,286868.0,24.5438,24.5438,24.5073,24.5256,286868.0
2018-01-22 09:30:00,26.92,27.1,26.63,26.75,632072.0,24.5987,24.7631,24.3337,24.4433,632072.0
2018-01-22 10:00:00,26.75,26.8,26.61,26.61,403084.0,24.4433,24.489,24.3154,24.3154,403084.0
2018-01-22 10:30:00,26.64,26.67,26.55,26.55,292196.0,24.3428,24.3702,24.2606,24.2606,292196.0
2018-01-22 11:00:00,26.56,26.57,26.45,26.51,312744.0,24.2697,24.2788,24.1692,24.224,312744.0
2018-01-22 11:30:00,26.52,26.57,26.47,26.49,178528.0,24.2332,24.2788,24.1875,24.2057,178528.0
2018-01-22 12:00:00,26.5,26.53,26.45,26.47,250816.0,24.2149,24.2423,24.1692,24.1875,250816.0
2018-01-22 12:30:00,26.46,26.56,26.46,26.47,165756.0,24.1783,24.2697,24.1783,24.1875,165756.0
2018-01-22 13:00:00,26.46,26.52,26.46,26.5,188708.0,24.1783,24.2332,24.1783,24.2149,188708.0
2018-01-22 13:30:00,26.5,26.63,26.47,26.62,362996.0,24.2149,24.3337,24.1875,24.3245,362996.0
2018-01-22 14:00:00,26.62,26.7,26.57,26.7,462896.0,24.3245,24.3976,24.2788,24.3976,462896.0
2018-01-22 14:30:00,26.71,26.74,26.61,26.64,464172.0,24.4068,24.4342,24.3154,24.3428,464172.0
2018-01-22 15:00:00,26.63,26.63,26.47,26.53,267912.0,24.3337,24.3337,24.1875,24.2423,267912.0
2018-01-22 15:30:00,26.53,26.54,26.46,26.51,650492.0,24.2423,24.2514,24.1783,24.224,650492.0
2018-01-23 09:30:00,26.47,26.63,26.29,26.54,356684.0,24.1875,24.3337,24.023,24.2514,356684.0
2018-01-23 10:00:00,26.54,26.83,26.5,26.79,243608.0,24.2514,24.5164,24.2149,24.4799,243608.0
2018-01-23 10:30:00,26.77,26.8,26.56,26.71,306176.0,24.4616,24.489,24.2697,24.4068,306176.0
2018-01-23 11:00:00,26.71,26.71,26.68,26.7,73432.0,24.4068,24.4068,24.3794,24.3976,73432.0
2018-01-23 11:30:00,26.71,26.73,26.65,26.73,96208.0,24.4068,24.425,24.3519,24.425,96208.0
2018-01-23 12:00:00,26.73,26.75,26.71,26.73,71280.0,24.425,24.4433,24.4068,24.425,71280.0
2018-01-23 12:30:00,26.75,26.81,26.74,26.81,89840.0,24.4433,24.4981,24.4342,24.4981,89840.0
2018-01-23 13:00:00,26.81,26.81,26.78,26.81,81804.0,24.4981,24.4981,24.4707,24.4981,81804.0
2018-01-23 13:30:00,26.81,26.83,26.78,26.8,102672.0,24.4981,24.5164,24.4707,24.489,102672.0
2018-01-23 14:00:00,26.8,26.82,26.75,26.77,67604.0,24.489,24.5073,24.4433,24.4616,67604.0
2018-01-23 14:30:00,26.77,26.78,26.75,26.77,94592.0,24.4616,24.4707,24.4433,24.4616,94592.0
2018-01-23 15:00:00,26.76,26.86,26.76,26.86,138276.0,24.4525,24.5438,24.4525,24.5438,138276.0
2018-01-23 15:30:00,26.86,26.86,26.82,26.86,326276.0,24.5438,24.5438,24.5073,24.5438,326276.0
2018-01-24 09:30:00,27.07,27.12,26.68,26.78,238656.0,24.7357,24.7814,24.3794,24.4707,238656.0
2018-01-24 10:00:00,26.79,26.96,26.78,26.81,154124.0,24.4799,24.6352,24.4707,24.4981,154124.0
2018-01-24 10:30:00,26.82,26.89,26.81,26.81,79468.0,24.5073,24.5712,24.4981,24.4981,79468.0
2018-01-24 11:00:00,26.81,26.82,26.73,26.77,76692.0,24.4981,24.5073,24.425,24.4616,76692.0
2018-01-24 11:30:00,26.77,26.77,26.68,26.74,81240.0,24.4616,24.4616,24.3794,24.4342,81240.0
2018-01-24 12:00:00,26.75,26.8,26.71,26.73,77468.0,24.4433,24.489,24.4068,24.425,77468.0
2018-01-24 12:30:00,26.73,26.74,26.61,26.61,74860.0,24.425,24.4342,24.3154,24.3154,74860.0
2018-01-24 13:00:00,26.61,26.64,26.58,26.61,89004.0,24.3154,24.3428,24.288,24.3154,89004.0
2018-01-24 13:30:00,26.62,26.69,26.61,26.69,72244.0,24.3245,24.3885,24.3154,24.3885,72244.0
2018-01-24 14:00:00,26.68,26.69,26.63,26.64,120872.0,24.3794,24.3885,24.3337,24.3428,120872.0
2018-01-24 14:30:00,26.63,26.63,26.59,26.6,234340.0,24.3337,24.3337,24.2971,24.3063,234340.0
2018-01-24 15:00:00,26.6,26.61,26.54,26.59,166140.0,24.3063,24.3154,24.2514,24.2971,166140.0
2018-01-24 15:30:00,26.59,26.64,26.58,26.6,390740.0,24.2971,24.3428,24.288,24.3063,390740.0
2018-01-25 09:30:00,26.71,26.81,26.6,26.75,498248.0,24.4068,24.4981,24.3063,24.4433,498248.0
2018-01-25 10:00:00,26.75,26.79,26.69,26.72,466792.0,24.4433,24.4799,24.3885,24.4159,466792.0
2018-01-25 10:30:00,26.73,26.76,26.69,26.69,114596.0,24.425,24.4525,24.3885,24.3885,114596.0
2018-01-25 11:00:00,26.7,26.75,26.68,26.69,94092.0,24.3976,24.4433,24.3794,24.3885,94092.0
2018-01-25 11:30:00,26.68,26.76,26.68,26.75,124964.0,24.3794,24.4525,24.3794,24.4433,124964.0
2018-01-25 12:00:00,26.75,26.75,26.53,26.71,535012.0,24.4433,24.4433,24.2423,24.4068,535012.0
2018-01-25 12:30:00,26.72,26.73,26.7,26.72,49236.0,24.4159,24.425,24.3976,24.4159,49236.0
2018-01-25 13:00:00,26.72,26.72,26.65,26.65,51524.0,24.4159,24.4159,24.3519,24.3519,51524.0
2018-01-25 13:30:00,26.65,26.67,26.63,26.66,150088.0,24.3519,24.3702,24.3337,24.3611,150088.0
2018-01-25 14:00:00,26.67,26.7,26.62,26.64,86768.0,24.3702,24.3976,24.3245,24.3428,86768.0
2018-01-25 14:30:00,26.64,26.65,26.53,26.55,138524.0,24.3428,24.3519,24.2423,24.2606,138524.0
2018-01-25 15:00:00,26.56,26.59,26.51,26.54,119908.0,24.2697,24.2971,24.224,24.2514,119908.0
2018-01-25 15:30:00,26.56,26.58,26.51,26.58,402964.0,24.2697,24.288,24.224,24.288,402964.0
2018-01-26 09:30:00,26.68,26.93,26.6,26.92,265208.0,24.3794,24.6078,24.3063,24.5987,265208.0
2018-01-26 10:00:00,26.92,26.94,26.78,26.8,236372.0,24.5987,24.6169,24.4707,24.489,236372.0
2018-01-26 10:30:00,26.82,27.09,26.77,27.05,197116.0,24.5073,24.754,24.4616,24.7174,197116.0
2018-01-26 11:00:00,27.05,27.18,27.02,27.13,112912.0,24.7174,24.8362,24.69,24.7906,112912.0
2018-01-26 11:30:00,27.1,27.13,27.04,27.05,80844.0,24.7631,24.7906,24.7083,24.7174,80844.0
2018-01-26 12:00:00,27.05,27.11,27.02,27.03,85952.0,24.7174,24.7723,24.69,24.6992,85952.0
2018-01-26 12:30:00,27.03,27.06,27.01,27.04,67012.0,24.6992,24.7266,24.6809,24.7083,67012.0
2018-01-26 13:00:00,27.03,27.05,26.96,27.04,84944.0,24.6992,24.7174,24.6352,24.7083,84944.0
2018-01-26 13:30:00,27.05,27.09,27.05,27.07,46576.0,24.7174,24.754,24.7174,24.7357,46576.0
2018-01-26 14:00:00,27.07,27.22,27.06,27.2,147212.0,24.7357,24.8728,24.7266,24.8545,147212.0
2018-01-26 14:30:00,27.18,27.21,27.16,27.2,126968.0,24.8362,24.8637,24.818,24.8545,126968.0
2018-01-26 15:00:00,27.2,27.24,27.13,27.24,94764.0,24.8545,24.8911,24.7906,24.8911,94764.0
2018-01-26 15:30:00,27.24,27.31,27.2,27.25,260204.0,24.8911,24.955,24.8545,24.9002,260204.0
2018-01-29 09:30:00,27.3,27.42,27.04,27.1,406332.0,24.9459,25.0555,24.7083,24.7631,406332.0
2018-01-29 10:00:00,27.11,27.11,27.0,27.03,136220.0,24.7723,24.7723,24.6718,24.6992,136220.0
2018-01-29 10:30:00,27.03,27.04,26.94,27.01,158456.0,24.6992,24.7083,24.6169,24.6809,158456.0
2018-01-29 11:00:00,27.01,27.02,26.97,26.99,149260.0,24.6809,24.69,24.6443,24.6626,149260.0
2018-01-29 11:30:00,26.99,27.03,26.98,27.03,110104.0,24.6626,24.6992,24.6535,24.6992,110104.0
2018-01-29 12:00:00,27.03,27.03,26.95,26.98,84768.0,24.6992,24.6992,24.6261,24.6535,84768.0
2018-01-29 12:30:00,26.98,27.0,26.97,27.0,48996.0,24.6535,24.6718,24.6443,24.6718,48996.0
2018-01-29 13:00:00,27.02,27.04,27.0,27.01,57068.0,24.69,24.7083,24.6718,24.6809,57068.0
2018-01-29 13:30:00,27.03,27.11,27.01,27.11,172912.0,24.6992,24.7723,24.6809,24.7723,172912.0
2018-01-29 14:00:00,27.11,27.14,27.11,27.11,126776.0,24.7723,24.7997,24.7723,24.7723,126776.0
2018-01-29 14:30:00,27.11,27.16,27.11,27.15,99356.0,24.7723,24.818,24.7723,24.8088,99356.0
2018-01-29 15:00:00,27.15,27.17,27.13,27.15,127844.0,24.8088,24.8271,24.7906,24.8088,127844.0
2018-01-29 15:30:00,27.15,27.17,27.07,27.12,677468.0,24.8088,24.8271,24.7357,24.7814,677468.0
2018-01-30 09:30:00,27.03,27.21,27.02,27.13,121676.0,24.6992,24.8637,24.69,24.7906,121676.0
2018-01-30 10:00:00,27.16,27.18,27.1,27.13,96724.0,24.818,24.8362,24.7631,24.7906,96724.0
2018-01-30 10:30:00,27.17,27.18,27.05,27.05,62452.0,24.8271,24.8362,24.7174,24.7174,62452.0
2018-01-30 11:00:00,27.05,27.07,26.91,26.91,78376.0,24.7174,24.7357,24.5895,24.5895,78376.0
2018-01-30 11:30:00,26.91,26.93,26.88,26.88,38824.0,24.5895,24.6078,24.5621,24.5621,38824.0
2018-01-30 12:00:00,26.9,26.98,26.9,26.93,43884.0,24.5804,24.6535,24.5804,24.6078,43884.0
2018-01-30 12:30:00,26.91,26.95,26.91,26.95,18916.0,24.5895,24.6261,24.5895,24.6261,18916.0
2018-01-30 13:00:00,26.95,26.99,26.94,26.97,30376.0,24.6261,24.6626,24.6169,24.6443,30376.0
2018-01-30 13:30:00,26.98,26.99,26.94,26.94,95292.0,24.6535,24.6626,24.6169,24.6169,95292.0
2018-01-30 14:00:00,26.94,26.95,26.85,26.89,133060.0,24.6169,24.6261,24.5347,24.5712,133060.0
2018-01-30 14:30:00,26.89,26.91,26.86,26.9,47868.0,24.5712,24.5895,24.5438,24.5804,47868.0
2018-01-30 15:00:00,26.9,26.92,26.85,26.91,199252.0,24.5804,24.5987,24.5347,24.5895,199252.0
2018-01-30 15:30:00,26.91,26.91,26.77,26.78,357124.0,24.5895,24.5895,24.4616,24.4707,357124.0
2018-01-31 09:30:00,27.05,27.67,27.05,27.64,579132.0,24.7174,25.284,24.7174,25.2566,579132.0
2018-01-31 10:00:00,27.63,27.69,27.54,27.57,337056.0,25.2474,25.3023,25.1652,25.1926,337056.0
2018-01-31 10:30:00,27.55,27.67,27.44,27.46,769640.0,25.1743,25.284,25.0738,25.0921,769640.0
2018-01-31 11:00:00,27.47,27.52,27.25,27.29,154388.0,25.1012,25.1469,24.9002,24.9368,154388.0
2018-01-31 11:30:00,27.32,27.42,27.3,27.35,63720.0,24.9642,25.0555,24.9459,24.9916,63720.0
2018-01-31 12:00:00,27.34,27.34,27.16,27.21,156892.0,24.9824,24.9824,24.818,24.8637,156892.0
2018-01-31 12:30:00,27.22,27.29,27.16,27.22,86280.0,24.8728,24.9368,24.818,24.8728,86280.0
2018-01-31 13:00:00,27.24,27.29,27.19,27.26,95312.0,24.8911,24.9368,24.8454,24.9093,95312.0
2018-01-31 13:30:00,27.25,27.27,27.21,27.21,92956.0,24.9002,24.9185,24.8637,24.8637,92956.0
2018-01-31 14:00:00,27.23,27.25,27.07,27.1,184024.0,24.8819,24.9002,24.7357,24.7631,184024.0
2018-01-31 14:30:00,27.1,27.21,27.09,27.18,177648.0,24.7631,24.8637,24.754,24.8362,177648.0
2018-01-31 15:00:00,27.17,27.24,27.11,27.12,138944.0,24.8271,24.8911,24.7723,24.7814,138944.0
2018-01-31 15:30:00,27.12,27.15,27.09,27.15,457432.0,24.7814,24.8088,24.754,24.8088,457432.0
2018-02-01 09:30:00,27.03,27.16,26.97,27.15,242740.0,24.6992,24.818,24.6443,24.8088,242740.0
2018-02-01 10:00:00,27.14,27.23,27.11,27.22,276372.0,24.7997,24.8819,24.7723,24.8728,276372.0
2018-02-01 10:30:00,27.21,27.21,27.08,27.12,146896.0,24.8637,24.8637,24.7449,24.7814,146896.0
2018-02-01 11:00:00,27.12,27.2,27.09,27.16,120556.0,24.7814,24.8545,24.754,24.818,120556.0
2018-02-01 11:30:00,27.17,27.22,27.16,27.19,97780.0,24.8271,24.8728,24.818,24.8454,97780.0
2018-02-01 12:00:00,27.19,27.25,27.19,27.25,77840.0,24.8454,24.9002,24.8454,24.9002,77840.0
2018-02-01 12:30:00,27.24,27.34,27.23,27.34,133400.0,24.8911,24.9824,24.8819,24.9824,133400.0
2018-02-01 13:00:00,27.34,27.37,27.33,27.34,108284.0,24.9824,25.0099,24.9733,24.9824,108284.0
2018-02-01 13:30:00,27.32,27.32,27.18,27.29,72952.0,24.9642,24.9642,24.8362,24.9368,72952.0
2018-02-01 14:00:00,27.27,27.33,27.21,27.33,112880.0,24.9185,24.9733,24.8637,24.9733,112880.0
2018-02-01 14:30:00,27.33,27.43,27.33,27.41,149520.0,24.9733,25.0647,24.9733,25.0464,149520.0
2018-02-01 15:00:00,27.4,27.47,27.38,27.43,163364.0,25.0373,25.1012,25.019,25.0647,163364.0
2018-02-01 15:30:00,27.43,27.54,27.42,27.53,509932.0,25.0647,25.1652,25.0555,25.1561,509932.0
2018-02-02 09:30:00,26.6,26.6,26.02,26.04,857180.0,24.3063,24.3063,23.7763,23.7945,857180.0
2018-02-02 10:00:00,26.03,26.05,25.88,26.05,391664.0,23.7854,23.8037,23.6483,23.8037,391664.0
2018-02-02 10:30:00,26.05,26.18,26.0,26.15,124272.0,23.8037,23.9225,23.758,23.8951,124272.0
2018-02-02 11:00:00,26.15,26.17,26.01,26.04,175596.0,23.8951,23.9133,23.7671,23.7945,175596.0
2018-02-02 11:30:00,26.04,26.11,26.03,26.03,106292.0,23.7945,23.8585,23.7854,23.7854,106292.0
2018-02-02 12:00:00,26.03,26.08,25.96,26.08,113320.0,23.7854,23.8311,23.7214,23.8311,113320.0
2018-02-02 12:30:00,26.11,26.11,26.04,26.07,92484.0,23.8585,23.8585,23.7945,23.822,92484.0
2018-02-02 13:00:00,26.06,26.13,26.02,26.03,90736.0,23.8128,23.8768,23.7763,23.7854,90736.0
2018-02-02 13:30:00,26.03,26.08,25.96,25.97,152316.0,23.7854,23.8311,23.7214,23.7306,152316.0
2018-02-02 14:00:00,25.97,25.97,25.85,25.88,252376.0,23.7306,23.7306,23.6209,23.6483,252376.0
2018-02-02 14:30:00,25.89,25.9,25.8,25.8,367596.0,23.6575,23.6666,23.5752,23.5752,367596.0
2018-02-02 15:00:00,25.8,25.92,25.78,25.86,239716.0,23.5752,23.6849,23.557,23.6301,239716.0
2018-02-02 15:30:00,25.86,25.86,25.77,25.81,584744.0,23.6301,23.6301,23.5478,23.5844,584744.0
2018-02-05 09:30:00,25.75,25.75,25.38,25.5,657652.0,23.5295,23.5295,23.1915,23.3011,657652.0
2018-02-05 10:00:00,25.51,25.63,25.47,25.61,559896.0,23.3102,23.4199,23.2737,23.4016,559896.0
2018-02-05 10:30:00,25.61,25.7,25.55,25.69,268924.0,23.4016,23.4839,23.3468,23.4747,268924.0
2018-02-05 11:00:00,25.68,25.72,25.53,25.53,142432.0,23.4656,23.5021,23.3285,23.3285,142432.0
2018-02-05 11:30:00,25.52,25.58,25.5,25.53,102492.0,23.3194,23.3742,23.3011,23.3285,102492.0
2018-02-05 12:00:00,25.53,25.55,25.49,25.55,163280.0,23.3285,23.3468,23.292,23.3468,163280.0
2018-02-05 12:30:00,25.55,25.55,25.5,25.5,141596.0,23.3468,23.3468,23.3011,23.3011,141596.0
2018-02-05 13:00:00,25.5,25.5,25.33,25.35,137732.0,23.3011,23.3011,23.1458,23.164,137732.0
2018-02-05 13:30:00,25.33,25.47,25.33,25.46,97292.0,23.1458,23.2737,23.1458,23.2646,97292.0
2018-02-05 14:00:00,25.47,25.48,25.29,25.29,139480.0,23.2737,23.2828,23.1092,23.1092,139480.0
2018-02-05 14:30:00,25.29,25.42,25.22,25.25,197520.0,23.1092,23.228,23.0453,23.0727,197520.0
2018-02-05 15:00:00,25.25,25.28,25.07,25.24,425656.0,23.0727,23.1001,22.9082,23.0635,425656.0
2018-02-05 15:30:00,25.22,25.26,25.07,25.07,578020.0,23.0453,23.0818,22.9082,22.9082,578020.0
2018-02-06 09:30:00,25.02,25.31,24.8,25.07,821176.0,22.8625,23.1275,22.6615,22.9082,821176.0
2018-02-06 10:00:00,25.08,25.21,24.91,24.96,434328.0,22.9173,23.0361,22.762,22.8077,434328.0
2018-02-06 10:30:00,24.97,25.0,24.83,24.88,290108.0,22.8168,22.8442,22.6889,22.7346,290108.0
2018-02-06 11:00:00,24.87,24.89,24.78,24.86,316452.0,22.7254,22.7437,22.6432,22.7163,316452.0
2018-02-06 11:30:00,24.86,24.94,24.83,24.88,229124.0,22.7163,22.7894,22.6889,22.7346,229124.0
2018-02-06 12:00:00,24.92,24.95,24.8,24.95,291932.0,22.7711,22.7985,22.6615,22.7985,291932.0
2018-02-06 12:30:00,24.97,25.0,24.83,24.89,316380.0,22.8168,22.8442,22.6889,22.7437,316380.0
2018-02-06 13:00:00,24.89,25.04,24.81,25.0,325420.0,22.7437,22.8808,22.6706,22.8442,325420.0
2018-02-06 13:30:00,25.01,25.03,24.79,24.81,176804.0,22.8534,22.8716,22.6523,22.6706,176804.0
2018-02-06 14:00:00,24.79,24.85,24.78,24.81,326412.0,22.6523,22.7072,22.6432,22.6706,326412.0
2018-02-06 14:30:00,24.8,24.94,24.78,24.91,418680.0,22.6615,22.7894,22.6432,22.762,418680.0
2018-02-06 15:00:00,24.94,25.07,24.87,24.97,587156.0,22.7894,22.9082,22.7254,22.8168,587156.0
2018-02-06 15:30:00,24.97,25.2,24.91,25.18,799136.0,22.8168,23.027,22.762,23.0087,799136.0
2018-02-07 09:30:00,25.09,25.12,24.76,25.07,596768.0,22.9265,22.9539,22.6249,22.9082,596768.0
2018-02-07 10:00:00,25.06,25.42,25.06,25.31,283876.0,22.899,23.228,22.899,23.1275,283876.0
2018-02-07 10:30:00,25.3,25.35,25.16,25.3,135824.0,23.1184,23.164,22.9904,23.1184,135824.0
2018-02-07 11:00:00,25.34,25.4,25.3,25.38,383524.0,23.1549,23.2097,23.1184,23.1915,383524.0
2018-02-07 11:30:00,25.39,25.39,25.27,25.32,76640.0,23.2006,23.2006,23.0909,23.1366,76640.0
2018-02-07 12:00:00,25.32,25.39,25.32,25.36,73648.0,23.1366,23.2006,23.1366,23.1732,73648.0
2018-02-07 12:30:00,25.37,25.39,25.32,25.36,81760.0,23.1823,23.2006,23.1366,23.1732,81760.0
2018-02-07 13:00:00,25.37,25.38,25.29,25.33,116784.0,23.1823,23.1915,23.1092,23.1458,116784.0
2018-02-07 13:30:00,25.33,25.39,25.3,25.34,71724.0,23.1458,23.2006,23.1184,23.1549,71724.0
2018-02-07 14:00:00,25.33,25.39,25.31,25.39,79416.0,23.1458,23.2006,23.1275,23.2006,79416.0
2018-02-07 14:30:00,25.4,25.42,25.3,25.4,139348.0,23.2097,23.228,23.1184,23.2097,139348.0
2018-02-07 15:00:00,25.4,25.43,25.38,25.43,171848.0,23.2097,23.2371,23.1915,23.2371,171848.0
2018-02-07 15:30:00,25.42,25.43,25.26,25.26,352108.0,23.228,23.2371,23.0818,23.0818,352108.0
2018-02-08 09:30:00,25.28,25.4,25.13,25.34,142036.0,23.1001,23.2097,22.963,23.1549,142036.0
2018-02-08 10:00:00,25.32,25.43,25.29,25.31,117536.0,23.1366,23.2371,23.1092,23.1275,117536.0
2018-02-08 10:30:00,25.32,25.36,25.14,25.18,149148.0,23.1366,23.1732,22.9722,23.0087,149148.0
2018-02-08 11:00:00,25.17,25.23,24.98,24.99,83720.0,22.9996,23.0544,22.8259,22.8351,83720.0
2018-02-08 11:30:00,24.98,25.11,24.96,24.99,135848.0,22.8259,22.9447,22.8077,22.8351,135848.0
2018-02-08 12:00:00,25.0,25.08,24.91,24.91,85800.0,22.8442,22.9173,22.762,22.762,85800.0
2018-02-08 12:30:00,24.94,25.0,24.64,24.76,131176.0,22.7894,22.8442,22.5153,22.6249,131176.0
2018-02-08 13:00:00,24.75,24.83,24.64,24.79,194480.0,22.6158,22.6889,22.5153,22.6523,194480.0
2018-02-08 13:30:00,24.79,24.93,24.78,24.78,156144.0,22.6523,22.7803,22.6432,22.6432,156144.0
2018-02-08 14:00:00,24.77,24.82,24.68,24.7,158976.0,22.6341,22.6797,22.5518,22.5701,158976.0
2018-02-08 14:30:00,24.69,24.7,24.63,24.68,198360.0,22.561,22.5701,22.5061,22.5518,198360.0
2018-02-08 15:00:00,24.68,24.71,24.58,24.61,267592.0,22.5518,22.5792,22.4604,22.4879,267592.0
2018-02-08 15:30:00,24.62,24.63,24.39,24.39,704732.0,22.497,22.5061,22.2868,22.2868,704732.0
2018-02-09 09:30:00,24.61,24.85,24.44,24.81,235124.0,22.4879,22.7072,22.3325,22.6706,235124.0
2018-02-09 10:00:00,24.84,24.86,24.75,24.78,185564.0,22.698,22.7163,22.6158,22.6432,185564.0
2018-02-09 10:30:00,24.76,24.77,24.42,24.44,181344.0,22.6249,22.6341,22.3142,22.3325,181344.0
2018-02-09 11:00:00,24.46,24.61,24.32,24.42,272984.0,22.3508,22.4879,22.2229,22.3142,272984.0
2018-02-09 11:30:00,24.42,24.5,24.4,24.4,82196.0,22.3142,22.3873,22.296,22.296,82196.0
2018-02-09 12:00:00,24.41,24.41,24.24,24.29,98784.0,22.3051,22.3051,22.1498,22.1954,98784.0
2018-02-09 12:30:00,24.27,24.29,24.07,24.22,134760.0,22.1772,22.1954,21.9944,22.1315,134760.0
2018-02-09 13:00:00,24.3,24.31,24.08,24.16,91912.0,22.2046,22.2137,22.0036,22.0767,91912.0
2018-02-09 13:30:00,24.14,24.35,24.07,24.35,110268.0,22.0584,22.2503,21.9944,22.2503,110268.0
2018-02-09 14:00:00,24.35,24.66,24.33,24.54,174808.0,22.2503,22.5335,22.232,22.4239,174808.0
2018-02-09 14:30:00,24.54,24.63,24.49,24.57,179896.0,22.4239,22.5061,22.3782,22.4513,179896.0
2018-02-09 15:00:00,24.57,24.67,24.43,24.59,226556.0,22.4513,22.5427,22.3234,22.4696,226556.0
2018-02-09 15:30:00,24.61,24.92,24.61,24.8,306140.0,22.4879,22.7711,22.4879,22.6615,306140.0
2018-02-12 09:30:00,25.03,25.2,24.96,24.98,132804.0,22.8716,23.027,22.8077,22.8259,132804.0
2018-02-12 10:00:00,24.96,25.07,24.88,24.91,82500.0,22.8077,22.9082,22.7346,22.762,82500.0
2018-02-12 10:30:00,24.91,25.1,24.9,25.06,94388.0,22.762,22.9356,22.7528,22.899,94388.0
2018-02-12 11:00:00,25.06,25.1,25.0,25.06,62504.0,22.899,22.9356,22.8442,22.899,62504.0
2018-02-12 11:30:00,25.07,25.25,25.03,25.24,146820.0,22.9082,23.0727,22.8716,23.0635,146820.0
2018-02-12 12:00:00,25.25,25.42,25.24,25.36,145080.0,23.0727,23.228,23.0635,23.1732,145080.0
2018-02-12 12:30:00,25.35,25.4,25.27,25.31,92924.0,23.164,23.2097,23.0909,23.1275,92924.0
2018-02-12 13:00:00,25.31,25.39,25.31,25.37,62000.0,23.1275,23.2006,23.1275,23.1823,62000.0
2018-02-12 13:30:00,25.36,25.47,25.34,25.43,142092.0,23.1732,23.2737,23.1549,23.2371,142092.0
2018-02-12 14:00:00,25.42,25.45,25.41,25.44,116132.0,23.228,23.2554,23.2189,23.2463,116132.0
2018-02-12 14:30:00,25.45,25.46,25.38,25.42,149176.0,23.2554,23.2646,23.1915,23.228,149176.0
2018-02-12 15:00:00,25.42,25.56,25.41,25.53,219028.0,23.228,23.3559,23.2189,23.3285,219028.0
2018-02-12 15:30:00,25.52,25.53,25.33,25.36,386688.0,23.3194,23.3285,23.1458,23.1732,386688.0
2018-02-13 09:30:00,25.29,25.32,25.11,25.25,92924.0,23.1092,23.1366,22.9447,23.0727,92924.0
2018-02-13 10:00:00,25.26,25.32,25.24,25.25,65300.0,23.0818,23.1366,23.0635,23.0727,65300.0
2018-02-13 10:30:00,25.25,25.36,25.19,25.27,78932.0,23.0727,23.1732,23.0178,23.0909,78932.0
2018-02-13 11:00:00,25.27,25.35,25.21,25.28,52732.0,23.0909,23.164,23.0361,23.1001,52732.0
2018-02-13 11:30:00,25.27,25.32,25.26,25.27,53820.0,23.0909,23.1366,23.0818,23.0909,53820.0
2018-02-13 12:00:00,25.27,25.42,25.27,25.34,106516.0,23.0909,23.228,23.0909,23.1549,106516.0
2018-02-13 12:30:00,25.32,25.39,25.31,25.35,142696.0,23.1366,23.2006,23.1275,23.164,142696.0
2018-02-13 13:00:00,25.35,25.45,25.35,25.39,183056.0,23.164,23.2554,23.164,23.2006,183056.0
2018-02-13 13:30:00,25.4,25.45,25.38,25.38,52800.0,23.2097,23.2554,23.1915,23.1915,52800.0
2018-02-13 14:00:00,25.4,25.44,25.39,25.39,33748.0,23.2097,23.2463,23.2006,23.2006,33748.0
2018-02-13 14:30:00,25.37,25.38,25.31,25.34,39712.0,23.1823,23.1915,23.1275,23.1549,39712.0
2018-02-13 15:00:00,25.33,25.41,25.31,25.41,89700.0,23.1458,23.2189,23.1275,23.2189,89700.0
2018-02-13 15:30:00,25.4,25.43,25.31,25.35,210660.0,23.2097,23.2371,23.1275,23.164,210660.0
2018-02-14 09:30:00,25.3,25.34,25.09,25.1,247612.0,23.1184,23.1549,22.9265,22.9356,247612.0
2018-02-14 10:00:00,25.11,25.25,25.06,25.23,189492.0,22.9447,23.0727,22.899,23.0544,189492.0
2018-02-14 10:30:00,25.23,25.35,25.2,25.35,172640.0,23.0544,23.164,23.027,23.164,172640.0
2018-02-14 11:00:00,25.37,25.42,25.32,25.39,146704.0,23.1823,23.228,23.1366,23.2006,146704.0
2018-02-14 11:30:00,25.38,25.38,25.31,25.33,123888.0,23.1915,23.1915,23.1275,23.1458,123888.0
2018-02-14 12:00:00,25.33,25.34,25.27,25.28,88664.0,23.1458,23.1549,23.0909,23.1001,88664.0
2018-02-14 12:30:00,25.28,25.36,25.28,25.36,58084.0,23.1001,23.1732,23.1001,23.1732,58084.0
2018-02-14 13:00:00,25.35,25.39,25.29,25.36,114688.0,23.164,23.2006,23.1092,23.1732,114688.0
2018-02-14 13:30:00,25.36,25.54,25.36,25.54,66952.0,23.1732,23.3377,23.1732,23.3377,66952.0
2018-02-14 14:00:00,25.54,25.63,25.52,25.55,133080.0,23.3377,23.4199,23.3194,23.3468,133080.0
2018-02-14 14:30:00,25.55,25.56,25.5,25.54,63528.0,23.3468,23.3559,23.3011,23.3377,63528.0
2018-02-14 15:00:00,25.54,25.64,25.54,25.59,173552.0,23.3377,23.429,23.3377,23.3833,173552.0
2018-02-14 15:30:00,25.59,25.59,25.53,25.56,267708.0,23.3833,23.3833,23.3285,23.3559,267708.0
2018-02-15 09:30:00,25.61,25.61,25.32,25.35,351212.0,23.4016,23.4016,23.1366,23.164,351212.0
2018-02-15 10:00:00,25.35,25.35,25.16,25.25,166004.0,23.164,23.164,22.9904,23.0727,166004.0
2018-02-15 10:30:00,25.26,25.29,25.18,25.22,95800.0,23.0818,23.1092,23.0087,23.0453,95800.0
2018-02-15 11:00:00,25.19,25.3,25.18,25.29,102708.0,23.0178,23.1184,23.0087,23.1092,102708.0
2018-02-15 11:30:00,25.29,25.31,25.21,25.24,116092.0,23.1092,23.1275,23.0361,23.0635,116092.0
2018-02-15 12:00:00,25.25,25.29,25.19,25.21,95632.0,23.0727,23.1092,23.0178,23.0361,95632.0
2018-02-15 12:30:00,25.21,25.29,25.2,25.29,45800.0,23.0361,23.1092,23.027,23.1092,45800.0
2018-02-15 13:00:00,25.3,25.36,25.23,25.24,177140.0,23.1184,23.1732,23.0544,23.0635,177140.0
2018-02-15 13:30:00,25.25,25.33,25.24,25.3,77744.0,23.0727,23.1458,23.0635,23.1184,77744.0
2018-02-15 14:00:00,25.31,25.37,25.27,25.36,108104.0,23.1275,23.1823,23.0909,23.1732,108104.0
2018-02-15 14:30:00,25.36,25.37,25.26,25.26,109720.0,23.1732,23.1823,23.0818,23.0818,109720.0
2018-02-15 15:00:00,25.27,25.36,25.27,25.34,91576.0,23.0909,23.1732,23.0909,23.1549,91576.0
2018-02-15 15:30:00,25.34,25.34,25.22,25.32,399116.0,23.1549,23.1549,23.0453,23.1366,399116.0
2018-02-16 09:30:00,25.16,25.31,25.0,25.18,192788.0,22.9904,23.1275,22.8442,23.0087,192788.0
2018-02-16 10:00:00,25.19,25.23,25.13,25.18,151912.0,23.0178,23.0544,22.963,23.0087,151912.0
2018-02-16 10:30:00,25.19,25.25,25.15,25.21,67324.0,23.0178,23.0727,22.9813,23.0361,67324.0
2018-02-16 11:00:00,25.22,25.25,25.2,25.24,54768.0,23.0453,23.0727,23.027,23.0635,54768.0
2018-02-16 11:30:00,25.22,25.25,25.11,25.15,168376.0,23.0453,23.0727,22.9447,22.9813,168376.0
2018-02-16 12:00:00,25.15,25.2,25.14,25.18,144036.0,22.9813,23.027,22.9722,23.0087,144036.0
2018-02-16 12:30:00,25.2,25.22,25.11,25.14,33412.0,23.027,23.0453,22.9447,22.9722,33412.0
2018-02-16 13:00:00,25.17,25.18,25.11,25.11,30684.0,22.9996,23.0087,22.9447,22.9447,30684.0
2018-02-16 13:30:00,25.11,25.2,25.06,25.18,30280.0,22.9447,23.027,22.899,23.0087,30280.0
2018-02-16 14:00:00,25.18,25.19,25.13,25.15,59664.0,23.0087,23.0178,22.963,22.9813,59664.0
2018-02-16 14:30:00,25.17,25.19,25.15,25.16,63536.0,22.9996,23.0178,22.9813,22.9904,63536.0
2018-02-16 15:00:00,25.18,25.22,25.15,25.19,72092.0,23.0087,23.0453,22.9813,23.0178,72092.0
2018-02-16 15:30:00,25.19,25.25,25.18,25.19,374112.0,23.0178,23.0727,23.0087,23.0178,374112.0
2018-02-20 09:30:00,24.98,25.03,24.89,25.01,186052.0,22.8259,22.8716,22.7437,22.8534,186052.0
2018-02-20 10:00:00,24.98,24.99,24.91,24.96,85308.0,22.8259,22.8351,22.762,22.8077,85308.0
2018-02-20 10:30:00,24.96,24.96,24.68,24.75,184420.0,22.8077,22.8077,22.5518,22.6158,184420.0
2018-02-20 11:00:00,24.75,24.86,24.71,24.85,118968.0,22.6158,22.7163,22.5792,22.7072,118968.0
2018-02-20 11:30:00,24.87,24.96,24.84,24.95,48132.0,22.7254,22.8077,22.698,22.7985,48132.0
2018-02-20 12:00:00,24.94,24.97,24.92,24.93,50496.0,22.7894,22.8168,22.7711,22.7803,50496.0
2018-02-20 12:30:00,24.93,24.93,24.83,24.83,43788.0,22.7803,22.7803,22.6889,22.6889,43788.0
2018-02-20 13:00:00,24.83,24.84,24.77,24.81,183072.0,22.6889,22.698,22.6341,22.6706,183072.0
2018-02-20 13:30:00,24.81,24.92,24.81,24.81,91344.0,22.6706,22.7711,22.6706,22.6706,91344.0
2018-02-20 14:00:00,24.83,24.92,24.8,24.84,85620.0,22.6889,22.7711,22.6615,22.698,85620.0
2018-02-20 14:30:00,24.85,24.9,24.79,24.82,109132.0,22.7072,22.7528,22.6523,22.6797,109132.0
2018-02-20 15:00:00,24.81,24.85,24.75,24.85,147276.0,22.6706,22.7072,22.6158,22.7072,147276.0
2018-02-20 15:30:00,24.84,24.93,24.83,24.86,300532.0,22.698,22.7803,22.6889,22.7163,300532.0
2018-02-21 09:30:00,24.83,24.84,24.55,24.55,306372.0,22.6889,22.698,22.433,22.433,306372.0
2018-02-21 10:00:00,24.55,24.74,24.55,24.68,231432.0,22.433,22.6066,22.433,22.5518,231432.0
2018-02-21 10:30:00,24.69,24.69,24.54,24.55,157052.0,22.561,22.561,22.4239,22.433,157052.0
2018-02-21 11:00:00,24.55,24.65,24.55,24.64,122556.0,22.433,22.5244,22.433,22.5153,122556.0
2018-02-21 11:30:00,24.64,24.71,24.62,24.65,75032.0,22.5153,22.5792,22.497,22.5244,75032.0
2018-02-21 12:00:00,24.65,24.65,24.59,24.63,117356.0,22.5244,22.5244,22.4696,22.5061,117356.0
2018-02-21 12:30:00,24.62,24.67,24.58,24.58,109380.0,22.497,22.5427,22.4604,22.4604,109380.0
2018-02-21 13:00:00,24.59,24.62,24.55,24.58,112904.0,22.4696,22.497,22.433,22.4604,112904.0
2018-02-21 13:30:00,24.59,24.61,24.56,24.61,86128.0,22.4696,22.4879,22.4422,22.4879,86128.0
2018-02-21 14:00:00,24.59,24.72,24.58,24.66,115684.0,22.4696,22.5884,22.4604,22.5335,115684.0
2018-02-21 14:30:00,24.67,24.71,24.6,24.65,106260.0,22.5427,22.5792,22.4787,22.5244,106260.0
2018-02-21 15:00:00,24.64,24.64,24.54,24.58,163592.0,22.5153,22.5153,22.4239,22.4604,163592.0
2018-02-21 15:30:00,24.59,24.61,24.39,24.39,424764.0,22.4696,22.4879,22.2868,22.2868,424764.0
2018-02-22 09:30:00,24.46,24.53,24.35,24.43,216308.0,22.3508,22.4148,22.2503,22.3234,216308.0
2018-02-22 10:00:00,24.43,24.47,24.3,24.32,251996.0,22.3234,22.3599,22.2046,22.2229,251996.0
2018-02-22 10:30:00,24.33,24.33,24.22,24.22,177004.0,22.232,22.232,22.1315,22.1315,177004.0
2018-02-22 11:00:00,24.24,24.35,24.21,24.34,188376.0,22.1498,22.2503,22.1223,22.2411,188376.0
2018-02-22 11:30:00,24.35,24.37,24.29,24.36,138644.0,22.2503,22.2685,22.1954,22.2594,138644.0
2018-02-22 12:00:00,24.36,24.43,24.35,24.43,44116.0,22.2594,22.3234,22.2503,22.3234,44116.0
2018-02-22 12:30:00,24.43,24.45,24.34,24.38,110840.0,22.3234,22.3417,22.2411,22.2777,110840.0
2018-02-22 13:00:00,24.38,24.43,24.36,24.42,87672.0,22.2777,22.3234,22.2594,22.3142,87672.0
2018-02-22 13:30:00,24.41,24.41,24.32,24.36,39412.0,22.3051,22.3051,22.2229,22.2594,39412.0
2018-02-22 14:00:00,24.35,24.4,24.33,24.39,69068.0,22.2503,22.296,22.232,22.2868,69068.0
2018-02-22 14:30:00,24.39,24.4,24.31,24.31,54860.0,22.2868,22.296,22.2137,22.2137,54860.0
2018-02-22 15:00:00,24.31,24.38,24.29,24.34,93480.0,22.2137,22.2777,22.1954,22.2411,93480.0
2018-02-22 15:30:00,24.35,24.45,24.34,24.42,420180.0,22.2503,22.3417,22.2411,22.3142,420180.0
2018-02-23 09:30:00,24.68,24.74,24.51,24.56,409244.0,22.5518,22.6066,22.3965,22.4422,409244.0
2018-02-23 10:00:00,24.56,24.68,24.5,24.5,376284.0,22.4422,22.5518,22.3873,22.3873,376284.0
2018-02-23 10:30:00,24.48,24.58,24.48,24.51,86060.0,22.3691,22.4604,22.3691,22.3965,86060.0
2018-02-23 11:00:00,24.52,24.57,24.49,24.56,37564.0,22.4056,22.4513,22.3782,22.4422,37564.0
2018-02-23 11:30:00,24.55,24.61,24.53,24.59,38604.0,22.433,22.4879,22.4148,22.4696,38604.0
2018-02-23 12:00:00,24.59,24.67,24.57,24.62,66432.0,22.4696,22.5427,22.4513,22.497,66432.0
2018-02-23 12:30:00,24.62,24.72,24.61,24.71,108340.0,22.497,22.5884,22.4879,22.5792,108340.0
2018-02-23 13:00:00,24.72,24.81,24.71,24.81,53628.0,22.5884,22.6706,22.5792,22.6706,53628.0
2018-02-23 13:30:00,24.8,24.82,24.73,24.75,49108.0,22.6615,22.6797,22.5975,22.6158,49108.0
2018-02-23 14:00:00,24.74,24.76,24.7,24.76,128080.0,22.6066,22.6249,22.5701,22.6249,128080.0
2018-02-23 14:30:00,24.75,24.8,24.72,24.76,101740.0,22.6158,22.6615,22.5884,22.6249,101740.0
2018-02-23 15:00:00,24.78,24.84,24.77,24.84,158740.0,22.6432,22.698,22.6341,22.698,158740.0
2018-02-23 15:30:00,24.84,24.85,24.78,24.83,318716.0,22.698,22.7072,22.6432,22.6889,318716.0
2018-02-26 09:30:00,25.1,25.29,24.98,25.2,593028.0,22.9356,23.1092,22.8259,23.027,593028.0
2018-02-26 10:00:00,25.18,25.18,25.04,25.05,275708.0,23.0087,23.0087,22.8808,22.8899,275708.0
2018-02-26 10:30:00,25.05,25.1,24.99,25.03,94512.0,22.8899,22.9356,22.8351,22.8716,94512.0
2018-02-26 11:00:00,25.02,25.1,25.0,25.05,71792.0,22.8625,22.9356,22.8442,22.8899,71792.0
2018-02-26 11:30:00,25.06,25.09,25.0,25.07,78152.0,22.899,22.9265,22.8442,22.9082,78152.0
2018-02-26 12:00:00,25.06,25.11,25.06,25.06,33500.0,22.899,22.9447,22.899,22.899,33500.0
2018-02-26 12:30:00,25.06,25.11,25.03,25.06,67564.0,22.899,22.9447,22.8716,22.899,67564.0
2018-02-26 13:00:00,25.06,25.1,25.05,25.1,58284.0,22.899,22.9356,22.8899,22.9356,58284.0
2018-02-26 13:30:00,25.09,25.1,25.05,25.08,30720.0,22.9265,22.9356,22.8899,22.9173,30720.0
2018-02-26 14:00:00,25.09,25.12,25.07,25.07,85100.0,22.9265,22.9539,22.9082,22.9082,85100.0
2018-02-26 14:30:00,25.07,25.13,25.06,25.09,186460.0,22.9082,22.963,22.899,22.9265,186460.0
2018-02-26 15:00:00,25.1,25.14,25.06,25.08,85368.0,22.9356,22.9722,22.899,22.9173,85368.0
2018-02-26 15:30:00,25.08,25.12,24.99,25.03,399204.0,22.9173,22.9539,22.8351,22.8716,399204.0
2018-02-27 09:30:00,24.94,24.95,24.68,24.74,158424.0,22.7894,22.7985,22.5518,22.6066,158424.0
2018-02-27 10:00:00,24.74,24.77,24.69,24.71,68492.0,22.6066,22.6341,22.561,22.5792,68492.0
2018-02-27 10:30:00,24.7,24.74,24.68,24.72,62976.0,22.5701,22.6066,22.5518,22.5884,62976.0
2018-02-27 11:00:00,24.71,24.77,24.68,24.77,66728.0,22.5792,22.6341,22.5518,22.6341,66728.0
2018-02-27 11:30:00,24.74,24.77,24.73,24.76,35052.0,22.6066,22.6341,22.5975,22.6249,35052.0
2018-02-27 12:00:00,24.76,24.77,24.7,24.75,69180.0,22.6249,22.6341,22.5701,22.6158,69180.0
2018-02-27 12:30:00,24.76,24.77,24.72,24.76,44616.0,22.6249,22.6341,22.5884,22.6249,44616.0
2018-02-27 13:00:00,24.77,24.81,24.75,24.77,60424.0,22.6341,22.6706,22.6158,22.6341,60424.0
2018-02-27 13:30:00,24.77,24.78,24.72,24.72,70556.0,22.6341,22.6432,22.5884,22.5884,70556.0
2018-02-27 14:00:00,24.73,24.78,24.7,24.74,57444.0,22.5975,22.6432,22.5701,22.6066,57444.0
2018-02-27 14:30:00,24.72,24.77,24.7,24.71,121916.0,22.5884,22.6341,22.5701,22.5792,121916.0
2018-02-27 15:00:00,24.71,24.73,24.68,24.71,153900.0,22.5792,22.5975,22.5518,22.5792,153900.0
2018-02-27 15:30:00,24.7,24.72,24.64,24.64,359588.0,22.5701,22.5884,22.5153,22.5153,359588.0
2018-02-28 09:30:00,24.66,24.73,24.61,24.61,192092.0,22.5335,22.5975,22.4879,22.4879,192092.0
2018-02-28 10:00:00,24.62,24.62,24.45,24.45,114656.0,22.497,22.497,22.3417,22.3417,114656.0
2018-02-28 10:30:00,24.46,24.46,24.35,24.41,92192.0,22.3508,22.3508,22.2503,22.3051,92192.0
2018-02-28 11:00:00,24.42,24.48,24.38,24.43,98184.0,22.3142,22.3691,22.2777,22.3234,98184.0
2018-02-28 11:30:00,24.47,24.48,24.41,24.45,57472.0,22.3599,22.3691,22.3051,22.3417,57472.0
2018-02-28 12:00:00,24.43,24.45,24.31,24.34,74088.0,22.3234,22.3417,22.2137,22.2411,74088.0
2018-02-28 12:30:00,24.35,24.43,24.33,24.41,73800.0,22.2503,22.3234,22.232,22.3051,73800.0
2018-02-28 13:00:00,24.42,24.47,24.39,24.47,154340.0,22.3142,22.3599,22.2868,22.3599,154340.0
2018-02-28 13:30:00,24.47,24.49,24.41,24.47,100144.0,22.3599,22.3782,22.3051,22.3599,100144.0
2018-02-28 14:00:00,24.48,24.53,24.48,24.52,109808.0,22.3691,22.4148,22.3691,22.4056,109808.0
2018-02-28 14:30:00,24.51,24.51,24.43,24.47,82360.0,22.3965,22.3965,22.3234,22.3599,82360.0
2018-02-28 15:00:00,24.46,24.48,24.38,24.4,60252.0,22.3508,22.3691,22.2777,22.296,60252.0
2018-02-28 15:30:00,24.4,24.42,24.29,24.29,191560.0,22.296,22.3142,22.1954,22.1954,191560.0
2018-03-01 09:30:00,24.31,24.41,24.11,24.25,346616.0,22.2137,22.3051,22.031,22.1589,346616.0
2018-03-01 10:00:00,24.24,24.48,24.22,24.46,196300.0,22.1498,22.3691,22.1315,22.3508,196300.0
2018-03-01 10:30:00,24.48,24.52,24.34,24.35,165604.0,22.3691,22.4056,22.2411,22.2503,165604.0
2018-03-01 11:00:00,24.36,24.41,24.32,24.34,98776.0,22.2594,22.3051,22.2229,22.2411,98776.0
2018-03-01 11:30:00,24.34,24.4,24.34,24.38,47732.0,22.2411,22.296,22.2411,22.2777,47732.0
2018-03-01 12:00:00,24.37,24.37,24.25,24.27,60440.0,22.2685,22.2685,22.1589,22.1772,60440.0
2018-03-01 12:30:00,24.27,24.31,24.24,24.3,46020.0,22.1772,22.2137,22.1498,22.2046,46020.0
2018-03-01 13:00:00,24.28,24.35,24.24,24.32,118212.0,22.1863,22.2503,22.1498,22.2229,118212.0
2018-03-01 13:30:00,24.31,24.31,24.24,24.28,93544.0,22.2137,22.2137,22.1498,22.1863,93544.0
2018-03-01 14:00:00,24.28,24.45,24.25,24.45,250536.0,22.1863,22.3417,22.1589,22.3417,250536.0
2018-03-01 14:30:00,24.43,24.43,24.3,24.36,161856.0,22.3234,22.3234,22.2046,22.2594,161856.0
2018-03-01 15:00:00,24.37,24.45,24.32,24.41,104460.0,22.2685,22.3417,22.2229,22.3051,104460.0
2018-03-01 15:30:00,24.41,24.45,24.31,24.42,291568.0,22.3051,22.3417,22.2137,22.3142,291568.0
2018-03-02 09:30:00,24.18,24.31,24.17,24.29,160784.0,22.0949,22.2137,22.0858,22.1954,160784.0
2018-03-02 10:00:00,24.3,24.36,24.29,24.3,104980.0,22.2046,22.2594,22.1954,22.2046,104980.0
2018-03-02 10:30:00,24.31,24.43,24.3,24.41,143872.0,22.2137,22.3234,22.2046,22.3051,143872.0
2018-03-02 11:00:00,24.41,24.42,24.28,24.33,129840.0,22.3051,22.3142,22.1863,22.232,129840.0
2018-03-02 11:30:00,24.34,24.41,24.3,24.38,35208.0,22.2411,22.3051,22.2046,22.2777,35208.0
2018-03-02 12:00:00,24.36,24.45,24.36,24.45,59512.0,22.2594,22.3417,22.2594,22.3417,59512.0
2018-03-02 12:30:00,24.45,24.5,24.39,24.47,45352.0,22.3417,22.3873,22.2868,22.3599,45352.0
2018-03-02 13:00:00,24.47,24.48,24.41,24.43,61596.0,22.3599,22.3691,22.3051,22.3234,61596.0
2018-03-02 13:30:00,24.43,24.44,24.39,24.42,81412.0,22.3234,22.3325,22.2868,22.3142,81412.0
2018-03-02 14:00:00,24.43,24.48,24.42,24.47,123500.0,22.3234,22.3691,22.3142,22.3599,123500.0
2018-03-02 14:30:00,24.47,24.53,24.47,24.48,74108.0,22.3599,22.4148,22.3599,22.3691,74108.0
2018-03-02 15:00:00,24.47,24.5,24.43,24.47,125164.0,22.3599,22.3873,22.3234,22.3599,125164.0
2018-03-02 15:30:00,24.47,24.66,24.47,24.61,395432.0,22.3599,22.5335,22.3599,22.4879,395432.0
2018-03-05 09:30:00,24.48,24.48,24.17,24.2,280968.0,22.3691,22.3691,22.0858,22.1132,280968.0
2018-03-05 10:00:00,24.2,24.21,24.11,24.14,303764.0,22.1132,22.1223,22.031,22.0584,303764.0
2018-03-05 10:30:00,24.14,24.25,24.13,24.19,157520.0,22.0584,22.1589,22.0492,22.1041,157520.0
2018-03-05 11:00:00,24.22,24.3,24.19,24.28,168512.0,22.1315,22.2046,22.1041,22.1863,168512.0
2018-03-05 11:30:00,24.28,24.35,24.27,24.34,126340.0,22.1863,22.2503,22.1772,22.2411,126340.0
2018-03-05 12:00:00,24.35,24.38,24.32,24.34,81672.0,22.2503,22.2777,22.2229,22.2411,81672.0
2018-03-05 12:30:00,24.35,24.36,24.31,24.32,34716.0,22.2503,22.2594,22.2137,22.2229,34716.0
2018-03-05 13:00:00,24.34,24.4,24.34,24.36,103536.0,22.2411,22.296,22.2411,22.2594,103536.0
2018-03-05 13:30:00,24.36,24.39,24.33,24.34,54924.0,22.2594,22.2868,22.232,22.2411,54924.0
2018-03-05 14:00:00,24.34,24.36,24.31,24.35,68700.0,22.2411,22.2594,22.2137,22.2503,68700.0
2018-03-05 14:30:00,24.35,24.39,24.34,24.35,142960.0,22.2503,22.2868,22.2411,22.2503,142960.0
2018-03-05 15:00:00,24.36,24.38,24.31,24.32,105320.0,22.2594,22.2777,22.2137,22.2229,105320.0
2018-03-05 15:30:00,24.31,24.37,24.3,24.3,513244.0,22.2137,22.2685,22.2046,22.2046,513244.0
2018-03-06 09:30:00,24.28,24.29,24.14,24.27,315484.0,22.1863,22.1954,22.0584,22.1772,315484.0
2018-03-06 10:00:00,24.27,24.39,24.24,24.39,223364.0,22.1772,22.2868,22.1498,22.2868,223364.0
2018-03-06 10:30:00,24.39,24.41,24.27,24.33,105348.0,22.2868,22.3051,22.1772,22.232,105348.0
2018-03-06 11:00:00,24.32,24.36,24.28,24.3,43064.0,22.2229,22.2594,22.1863,22.2046,43064.0
2018-03-06 11:30:00,24.3,24.37,24.27,24.34,144064.0,22.2046,22.2685,22.1772,22.2411,144064.0
2018-03-06 12:00:00,24.34,24.4,24.3,24.34,162860.0,22.2411,22.296,22.2046,22.2411,162860.0
2018-03-06 12:30:00,24.36,24.38,24.34,24.37,71380.0,22.2594,22.2777,22.2411,22.2685,71380.0
2018-03-06 13:00:00,24.36,24.39,24.36,24.39,150104.0,22.2594,22.2868,22.2594,22.2868,150104.0
2018-03-06 13:30:00,24.39,24.39,24.33,24.34,80548.0,22.2868,22.2868,22.232,22.2411,80548.0
2018-03-06 14:00:00,24.35,24.4,24.33,24.39,88732.0,22.2503,22.296,22.232,22.2868,88732.0
2018-03-06 14:30:00,24.4,24.41,24.38,24.4,125368.0,22.296,22.3051,22.2777,22.296,125368.0
2018-03-06 15:00:00,24.4,24.41,24.33,24.36,110408.0,22.296,22.3051,22.232,22.2594,110408.0
2018-03-06 15:30:00,24.37,24.38,24.33,24.34,188256.0,22.2685,22.2777,22.232,22.2411,188256.0
2018-03-07 09:30:00,24.23,24.23,23.94,24.08,299964.0,22.1406,22.1406,21.8756,22.0036,299964.0
2018-03-07 10:00:00,24.07,24.08,23.9,23.97,279320.0,21.9944,22.0036,21.8391,21.903,279320.0
2018-03-07 10:30:00,23.97,24.03,23.97,24.02,263872.0,21.903,21.9579,21.903,21.9487,263872.0
2018-03-07 11:00:00,24.01,24.09,24.0,24.07,215476.0,21.9396,22.0127,21.9305,21.9944,215476.0
2018-03-07 11:30:00,24.07,24.12,23.99,23.99,141608.0,21.9944,22.0401,21.9213,21.9213,141608.0
2018-03-07 12:00:00,23.99,23.99,23.91,23.94,127540.0,21.9213,21.9213,21.8482,21.8756,127540.0
2018-03-07 12:30:00,23.94,23.97,23.88,23.91,199048.0,21.8756,21.903,21.8208,21.8482,199048.0
2018-03-07 13:00:00,23.9,23.91,23.86,23.88,259980.0,21.8391,21.8482,21.8025,21.8208,259980.0
2018-03-07 13:30:00,23.89,23.89,23.84,23.87,149208.0,21.8299,21.8299,21.7843,21.8117,149208.0
2018-03-07 14:00:00,23.88,23.9,23.86,23.86,180892.0,21.8208,21.8391,21.8025,21.8025,180892.0
2018-03-07 14:30:00,23.85,23.9,23.85,23.88,224836.0,21.7934,21.8391,21.7934,21.8208,224836.0
2018-03-07 15:00:00,23.87,23.95,23.86,23.89,267340.0,21.8117,21.8848,21.8025,21.8299,267340.0
2018-03-07 15:30:00,23.89,23.9,23.86,23.88,804480.0,21.8299,21.8391,21.8025,21.8208,804480.0
2018-03-08 09:30:00,23.95,24.04,23.76,23.95,1094736.0,21.8848,21.967,21.7111,21.8848,1094736.0
2018-03-08 10:00:00,23.94,24.03,23.93,23.97,241840.0,21.8756,21.9579,21.8665,21.903,241840.0
2018-03-08 10:30:00,23.96,24.0,23.95,23.99,189824.0,21.8939,21.9305,21.8848,21.9213,189824.0
2018-03-08 11:00:00,24.0,24.02,23.98,23.99,124744.0,21.9305,21.9487,21.9122,21.9213,124744.0
2018-03-08 11:30:00,23.99,24.01,23.96,24.0,116028.0,21.9213,21.9396,21.8939,21.9305,116028.0
2018-03-08 12:00:00,24.0,24.01,23.97,24.0,70672.0,21.9305,21.9396,21.903,21.9305,70672.0
2018-03-08 12:30:00,24.0,24.02,23.98,24.0,79352.0,21.9305,21.9487,21.9122,21.9305,79352.0
2018-03-08 13:00:00,24.0,24.02,23.98,23.99,63556.0,21.9305,21.9487,21.9122,21.9213,63556.0
2018-03-08 13:30:00,24.0,24.03,23.99,24.03,142840.0,21.9305,21.9579,21.9213,21.9579,142840.0
2018-03-08 14:00:00,24.02,24.03,23.99,23.99,78236.0,21.9487,21.9579,21.9213,21.9213,78236.0
2018-03-08 14:30:00,23.99,24.03,23.95,23.96,115716.0,21.9213,21.9579,21.8848,21.8939,115716.0
2018-03-08 15:00:00,23.96,23.99,23.93,23.93,414236.0,21.8939,21.9213,21.8665,21.8665,414236.0
2018-03-08 15:30:00,23.93,23.94,23.83,23.89,599376.0,21.8665,21.8756,21.7751,21.8299,599376.0
2018-03-09 09:30:00,24.08,24.14,23.92,24.0,297092.0,22.0036,22.0584,21.8574,21.9305,297092.0
2018-03-09 10:00:00,24.0,24.06,23.99,24.02,345424.0,21.9305,21.9853,21.9213,21.9487,345424.0
2018-03-09 10:30:00,24.02,24.08,24.0,24.04,110524.0,21.9487,22.0036,21.9305,21.967,110524.0
2018-03-09 11:00:00,24.04,24.05,24.0,24.0,211764.0,21.967,21.9761,21.9305,21.9305,211764.0
2018-03-09 11:30:00,24.0,24.05,23.99,24.0,138124.0,21.9305,21.9761,21.9213,21.9305,138124.0
2018-03-09 12:00:00,24.01,24.03,24.0,24.02,219200.0,21.9396,21.9579,21.9305,21.9487,219200.0
2018-03-09 12:30:00,24.01,24.03,24.0,24.0,145320.0,21.9396,21.9579,21.9305,21.9305,145320.0
2018-03-09 13:00:00,24.0,24.09,24.0,24.06,326556.0,21.9305,22.0127,21.9305,21.9853,326556.0
2018-03-09 13:30:00,24.06,24.07,24.03,24.05,115272.0,21.9853,21.9944,21.9579,21.9761,115272.0
2018-03-09 14:00:00,24.04,24.11,24.04,24.09,216408.0,21.967,22.031,21.967,22.0127,216408.0
2018-03-09 14:30:00,24.09,24.11,24.07,24.07,161524.0,22.0127,22.031,21.9944,21.9944,161524.0
2018-03-09 15:00:00,24.07,24.07,24.0,24.0,167092.0,21.9944,21.9944,21.9305,21.9305,167092.0
2018-03-09 15:30:00,24.01,24.11,24.0,24.09,337596.0,21.9396,22.031,21.9305,22.0127,337596.0
2018-03-12 09:30:00,24.2,24.39,24.11,24.35,211232.0,22.1132,22.2868,22.031,22.2503,211232.0
2018-03-12 10:00:00,24.35,24.39,24.3,24.39,61984.0,22.2503,22.2868,22.2046,22.2868,61984.0
2018-03-12 10:30:00,24.36,24.48,24.36,24.44,84876.0,22.2594,22.3691,22.2594,22.3325,84876.0
2018-03-12 11:00:00,24.44,24.5,24.39,24.4,171164.0,22.3325,22.3873,22.2868,22.296,171164.0
2018-03-12 11:30:00,24.42,24.46,24.4,24.42,24940.0,22.3142,22.3508,22.296,22.3142,24940.0
2018-03-12 12:00:00,24.43,24.45,24.36,24.38,45072.0,22.3234,22.3417,22.2594,22.2777,45072.0
2018-03-12 12:30:00,24.38,24.38,24.32,24.34,38500.0,22.2777,22.2777,22.2229,22.2411,38500.0
2018-03-12 13:00:00,24.34,24.4,24.34,24.39,30108.0,22.2411,22.296,22.2411,22.2868,30108.0
2018-03-12 13:30:00,24.39,24.4,24.34,24.39,60728.0,22.2868,22.296,22.2411,22.2868,60728.0
2018-03-12 14:00:00,24.39,24.44,24.36,24.36,80648.0,22.2868,22.3325,22.2594,22.2594,80648.0
2018-03-12 14:30:00,24.37,24.45,24.37,24.42,134720.0,22.2685,22.3417,22.2685,22.3142,134720.0
2018-03-12 15:00:00,24.42,24.47,24.42,24.43,110848.0,22.3142,22.3599,22.3142,22.3234,110848.0
2018-03-12 15:30:00,24.44,24.47,24.36,24.36,246336.0,22.3325,22.3599,22.2594,22.2594,246336.0
2018-03-13 09:30:00,24.4,24.67,24.4,24.64,357944.0,22.296,22.5427,22.296,22.5153,357944.0
2018-03-13 10:00:00,24.63,24.68,24.59,24.67,226720.0,22.5061,22.5518,22.4696,22.5427,226720.0
2018-03-13 10:30:00,24.68,24.72,24.56,24.59,206704.0,22.5518,22.5884,22.4422,22.4696,206704.0
2018-03-13 11:00:00,24.59,24.59,24.52,24.54,149268.0,22.4696,22.4696,22.4056,22.4239,149268.0
2018-03-13 11:30:00,24.55,24.64,24.52,24.63,143292.0,22.433,22.5153,22.4056,22.5061,143292.0
2018-03-13 12:00:00,24.62,24.62,24.49,24.56,86476.0,22.497,22.497,22.3782,22.4422,86476.0
2018-03-13 12:30:00,24.56,24.58,24.5,24.52,126144.0,22.4422,22.4604,22.3873,22.4056,126144.0
2018-03-13 13:00:00,24.54,24.55,24.5,24.52,65340.0,22.4239,22.433,22.3873,22.4056,65340.0
2018-03-13 13:30:00,24.53,24.54,24.43,24.43,152960.0,22.4148,22.4239,22.3234,22.3234,152960.0
2018-03-13 14:00:00,24.44,24.5,24.44,24.49,156264.0,22.3325,22.3873,22.3325,22.3782,156264.0
2018-03-13 14:30:00,24.49,24.5,24.44,24.44,176788.0,22.3782,22.3873,22.3325,22.3325,176788.0
2018-03-13 15:00:00,24.46,24.49,24.4,24.45,192600.0,22.3508,22.3782,22.296,22.3417,192600.0
2018-03-13 15:30:00,24.45,24.47,24.42,24.44,392136.0,22.3417,22.3599,22.3142,22.3325,392136.0
2018-03-14 09:30:00,24.53,24.61,24.34,24.48,356468.0,22.4148,22.4879,22.2411,22.3691,356468.0
2018-03-14 10:00:00,24.49,24.67,24.49,24.66,292096.0,22.3782,22.5427,22.3782,22.5335,292096.0
2018-03-14 10:30:00,24.67,24.67,24.59,24.61,116004.0,22.5427,22.5427,22.4696,22.4879,116004.0
2018-03-14 11:00:00,24.6,24.62,24.53,24.62,91340.0,22.4787,22.497,22.4148,22.497,91340.0
2018-03-14 11:30:00,24.62,24.65,24.57,24.61,159224.0,22.497,22.5244,22.4513,22.4879,159224.0
2018-03-14 12:00:00,24.61,24.65,24.56,24.61,85580.0,22.4879,22.5244,22.4422,22.4879,85580.0
2018-03-14 12:30:00,24.61,24.66,24.61,24.65,50960.0,22.4879,22.5335,22.4879,22.5244,50960.0
2018-03-14 13:00:00,24.65,24.65,24.6,24.62,78792.0,22.5244,22.5244,22.4787,22.497,78792.0
2018-03-14 13:30:00,24.62,24.72,24.59,24.69,222960.0,22.497,22.5884,22.4696,22.561,222960.0
2018-03-14 14:00:00,24.69,24.7,24.61,24.64,99596.0,22.561,22.5701,22.4879,22.5153,99596.0
2018-03-14 14:30:00,24.64,24.71,24.59,24.63,117556.0,22.5153,22.5792,22.4696,22.5061,117556.0
2018-03-14 15:00:00,24.63,24.64,24.59,24.62,133488.0,22.5061,22.5153,22.4696,22.497,133488.0
2018-03-14 15:30:00,24.62,24.65,24.59,24.63,306160.0,22.497,22.5244,22.4696,22.5061,306160.0
2018-03-15 09:30:00,24.75,24.96,24.68,24.92,324528.0,22.6158,22.8077,22.5518,22.7711,324528.0
2018-03-15 10:00:00,24.95,24.95,24.83,24.88,152848.0,22.7985,22.7985,22.6889,22.7346,152848.0
2018-03-15 10:30:00,24.9,24.98,24.89,24.96,102304.0,22.7528,22.8259,22.7437,22.8077,102304.0
2018-03-15 11:00:00,24.97,25.03,24.92,24.99,129500.0,22.8168,22.8716,22.7711,22.8351,129500.0
2018-03-15 11:30:00,24.99,25.02,24.94,24.97,81628.0,22.8351,22.8625,22.7894,22.8168,81628.0
2018-03-15 12:00:00,24.97,25.01,24.95,25.01,87972.0,22.8168,22.8534,22.7985,22.8534,87972.0
2018-03-15 12:30:00,25.01,25.01,24.93,24.96,68728.0,22.8534,22.8534,22.7803,22.8077,68728.0
2018-03-15 13:00:00,24.96,24.96,24.91,24.93,56696.0,22.8077,22.8077,22.762,22.7803,56696.0
2018-03-15 13:30:00,24.93,25.0,24.93,24.93,105880.0,22.7803,22.8442,22.7803,22.7803,105880.0
2018-03-15 14:00:00,24.94,24.96,24.88,24.94,115788.0,22.7894,22.8077,22.7346,22.7894,115788.0
2018-03-15 14:30:00,24.94,25.01,24.93,25.01,97660.0,22.7894,22.8534,22.7803,22.8534,97660.0
2018-03-15 15:00:00,25.0,25.0,24.91,24.95,133580.0,22.8442,22.8442,22.762,22.7985,133580.0
2018-03-15 15:30:00,24.97,24.99,24.94,24.97,427256.0,22.8168,22.8351,22.7894,22.8168,427256.0
2018-03-16 09:30:00,24.85,24.85,24.55,24.6,270004.0,22.7072,22.7072,22.433,22.4787,270004.0
2018-03-16 10:00:00,24.61,24.71,24.6,24.67,107020.0,22.4879,22.5792,22.4787,22.5427,107020.0
2018-03-16 10:30:00,24.65,24.67,24.5,24.53,266628.0,22.5244,22.5427,22.3873,22.4148,266628.0
2018-03-16 11:00:00,24.57,24.57,24.48,24.52,70880.0,22.4513,22.4513,22.3691,22.4056,70880.0
2018-03-16 11:30:00,24.53,24.56,24.47,24.47,118472.0,22.4148,22.4422,22.3599,22.3599,118472.0
2018-03-16 12:00:00,24.47,24.5,24.45,24.46,62920.0,22.3599,22.3873,22.3417,22.3508,62920.0
2018-03-16 12:30:00,24.45,24.47,24.43,24.45,35856.0,22.3417,22.3599,22.3234,22.3417,35856.0
2018-03-16 13:00:00,24.45,24.46,24.4,24.43,45952.0,22.3417,22.3508,22.296,22.3234,45952.0
2018-03-16 13:30:00,24.45,24.46,24.41,24.46,92536.0,22.3417,22.3508,22.3051,22.3508,92536.0
2018-03-16 14:00:00,24.46,24.46,24.41,24.46,127940.0,22.3508,22.3508,22.3051,22.3508,127940.0
2018-03-16 14:30:00,24.47,24.5,24.43,24.43,66192.0,22.3599,22.3873,22.3234,22.3234,66192.0
2018-03-16 15:00:00,24.43,24.49,24.42,24.48,130480.0,22.3234,22.3782,22.3142,22.3691,130480.0
2018-03-16 15:30:00,24.47,24.52,24.44,24.49,771012.0,22.3599,22.4056,22.3325,22.3782,771012.0
2018-03-19 09:30:00,24.38,24.38,24.21,24.28,236824.0,22.2777,22.2777,22.1223,22.1863,236824.0
2018-03-19 10:00:00,24.3,24.4,24.27,24.31,330980.0,22.2046,22.296,22.1772,22.2137,330980.0
2018-03-19 10:30:00,24.31,24.39,24.31,24.37,42564.0,22.2137,22.2868,22.2137,22.2685,42564.0
2018-03-19 11:00:00,24.38,24.38,24.27,24.36,47108.0,22.2777,22.2777,22.1772,22.2594,47108.0
2018-03-19 11:30:00,24.37,24.45,24.33,24.42,109300.0,22.2685,22.3417,22.232,22.3142,109300.0
2018-03-19 12:00:00,24.4,24.46,24.35,24.39,133640.0,22.296,22.3508,22.2503,22.2868,133640.0
2018-03-19 12:30:00,24.38,24.4,24.34,24.35,66368.0,22.2777,22.296,22.2411,22.2503,66368.0
2018-03-19 13:00:00,24.35,24.36,24.31,24.34,180500.0,22.2503,22.2594,22.2137,22.2411,180500.0
2018-03-19 13:30:00,24.34,24.36,24.31,24.35,156840.0,22.2411,22.2594,22.2137,22.2503,156840.0
2018-03-19 14:00:00,24.36,24.38,24.34,24.37,141372.0,22.2594,22.2777,22.2411,22.2685,141372.0
2018-03-19 14:30:00,24.38,24.41,24.32,24.37,121936.0,22.2777,22.3051,22.2229,22.2685,121936.0
2018-03-19 15:00:00,24.36,24.41,24.35,24.36,116200.0,22.2594,22.3051,22.2503,22.2594,116200.0
2018-03-19 15:30:00,24.36,24.41,24.35,24.41,222428.0,22.2594,22.3051,22.2503,22.3051,222428.0
2018-03-20 09:30:00,24.39,24.39,24.14,24.21,237432.0,22.2868,22.2868,22.0584,22.1223,237432.0
2018-03-20 10:00:00,24.23,24.29,24.23,24.26,130968.0,22.1406,22.1954,22.1406,22.168,130968.0
2018-03-20 10:30:00,24.24,24.25,24.14,24.17,145200.0,22.1498,22.1589,22.0584,22.0858,145200.0
2018-03-20 11:00:00,24.18,24.26,24.16,24.25,45548.0,22.0949,22.168,22.0767,22.1589,45548.0
2018-03-20 11:30:00,24.24,24.33,24.18,24.26,146040.0,22.1498,22.232,22.0949,22.168,146040.0
2018-03-20 12:00:00,24.27,24.33,24.25,24.29,232200.0,22.1772,22.232,22.1589,22.1954,232200.0
2018-03-20 12:30:00,24.3,24.32,24.28,24.28,36084.0,22.2046,22.2229,22.1863,22.1863,36084.0
2018-03-20 13:00:00,24.29,24.32,24.26,24.26,87020.0,22.1954,22.2229,22.168,22.168,87020.0
2018-03-20 13:30:00,24.26,24.29,24.25,24.28,35848.0,22.168,22.1954,22.1589,22.1863,35848.0
2018-03-20 14:00:00,24.27,24.28,24.25,24.28,34428.0,22.1772,22.1863,22.1589,22.1863,34428.0
2018-03-20 14:30:00,24.28,24.29,24.24,24.28,176948.0,22.1863,22.1954,22.1498,22.1863,176948.0
2018-03-20 15:00:00,24.29,24.32,24.25,24.3,122212.0,22.1954,22.2229,22.1589,22.2046,122212.0
2018-03-20 15:30:00,24.29,24.3,24.25,24.26,214772.0,22.1954,22.2046,22.1589,22.168,214772.0
2018-03-21 09:30:00,24.36,24.45,24.36,24.4,398616.0,22.2594,22.3417,22.2594,22.296,398616.0
2018-03-21 10:00:00,24.42,24.42,24.39,24.4,84088.0,22.3142,22.3142,22.2868,22.296,84088.0
2018-03-21 10:30:00,24.41,24.43,24.4,24.41,91592.0,22.3051,22.3234,22.296,22.3051,91592.0
2018-03-21 11:00:00,24.41,24.44,24.39,24.44,149536.0,22.3051,22.3325,22.2868,22.3325,149536.0
2018-03-21 11:30:00,24.44,24.47,24.44,24.46,46508.0,22.3325,22.3599,22.3325,22.3508,46508.0
2018-03-21 12:00:00,24.47,24.53,24.45,24.53,58724.0,22.3599,22.4148,22.3417,22.4148,58724.0
2018-03-21 12:30:00,24.53,24.55,24.51,24.52,34004.0,22.4148,22.433,22.3965,22.4056,34004.0
2018-03-21 13:00:00,24.53,24.55,24.51,24.52,29912.0,22.4148,22.433,22.3965,22.4056,29912.0
2018-03-21 13:30:00,24.53,24.56,24.52,24.54,36892.0,22.4148,22.4422,22.4056,22.4239,36892.0
2018-03-21 14:00:00,24.54,24.59,24.52,24.54,72964.0,22.4239,22.4696,22.4056,22.4239,72964.0
2018-03-21 14:30:00,24.54,24.57,24.47,24.51,72640.0,22.4239,22.4513,22.3599,22.3965,72640.0
2018-03-21 15:00:00,24.5,24.53,24.42,24.42,109040.0,22.3873,22.4148,22.3142,22.3142,109040.0
2018-03-21 15:30:00,24.43,24.49,24.4,24.4,255000.0,22.3234,22.3782,22.296,22.296,255000.0
2018-03-22 09:30:00,24.38,24.82,24.38,24.77,840092.0,22.2777,22.6797,22.2777,22.6341,840092.0
2018-03-22 10:00:00,24.78,24.81,24.61,24.62,305532.0,22.6432,22.6706,22.4879,22.497,305532.0
2018-03-22 10:30:00,24.62,24.68,24.57,24.65,150744.0,22.497,22.5518,22.4513,22.5244,150744.0
2018-03-22 11:00:00,24.66,24.7,24.5,24.53,222452.0,22.5335,22.5701,22.3873,22.4148,222452.0
2018-03-22 11:30:00,24.54,24.66,24.54,24.66,120296.0,22.4239,22.5335,22.4239,22.5335,120296.0
2018-03-22 12:00:00,24.64,24.68,24.54,24.55,154352.0,22.5153,22.5518,22.4239,22.433,154352.0
2018-03-22 12:30:00,24.58,24.59,24.47,24.5,218852.0,22.4604,22.4696,22.3599,22.3873,218852.0
2018-03-22 13:00:00,24.5,24.54,24.48,24.54,118832.0,22.3873,22.4239,22.3691,22.4239,118832.0
2018-03-22 13:30:00,24.54,24.58,24.5,24.51,78548.0,22.4239,22.4604,22.3873,22.3965,78548.0
2018-03-22 14:00:00,24.51,24.56,24.45,24.46,157564.0,22.3965,22.4422,22.3417,22.3508,157564.0
2018-03-22 14:30:00,24.45,24.48,24.44,24.45,100336.0,22.3417,22.3691,22.3325,22.3417,100336.0
2018-03-22 15:00:00,24.45,24.45,24.29,24.33,130076.0,22.3417,22.3417,22.1954,22.232,130076.0
2018-03-22 15:30:00,24.32,24.34,24.21,24.22,525400.0,22.2229,22.2411,22.1223,22.1315,525400.0
2018-03-23 09:30:00,24.34,24.5,24.33,24.4,148856.0,22.2411,22.3873,22.232,22.296,148856.0
2018-03-23 10:00:00,24.41,24.45,24.25,24.25,71660.0,22.3051,22.3417,22.1589,22.1589,71660.0
2018-03-23 10:30:00,24.26,24.33,24.25,24.32,117536.0,22.168,22.232,22.1589,22.2229,117536.0
2018-03-23 11:00:00,24.31,24.36,24.27,24.31,83400.0,22.2137,22.2594,22.1772,22.2137,83400.0
2018-03-23 11:30:00,24.32,24.35,24.23,24.25,179568.0,22.2229,22.2503,22.1406,22.1589,179568.0
2018-03-23 12:00:00,24.25,24.33,24.25,24.29,67072.0,22.1589,22.232,22.1589,22.1954,67072.0
2018-03-23 12:30:00,24.29,24.31,24.22,24.25,102424.0,22.1954,22.2137,22.1315,22.1589,102424.0
2018-03-23 13:00:00,24.24,24.37,24.23,24.34,58776.0,22.1498,22.2685,22.1406,22.2411,58776.0
2018-03-23 13:30:00,24.35,24.36,24.23,24.34,188820.0,22.2503,22.2594,22.1406,22.2411,188820.0
2018-03-23 14:00:00,24.34,24.35,24.17,24.2,206184.0,22.2411,22.2503,22.0858,22.1132,206184.0
2018-03-23 14:30:00,24.2,24.24,24.14,24.14,93040.0,22.1132,22.1498,22.0584,22.0584,93040.0
2018-03-23 15:00:00,24.13,24.19,24.1,24.13,179064.0,22.0492,22.1041,22.0218,22.0492,179064.0
2018-03-23 15:30:00,24.11,24.12,24.0,24.0,449624.0,22.031,22.0401,21.9305,21.9305,449624.0
2018-03-26 09:30:00,24.64,24.75,24.55,24.69,475692.0,22.5153,22.6158,22.433,22.561,475692.0
2018-03-26 10:00:00,24.68,24.69,24.44,24.5,530788.0,22.5518,22.561,22.3325,22.3873,530788.0
2018-03-26 10:30:00,24.49,24.54,24.44,24.45,163116.0,22.3782,22.4239,22.3325,22.3417,163116.0
2018-03-26 11:00:00,24.45,24.49,24.38,24.4,216284.0,22.3417,22.3782,22.2777,22.296,216284.0
2018-03-26 11:30:00,24.39,24.49,24.39,24.46,93100.0,22.2868,22.3782,22.2868,22.3508,93100.0
2018-03-26 12:00:00,24.48,24.51,24.47,24.5,106640.0,22.3691,22.3965,22.3599,22.3873,106640.0
2018-03-26 12:30:00,24.51,24.53,24.47,24.49,56000.0,22.3965,22.4148,22.3599,22.3782,56000.0
2018-03-26 13:00:00,24.51,24.54,24.45,24.45,94248.0,22.3965,22.4239,22.3417,22.3417,94248.0
2018-03-26 13:30:00,24.47,24.47,24.42,24.44,68368.0,22.3599,22.3599,22.3142,22.3325,68368.0
2018-03-26 14:00:00,24.45,24.54,24.43,24.52,118664.0,22.3417,22.4239,22.3234,22.4056,118664.0
2018-03-26 14:30:00,24.54,24.54,24.48,24.49,85804.0,22.4239,22.4239,22.3691,22.3782,85804.0
2018-03-26 15:00:00,24.47,24.51,24.47,24.51,211804.0,22.3599,22.3965,22.3599,22.3965,211804.0
2018-03-26 15:30:00,24.5,24.51,24.41,24.45,929900.0,22.3873,22.3965,22.3051,22.3417,929900.0
2018-03-27 09:30:00,24.49,24.49,24.38,24.45,489644.0,22.3782,22.3782,22.2777,22.3417,489644.0
2018-03-27 10:00:00,24.45,24.46,24.42,24.44,163072.0,22.3417,22.3508,22.3142,22.3325,163072.0
2018-03-27 10:30:00,24.44,24.46,24.41,24.44,337012.0,22.3325,22.3508,22.3051,22.3325,337012.0
2018-03-27 11:00:00,24.44,24.47,24.44,24.45,235424.0,22.3325,22.3599,22.3325,22.3417,235424.0
2018-03-27 11:30:00,24.44,24.5,24.43,24.48,200116.0,22.3325,22.3873,22.3234,22.3691,200116.0
2018-03-27 12:00:00,24.49,24.6,24.48,24.57,377164.0,22.3782,22.4787,22.3691,22.4513,377164.0
2018-03-27 12:30:00,24.56,24.57,24.52,24.55,51668.0,22.4422,22.4513,22.4056,22.433,51668.0
2018-03-27 13:00:00,24.58,24.59,24.52,24.52,77748.0,22.4604,22.4696,22.4056,22.4056,77748.0
2018-03-27 13:30:00,24.53,24.61,24.52,24.56,147272.0,22.4148,22.4879,22.4056,22.4422,147272.0
2018-03-27 14:00:00,24.56,24.62,24.53,24.56,208184.0,22.4422,22.497,22.4148,22.4422,208184.0
2018-03-27 14:30:00,24.55,24.56,24.5,24.51,84324.0,22.433,22.4422,22.3873,22.3965,84324.0
2018-03-27 15:00:00,24.51,24.52,24.3,24.32,378148.0,22.3965,22.4056,22.2046,22.2229,378148.0
2018-03-27 15:30:00,24.32,24.32,24.2,24.25,914336.0,22.2229,22.2229,22.1132,22.1589,914336.0
2018-03-28 09:30:00,24.25,24.5,24.15,24.33,392904.0,22.1589,22.3873,22.0675,22.232,392904.0
2018-03-28 10:00:00,24.33,24.35,24.24,24.25,648832.0,22.232,22.2503,22.1498,22.1589,648832.0
2018-03-28 10:30:00,24.26,24.31,24.24,24.28,102008.0,22.168,22.2137,22.1498,22.1863,102008.0
2018-03-28 11:00:00,24.28,24.31,24.25,24.26,131984.0,22.1863,22.2137,22.1589,22.168,131984.0
2018-03-28 11:30:00,24.25,24.3,24.25,24.28,114168.0,22.1589,22.2046,22.1589,22.1863,114168.0
2018-03-28 12:00:00,24.29,24.31,24.23,24.24,446820.0,22.1954,22.2137,22.1406,22.1498,446820.0
2018-03-28 12:30:00,24.23,24.27,24.2,24.23,60956.0,22.1406,22.1772,22.1132,22.1406,60956.0
2018-03-28 13:00:00,24.21,24.3,24.2,24.27,67956.0,22.1223,22.2046,22.1132,22.1772,67956.0
2018-03-28 13:30:00,24.27,24.29,24.22,24.27,86812.0,22.1772,22.1954,22.1315,22.1772,86812.0
2018-03-28 14:00:00,24.28,24.32,24.24,24.26,250088.0,22.1863,22.2229,22.1498,22.168,250088.0
2018-03-28 14:30:00,24.25,24.32,24.24,24.27,74308.0,22.1589,22.2229,22.1498,22.1772,74308.0
2018-03-28 15:00:00,24.28,24.28,24.21,24.28,146848.0,22.1863,22.1863,22.1223,22.1863,146848.0
2018-03-28 15:30:00,24.28,24.29,24.21,24.22,503148.0,22.1863,22.1954,22.1223,22.1315,503148.0
2018-03-29 09:30:00,24.34,24.41,24.33,24.37,149736.0,22.2411,22.3051,22.232,22.2685,149736.0
2018-03-29 10:00:00,24.36,24.44,24.36,24.4,219420.0,22.2594,22.3325,22.2594,22.296,219420.0
2018-03-29 10:30:00,24.41,24.48,24.41,24.44,119672.0,22.3051,22.3691,22.3051,22.3325,119672.0
2018-03-29 11:00:00,24.44,24.48,24.42,24.46,97108.0,22.3325,22.3691,22.3142,22.3508,97108.0
2018-03-29 11:30:00,24.46,24.49,24.42,24.45,67456.0,22.3508,22.3782,22.3142,22.3417,67456.0
2018-03-29 12:00:00,24.48,24.53,24.46,24.52,142020.0,22.3691,22.4148,22.3508,22.4056,142020.0
2018-03-29 12:30:00,24.52,24.61,24.5,24.6,135948.0,22.4056,22.4879,22.3873,22.4787,135948.0
2018-03-29 13:00:00,24.6,24.71,24.57,24.69,266016.0,22.4787,22.5792,22.4513,22.561,266016.0
2018-03-29 13:30:00,24.7,24.73,24.68,24.7,98368.0,22.5701,22.5975,22.5518,22.5701,98368.0
2018-03-29 14:00:00,24.7,24.79,24.68,24.77,226200.0,22.5701,22.6523,22.5518,22.6341,226200.0
2018-03-29 14:30:00,24.78,24.86,24.77,24.83,105944.0,22.6432,22.7163,22.6341,22.6889,105944.0
2018-03-29 15:00:00,24.84,24.84,24.76,24.79,102596.0,22.698,22.698,22.6249,22.6523,102596.0
2018-03-29 15:30:00,24.78,24.8,24.7,24.7,309808.0,22.6432,22.6615,22.5701,22.5701,309808.0
2018-04-02 09:30:00,25.04,25.21,24.98,25.0,478632.0,22.8808,23.0361,22.8259,22.8442,478632.0
2018-04-02 10:00:00,25.01,25.01,24.91,24.93,128044.0,22.8534,22.8534,22.762,22.7803,128044.0
2018-04-02 10:30:00,24.93,24.99,24.93,24.94,173716.0,22.7803,22.8351,22.7803,22.7894,173716.0
2018-04-02 11:00:00,24.95,24.96,24.87,24.9,112864.0,22.7985,22.8077,22.7254,22.7528,112864.0
2018-04-02 11:30:00,24.9,24.9,24.8,24.81,221080.0,22.7528,22.7528,22.6615,22.6706,221080.0
2018-04-02 12:00:00,24.81,24.83,24.8,24.82,97408.0,22.6706,22.6889,22.6615,22.6797,97408.0
2018-04-02 12:30:00,24.83,24.84,24.81,24.82,78788.0,22.6889,22.698,22.6706,22.6797,78788.0
2018-04-02 13:00:00,24.82,24.83,24.79,24.79,242940.0,22.6797,22.6889,22.6523,22.6523,242940.0
2018-04-02 13:30:00,24.78,24.8,24.7,24.7,118896.0,22.6432,22.6615,22.5701,22.5701,118896.0
2018-04-02 14:00:00,24.7,24.75,24.67,24.75,242456.0,22.5701,22.6158,22.5427,22.6158,242456.0
2018-04-02 14:30:00,24.75,24.76,24.71,24.73,142428.0,22.6158,22.6249,22.5792,22.5975,142428.0
2018-04-02 15:00:00,24.74,24.75,24.68,24.7,272396.0,22.6066,22.6158,22.5518,22.5701,272396.0
2018-04-02 15:30:00,24.7,24.74,24.68,24.69,818592.0,22.5701,22.6066,22.5518,22.561,818592.0
2018-04-03 09:30:00,24.79,24.84,24.71,24.79,341564.0,22.6523,22.698,22.5792,22.6523,341564.0
2018-04-03 10:00:00,24.79,24.81,24.77,24.79,219684.0,22.6523,22.6706,22.6341,22.6523,219684.0
2018-04-03 10:30:00,24.79,24.87,24.79,24.85,420856.0,22.6523,22.7254,22.6523,22.7072,420856.0
2018-04-03 11:00:00,24.85,24.86,24.79,24.79,78724.0,22.7072,22.7163,22.6523,22.6523,78724.0
2018-04-03 11:30:00,24.79,24.8,24.72,24.73,140596.0,22.6523,22.6615,22.5884,22.5975,140596.0
2018-04-03 12:00:00,24.73,24.75,24.67,24.67,99616.0,22.5975,22.6158,22.5427,22.5427,99616.0
2018-04-03 12:30:00,24.68,24.68,24.61,24.63,124020.0,22.5518,22.5518,22.4879,22.5061,124020.0
2018-04-03 13:00:00,24.63,24.67,24.61,24.62,172260.0,22.5061,22.5427,22.4879,22.497,172260.0
2018-04-03 13:30:00,24.62,24.63,24.56,24.63,137004.0,22.497,22.5061,22.4422,22.5061,137004.0
2018-04-03 14:00:00,24.63,24.65,24.56,24.64,349168.0,22.5061,22.5244,22.4422,22.5153,349168.0
2018-04-03 14:30:00,24.64,24.72,24.61,24.72,173304.0,22.5153,22.5884,22.4879,22.5884,173304.0
2018-04-03 15:00:00,24.71,24.79,24.7,24.73,178152.0,22.5792,22.6523,22.5701,22.5975,178152.0
2018-04-03 15:30:00,24.75,24.75,24.61,24.66,572864.0,22.6158,22.6158,22.4879,22.5335,572864.0
2018-04-04 09:30:00,24.31,24.52,24.21,24.52,432348.0,22.2137,22.4056,22.1223,22.4056,432348.0
2018-04-04 10:00:00,24.5,24.54,24.47,24.48,149372.0,22.3873,22.4239,22.3599,22.3691,149372.0
2018-04-04 10:30:00,24.47,24.48,24.43,24.44,373820.0,22.3599,22.3691,22.3234,22.3325,373820.0
2018-04-04 11:00:00,24.44,24.45,24.36,24.4,345396.0,22.3325,22.3417,22.2594,22.296,345396.0
2018-04-04 11:30:00,24.4,24.41,24.36,24.39,88768.0,22.296,22.3051,22.2594,22.2868,88768.0
2018-04-04 12:00:00,24.39,24.43,24.36,24.38,244000.0,22.2868,22.3234,22.2594,22.2777,244000.0
2018-04-04 12:30:00,24.39,24.43,24.33,24.37,324480.0,22.2868,22.3234,22.232,22.2685,324480.0
2018-04-04 13:00:00,24.35,24.38,24.33,24.36,81524.0,22.2503,22.2777,22.232,22.2594,81524.0
2018-04-04 13:30:00,24.37,24.37,24.31,24.34,88816.0,22.2685,22.2685,22.2137,22.2411,88816.0
2018-04-04 14:00:00,24.34,24.45,24.34,24.44,345368.0,22.2411,22.3417,22.2411,22.3325,345368.0
2018-04-04 14:30:00,24.44,24.49,24.38,24.48,1114780.0,22.3325,22.3782,22.2777,22.3691,1114780.0
2018-04-04 15:00:00,24.49,24.66,24.47,24.64,633460.0,22.3782,22.5335,22.3599,22.5153,633460.0
2018-04-04 15:30:00,24.65,24.87,24.62,24.77,1456088.0,22.5244,22.7254,22.497,22.6341,1456088.0
2018-04-05 09:30:00,25.0,25.17,24.95,25.04,406240.0,22.8442,22.9996,22.7985,22.8808,406240.0
2018-04-05 10:00:00,25.05,25.17,25.05,25.09,260740.0,22.8899,22.9996,22.8899,22.9265,260740.0
2018-04-05 10:30:00,25.09,25.13,25.02,25.08,196504.0,22.9265,22.963,22.8625,22.9173,196504.0
2018-04-05 11:00:00,25.05,25.14,25.04,25.09,189752.0,22.8899,22.9722,22.8808,22.9265,189752.0
2018-04-05 11:30:00,25.09,25.15,25.08,25.13,118632.0,22.9265,22.9813,22.9173,22.963,118632.0
2018-04-05 12:00:00,25.13,25.15,25.1,25.13,212044.0,22.963,22.9813,22.9356,22.963,212044.0
2018-04-05 12:30:00,25.13,25.19,25.11,25.19,134344.0,22.963,23.0178,22.9447,23.0178,134344.0
2018-04-05 13:00:00,25.2,25.2,25.13,25.15,190396.0,23.027,23.027,22.963,22.9813,190396.0
2018-04-05 13:30:00,25.15,25.22,25.14,25.21,304272.0,22.9813,23.0453,22.9722,23.0361,304272.0
2018-04-05 14:00:00,25.21,25.24,25.17,25.24,285920.0,23.0361,23.0635,22.9996,23.0635,285920.0
2018-04-05 14:30:00,25.24,25.26,25.21,25.24,165876.0,23.0635,23.0818,23.0361,23.0635,165876.0
2018-04-05 15:00:00,25.24,25.26,25.2,25.25,1698600.0,23.0635,23.0818,23.027,23.0727,1698600.0
2018-04-05 15:30:00,25.25,25.26,25.14,25.16,484544.0,23.0727,23.0818,22.9722,22.9904,484544.0
2018-04-06 09:30:00,25.14,25.28,25.02,25.27,194232.0,22.9722,23.1001,22.8625,23.0909,194232.0
2018-04-06 10:00:00,25.27,25.28,25.21,25.22,89484.0,23.0909,23.1001,23.0361,23.0453,89484.0
2018-04-06 10:30:00,25.22,25.22,25.08,25.08,50144.0,23.0453,23.0453,22.9173,22.9173,50144.0
2018-04-06 11:00:00,25.08,25.08,25.02,25.03,54604.0,22.9173,22.9173,22.8625,22.8716,54604.0
2018-04-06 11:30:00,25.02,25.06,24.99,25.0,164072.0,22.8625,22.899,22.8351,22.8442,164072.0
2018-04-06 12:00:00,24.99,25.02,24.98,24.99,26300.0,22.8351,22.8625,22.8259,22.8351,26300.0
2018-04-06 12:30:00,25.0,25.02,24.99,24.99,43108.0,22.8442,22.8625,22.8351,22.8351,43108.0
2018-04-06 13:00:00,24.99,24.99,24.89,24.91,46368.0,22.8351,22.8351,22.7437,22.762,46368.0
2018-04-06 13:30:00,24.92,24.93,24.82,24.82,36932.0,22.7711,22.7803,22.6797,22.6797,36932.0
2018-04-06 14:00:00,24.82,24.83,24.73,24.76,123168.0,22.6797,22.6889,22.5975,22.6249,123168.0
2018-04-06 14:30:00,24.75,24.78,24.68,24.7,110656.0,22.6158,22.6432,22.5518,22.5701,110656.0
2018-04-06 15:00:00,24.69,24.75,24.67,24.69,369236.0,22.561,22.6158,22.5427,22.561,369236.0
2018-04-06 15:30:00,24.69,24.75,24.66,24.68,946560.0,22.561,22.6158,22.5335,22.5518,946560.0
2018-04-09 09:30:00,24.91,25.07,24.89,24.93,496164.0,22.762,22.9082,22.7437,22.7803,496164.0
2018-04-09 10:00:00,24.93,24.96,24.9,24.91,300248.0,22.7803,22.8077,22.7528,22.762,300248.0
2018-04-09 10:30:00,24.91,24.94,24.86,24.89,463152.0,22.762,22.7894,22.7163,22.7437,463152.0
2018-04-09 11:00:00,24.88,24.92,24.86,24.89,369720.0,22.7346,22.7711,22.7163,22.7437,369720.0
2018-04-09 11:30:00,24.89,24.92,24.84,24.87,517104.0,22.7437,22.7711,22.698,22.7254,517104.0
2018-04-09 12:00:00,24.88,24.92,24.86,24.89,228424.0,22.7346,22.7711,22.7163,22.7437,228424.0
2018-04-09 12:30:00,24.89,24.9,24.86,24.86,141728.0,22.7437,22.7528,22.7163,22.7163,141728.0
2018-04-09 13:00:00,24.86,24.88,24.86,24.87,111208.0,22.7163,22.7346,22.7163,22.7254,111208.0
2018-04-09 13:30:00,24.88,24.88,24.84,24.85,217208.0,22.7346,22.7346,22.698,22.7072,217208.0
2018-04-09 14:00:00,24.85,24.85,24.83,24.83,221840.0,22.7072,22.7072,22.6889,22.6889,221840.0
2018-04-09 14:30:00,24.83,24.84,24.78,24.84,199900.0,22.6889,22.698,22.6432,22.698,199900.0
2018-04-09 15:00:00,24.84,24.85,24.8,24.81,301080.0,22.698,22.7072,22.6615,22.6706,301080.0
2018-04-09 15:30:00,24.82,24.84,24.64,24.68,792632.0,22.6797,22.698,22.5153,22.5518,792632.0
2018-04-10 09:30:00,24.79,24.85,24.66,24.67,252340.0,22.6523,22.7072,22.5335,22.5427,252340.0
2018-04-10 10:00:00,24.68,24.7,24.54,24.58,137964.0,22.5518,22.5701,22.4239,22.4604,137964.0
2018-04-10 10:30:00,24.58,24.61,24.54,24.54,201044.0,22.4604,22.4879,22.4239,22.4239,201044.0
2018-04-10 11:00:00,24.55,24.55,24.46,24.48,276776.0,22.433,22.433,22.3508,22.3691,276776.0
2018-04-10 11:30:00,24.5,24.53,24.45,24.48,139200.0,22.3873,22.4148,22.3417,22.3691,139200.0
2018-04-10 12:00:00,24.48,24.48,24.4,24.44,288096.0,22.3691,22.3691,22.296,22.3325,288096.0
2018-04-10 12:30:00,24.42,24.46,24.4,24.43,165712.0,22.3142,22.3508,22.296,22.3234,165712.0
2018-04-10 13:00:00,24.43,24.48,24.42,24.46,339896.0,22.3234,22.3691,22.3142,22.3508,339896.0
2018-04-10 13:30:00,24.47,24.52,24.45,24.52,82572.0,22.3599,22.4056,22.3417,22.4056,82572.0
2018-04-10 14:00:00,24.49,24.53,24.48,24.5,117060.0,22.3782,22.4148,22.3691,22.3873,117060.0
2018-04-10 14:30:00,24.51,24.53,24.43,24.51,143540.0,22.3965,22.4148,22.3234,22.3965,143540.0
2018-04-10 15:00:00,24.52,24.54,24.46,24.47,399792.0,22.4056,22.4239,22.3508,22.3599,399792.0
2018-04-10 15:30:00,24.47,24.51,24.46,24.49,819072.0,22.3599,22.3965,22.3508,22.3782,819072.0
2018-04-11 09:30:00,24.44,24.54,24.33,24.45,152560.0,22.3325,22.4239,22.232,22.3417,152560.0
2018-04-11 10:00:00,24.46,24.57,24.43,24.53,806832.0,22.3508,22.4513,22.3234,22.4148,806832.0
2018-04-11 10:30:00,24.54,24.57,24.46,24.46,112412.0,22.4239,22.4513,22.3508,22.3508,112412.0
2018-04-11 11:00:00,24.46,24.52,24.46,24.48,112824.0,22.3508,22.4056,22.3508,22.3691,112824.0
2018-04-11 11:30:00,24.49,24.54,24.44,24.5,238772.0,22.3782,22.4239,22.3325,22.3873,238772.0
2018-04-11 12:00:00,24.5,24.57,24.5,24.52,138988.0,22.3873,22.4513,22.3873,22.4056,138988.0
2018-04-11 12:30:00,24.52,24.55,24.5,24.52,70580.0,22.4056,22.433,22.3873,22.4056,70580.0
2018-04-11 13:00:00,24.52,24.52,24.45,24.49,30656.0,22.4056,22.4056,22.3417,22.3782,30656.0
2018-04-11 13:30:00,24.49,24.53,24.46,24.5,26564.0,22.3782,22.4148,22.3508,22.3873,26564.0
2018-04-11 14:00:00,24.51,24.53,24.47,24.51,42860.0,22.3965,22.4148,22.3599,22.3965,42860.0
2018-04-11 14:30:00,24.5,24.55,24.48,24.54,235380.0,22.3873,22.433,22.3691,22.4239,235380.0
2018-04-11 15:00:00,24.55,24.59,24.52,24.58,108300.0,22.433,22.4696,22.4056,22.4604,108300.0
2018-04-11 15:30:00,24.6,24.63,24.53,24.55,114420.0,22.4787,22.5061,22.4148,22.433,114420.0
2018-04-12 09:30:00,24.65,24.78,24.58,24.76,179608.0,22.5244,22.6432,22.4604,22.6249,179608.0
2018-04-12 10:00:00,24.75,24.82,24.72,24.75,272940.0,22.6158,22.6797,22.5884,22.6158,272940.0
2018-04-12 10:30:00,24.74,24.8,24.7,24.72,51464.0,22.6066,22.6615,22.5701,22.5884,51464.0
2018-04-12 11:00:00,24.71,24.75,24.68,24.7,83268.0,22.5792,22.6158,22.5518,22.5701,83268.0
2018-04-12 11:30:00,24.68,24.69,24.61,24.64,89608.0,22.5518,22.561,22.4879,22.5153,89608.0
2018-04-12 12:00:00,24.64,24.64,24.6,24.63,55004.0,22.5153,22.5153,22.4787,22.5061,55004.0
2018-04-12 12:30:00,24.63,24.64,24.59,24.59,194452.0,22.5061,22.5153,22.4696,22.4696,194452.0
2018-04-12 13:00:00,24.59,24.61,24.54,24.55,67272.0,22.4696,22.4879,22.4239,22.433,67272.0
2018-04-12 13:30:00,24.56,24.6,24.54,24.55,69952.0,22.4422,22.4787,22.4239,22.433,69952.0
2018-04-12 14:00:00,24.56,24.6,24.54,24.55,82808.0,22.4422,22.4787,22.4239,22.433,82808.0
2018-04-12 14:30:00,24.55,24.57,24.53,24.55,148432.0,22.433,22.4513,22.4148,22.433,148432.0
2018-04-12 15:00:00,24.56,24.64,24.53,24.63,306752.0,22.4422,22.5153,22.4148,22.5061,306752.0
2018-04-12 15:30:00,24.62,24.66,24.49,24.53,698556.0,22.497,22.5335,22.3782,22.4148,698556.0
2018-04-13 09:30:00,24.68,24.71,24.34,24.36,114368.0,22.5518,22.5792,22.2411,22.2594,114368.0
2018-04-13 10:00:00,24.35,24.38,24.27,24.28,309704.0,22.2503,22.2777,22.1772,22.1863,309704.0
2018-04-13 10:30:00,24.29,24.42,24.29,24.39,46404.0,22.1954,22.3142,22.1954,22.2868,46404.0
2018-04-13 11:00:00,24.38,24.45,24.36,24.4,170328.0,22.2777,22.3417,22.2594,22.296,170328.0
2018-04-13 11:30:00,24.4,24.42,24.3,24.3,43976.0,22.296,22.3142,22.2046,22.2046,43976.0
2018-04-13 12:00:00,24.31,24.38,24.31,24.38,42012.0,22.2137,22.2777,22.2137,22.2777,42012.0
2018-04-13 12:30:00,24.39,24.39,24.35,24.37,16624.0,22.2868,22.2868,22.2503,22.2685,16624.0
2018-04-13 13:00:00,24.37,24.45,24.36,24.41,45420.0,22.2685,22.3417,22.2594,22.3051,45420.0
2018-04-13 13:30:00,24.41,24.42,24.37,24.39,36108.0,22.3051,22.3142,22.2685,22.2868,36108.0
2018-04-13 14:00:00,24.4,24.41,24.35,24.4,41716.0,22.296,22.3051,22.2503,22.296,41716.0
2018-04-13 14:30:00,24.39,24.4,24.32,24.34,44336.0,22.2868,22.296,22.2229,22.2411,44336.0
2018-04-13 15:00:00,24.34,24.35,24.29,24.32,60012.0,22.2411,22.2503,22.1954,22.2229,60012.0
2018-04-13 15:30:00,24.32,24.33,24.28,24.31,286764.0,22.2229,22.232,22.1863,22.2137,286764.0
2018-04-16 09:30:00,24.43,24.48,24.38,24.47,795760.0,22.3234,22.3691,22.2777,22.3599,795760.0
2018-04-16 10:00:00,24.47,24.48,24.44,24.47,574524.0,22.3599,22.3691,22.3325,22.3599,574524.0
2018-04-16 10:30:00,24.47,24.47,24.34,24.39,263308.0,22.3599,22.3599,22.2411,22.2868,263308.0
2018-04-16 11:00:00,24.39,24.41,24.34,24.38,65304.0,22.2868,22.3051,22.2411,22.2777,65304.0
2018-04-16 11:30:00,24.38,24.45,24.38,24.43,161316.0,22.2777,22.3417,22.2777,22.3234,161316.0
2018-04-16 12:00:00,24.45,24.46,24.4,24.44,111356.0,22.3417,22.3508,22.296,22.3325,111356.0
2018-04-16 12:30:00,24.44,24.47,24.43,24.44,240800.0,22.3325,22.3599,22.3234,22.3325,240800.0
2018-04-16 13:00:00,24.44,24.46,24.43,24.44,73496.0,22.3325,22.3508,22.3234,22.3325,73496.0
2018-04-16 13:30:00,24.43,24.47,24.42,24.42,388520.0,22.3234,22.3599,22.3142,22.3142,388520.0
2018-04-16 14:00:00,24.41,24.42,24.37,24.4,242820.0,22.3051,22.3142,22.2685,22.296,242820.0
2018-04-16 14:30:00,24.4,24.42,24.35,24.37,159380.0,22.296,22.3142,22.2503,22.2685,159380.0
2018-04-16 15:00:00,24.38,24.46,24.36,24.45,147164.0,22.2777,22.3508,22.2594,22.3417,147164.0
2018-04-16 15:30:00,24.44,24.46,24.39,24.39,352896.0,22.3325,22.3508,22.2868,22.2868,352896.0
2018-04-17 09:30:00,24.53,24.74,24.35,24.62,421724.0,22.4148,22.6066,22.2503,22.497,421724.0
2018-04-17 10:00:00,24.62,24.63,24.56,24.61,331576.0,22.497,22.5061,22.4422,22.4879,331576.0
2018-04-17 10:30:00,24.61,24.63,24.54,24.59,261608.0,22.4879,22.5061,22.4239,22.4696,261608.0
2018-04-17 11:00:00,24.6,24.64,24.57,24.61,174168.0,22.4787,22.5153,22.4513,22.4879,174168.0
2018-04-17 11:30:00,24.61,24.63,24.59,24.6,112876.0,22.4879,22.5061,22.4696,22.4787,112876.0
2018-04-17 12:00:00,24.61,24.61,24.57,24.6,146336.0,22.4879,22.4879,22.4513,22.4787,146336.0
2018-04-17 12:30:00,24.61,24.64,24.58,24.61,189024.0,22.4879,22.5153,22.4604,22.4879,189024.0
2018-04-17 13:00:00,24.6,24.68,24.6,24.63,192000.0,22.4787,22.5518,22.4787,22.5061,192000.0
2018-04-17 13:30:00,24.64,24.65,24.61,24.64,211068.0,22.5153,22.5244,22.4879,22.5153,211068.0
2018-04-17 14:00:00,24.64,24.71,24.63,24.68,229268.0,22.5153,22.5792,22.5061,22.5518,229268.0
2018-04-17 14:30:00,24.68,24.73,24.68,24.73,93892.0,22.5518,22.5975,22.5518,22.5975,93892.0
2018-04-17 15:00:00,24.71,24.74,24.67,24.68,204360.0,22.5792,22.6066,22.5427,22.5518,204360.0
2018-04-17 15:30:00,24.68,24.74,24.68,24.7,393792.0,22.5518,22.6066,22.5518,22.5701,393792.0
2018-04-18 09:30:00,24.7,24.75,24.54,24.54,265116.0,22.5701,22.6158,22.4239,22.4239,265116.0
2018-04-18 10:00:00,24.54,24.54,24.45,24.48,74684.0,22.4239,22.4239,22.3417,22.3691,74684.0
2018-04-18 10:30:00,24.49,24.55,24.48,24.55,297216.0,22.3782,22.433,22.3691,22.433,297216.0
2018-04-18 11:00:00,24.55,24.6,24.54,24.59,26968.0,22.433,22.4787,22.4239,22.4696,26968.0
2018-04-18 11:30:00,24.59,24.59,24.54,24.58,36180.0,22.4696,22.4696,22.4239,22.4604,36180.0
2018-04-18 12:00:00,24.56,24.57,24.55,24.57,12456.0,22.4422,22.4513,22.433,22.4513,12456.0
2018-04-18 12:30:00,24.57,24.57,24.53,24.57,32148.0,22.4513,22.4513,22.4148,22.4513,32148.0
2018-04-18 13:00:00,24.56,24.57,24.55,24.56,12184.0,22.4422,22.4513,22.433,22.4422,12184.0
2018-04-18 13:30:00,24.56,24.57,24.54,24.57,61656.0,22.4422,22.4513,22.4239,22.4513,61656.0
2018-04-18 14:00:00,24.56,24.58,24.54,24.58,407828.0,22.4422,22.4604,22.4239,22.4604,407828.0
2018-04-18 14:30:00,24.57,24.61,24.57,24.61,550672.0,22.4513,22.4879,22.4513,22.4879,550672.0
2018-04-18 15:00:00,24.61,24.61,24.58,24.6,67308.0,22.4879,22.4879,22.4604,22.4787,67308.0
2018-04-18 15:30:00,24.6,24.64,24.57,24.57,322188.0,22.4787,22.5153,22.4513,22.4513,322188.0
2018-04-19 09:30:00,24.6,24.63,24.48,24.56,247956.0,22.4787,22.5061,22.3691,22.4422,247956.0
2018-04-19 10:00:00,24.54,24.57,24.48,24.52,222772.0,22.4239,22.4513,22.3691,22.4056,222772.0
2018-04-19 10:30:00,24.54,24.58,24.48,24.52,160784.0,22.4239,22.4604,22.3691,22.4056,160784.0
2018-04-19 11:00:00,24.53,24.59,24.48,24.58,126708.0,22.4148,22.4696,22.3691,22.4604,126708.0
2018-04-19 11:30:00,24.57,24.59,24.53,24.56,123360.0,22.4513,22.4696,22.4148,22.4422,123360.0
2018-04-19 12:00:00,24.56,24.59,24.54,24.59,526520.0,22.4422,22.4696,22.4239,22.4696,526520.0
2018-04-19 12:30:00,24.58,24.59,24.55,24.56,515800.0,22.4604,22.4696,22.433,22.4422,515800.0
2018-04-19 13:00:00,24.57,24.57,24.55,24.55,54844.0,22.4513,22.4513,22.433,22.433,54844.0
2018-04-19 13:30:00,24.55,24.6,24.54,24.57,198276.0,22.433,22.4787,22.4239,22.4513,198276.0
2018-04-19 14:00:00,24.57,24.58,24.55,24.57,119872.0,22.4513,22.4604,22.433,22.4513,119872.0
2018-04-19 14:30:00,24.57,24.58,24.56,24.56,263660.0,22.4513,22.4604,22.4422,22.4422,263660.0
2018-04-19 15:00:00,24.57,24.58,24.55,24.57,165060.0,22.4513,22.4604,22.433,22.4513,165060.0
2018-04-19 15:30:00,24.57,24.59,24.56,24.58,466228.0,22.4513,22.4696,22.4422,22.4604,466228.0
2018-04-20 09:30:00,24.74,24.79,24.59,24.6,263576.0,22.6066,22.6523,22.4696,22.4787,263576.0
2018-04-20 10:00:00,24.6,24.61,24.52,24.52,98312.0,22.4787,22.4879,22.4056,22.4056,98312.0
2018-04-20 10:30:00,24.53,24.55,24.48,24.5,118720.0,22.4148,22.433,22.3691,22.3873,118720.0
2018-04-20 11:00:00,24.5,24.51,24.36,24.38,158300.0,22.3873,22.3965,22.2594,22.2777,158300.0
2018-04-20 11:30:00,24.36,24.39,24.22,24.23,612912.0,22.2594,22.2868,22.1315,22.1406,612912.0
2018-04-20 12:00:00,24.24,24.42,24.24,24.42,110732.0,22.1498,22.3142,22.1498,22.3142,110732.0
2018-04-20 12:30:00,24.4,24.44,24.36,24.39,110424.0,22.296,22.3325,22.2594,22.2868,110424.0
2018-04-20 13:00:00,24.38,24.4,24.36,24.4,91780.0,22.2777,22.296,22.2594,22.296,91780.0
2018-04-20 13:30:00,24.4,24.44,24.4,24.43,86312.0,22.296,22.3325,22.296,22.3234,86312.0
2018-04-20 14:00:00,24.42,24.52,24.4,24.51,215520.0,22.3142,22.4056,22.296,22.3965,215520.0
2018-04-20 14:30:00,24.52,24.62,24.51,24.61,186560.0,22.4056,22.497,22.3965,22.4879,186560.0
2018-04-20 15:00:00,24.61,24.62,24.55,24.6,268556.0,22.4879,22.497,22.433,22.4787,268556.0
2018-04-20 15:30:00,24.61,24.64,24.58,24.62,319344.0,22.4879,22.5153,22.4604,22.497,319344.0
2018-04-23 09:30:00,24.55,24.67,24.44,24.48,496804.0,22.433,22.5427,22.3325,22.3691,496804.0
2018-04-23 10:00:00,24.46,24.46,24.34,24.35,100856.0,22.3508,22.3508,22.2411,22.2503,100856.0
2018-04-23 10:30:00,24.35,24.38,24.28,24.3,96520.0,22.2503,22.2777,22.1863,22.2046,96520.0
2018-04-23 11:00:00,24.3,24.31,24.25,24.28,103072.0,22.2046,22.2137,22.1589,22.1863,103072.0
2018-04-23 11:30:00,24.28,24.31,24.27,24.28,87112.0,22.1863,22.2137,22.1772,22.1863,87112.0
2018-04-23 12:00:00,24.27,24.27,24.14,24.25,139376.0,22.1772,22.1772,22.0584,22.1589,139376.0
2018-04-23 12:30:00,24.27,24.3,24.24,24.28,50416.0,22.1772,22.2046,22.1498,22.1863,50416.0
2018-04-23 13:00:00,24.26,24.27,24.22,24.25,84704.0,22.168,22.1772,22.1315,22.1589,84704.0
2018-04-23 13:30:00,24.26,24.26,24.2,24.24,51320.0,22.168,22.168,22.1132,22.1498,51320.0
2018-04-23 14:00:00,24.22,24.25,24.21,24.24,114476.0,22.1315,22.1589,22.1223,22.1498,114476.0
2018-04-23 14:30:00,24.24,24.26,24.23,24.25,100796.0,22.1498,22.168,22.1406,22.1589,100796.0
2018-04-23 15:00:00,24.24,24.26,24.19,24.22,87340.0,22.1498,22.168,22.1041,22.1315,87340.0
2018-04-23 15:30:00,24.22,24.28,24.21,24.24,255124.0,22.1315,22.1863,22.1223,22.1498,255124.0
2018-04-24 09:30:00,24.39,24.39,23.98,24.09,460660.0,22.2868,22.2868,21.9122,22.0127,460660.0
2018-04-24 10:00:00,24.1,24.1,23.97,23.97,313808.0,22.0218,22.0218,21.903,21.903,313808.0
2018-04-24 10:30:00,23.97,24.01,23.92,23.92,134268.0,21.903,21.9396,21.8574,21.8574,134268.0
2018-04-24 11:00:00,23.93,24.0,23.92,23.98,98040.0,21.8665,21.9305,21.8574,21.9122,98040.0
2018-04-24 11:30:00,24.0,24.03,23.98,23.99,116604.0,21.9305,21.9579,21.9122,21.9213,116604.0
2018-04-24 12:00:00,23.99,24.01,23.95,23.99,89508.0,21.9213,21.9396,21.8848,21.9213,89508.0
2018-04-24 12:30:00,23.98,23.99,23.88,23.88,113832.0,21.9122,21.9213,21.8208,21.8208,113832.0
2018-04-24 13:00:00,23.88,23.89,23.84,23.85,198316.0,21.8208,21.8299,21.7843,21.7934,198316.0
2018-04-24 13:30:00,23.85,23.87,23.75,23.76,171756.0,21.7934,21.8117,21.702,21.7111,171756.0
2018-04-24 14:00:00,23.76,23.85,23.72,23.84,238908.0,21.7111,21.7934,21.6746,21.7843,238908.0
2018-04-24 14:30:00,23.84,23.9,23.83,23.88,240484.0,21.7843,21.8391,21.7751,21.8208,240484.0
2018-04-24 15:00:00,23.88,24.04,23.88,23.93,346688.0,21.8208,21.967,21.8208,21.8665,346688.0
2018-04-24 15:30:00,23.92,23.96,23.86,23.95,482396.0,21.8574,21.8939,21.8025,21.8848,482396.0
2018-04-25 09:30:00,23.84,23.84,23.4,23.4,478780.0,21.7843,21.7843,21.3822,21.3822,478780.0
2018-04-25 10:00:00,23.39,23.52,23.37,23.51,221460.0,21.3731,21.4918,21.3548,21.4827,221460.0
2018-04-25 10:30:00,23.51,23.58,23.5,23.52,83368.0,21.4827,21.5467,21.4736,21.4918,83368.0
2018-04-25 11:00:00,23.53,23.62,23.51,23.61,206864.0,21.501,21.5832,21.4827,21.5741,206864.0
2018-04-25 11:30:00,23.61,23.62,23.5,23.52,161584.0,21.5741,21.5832,21.4736,21.4918,161584.0
2018-04-25 12:00:00,23.52,23.53,23.49,23.53,99112.0,21.4918,21.501,21.4644,21.501,99112.0
2018-04-25 12:30:00,23.53,23.53,23.49,23.49,43772.0,21.501,21.501,21.4644,21.4644,43772.0
2018-04-25 13:00:00,23.49,23.5,23.47,23.48,47872.0,21.4644,21.4736,21.4462,21.4553,47872.0
2018-04-25 13:30:00,23.49,23.51,23.47,23.49,60884.0,21.4644,21.4827,21.4462,21.4644,60884.0
2018-04-25 14:00:00,23.5,23.54,23.5,23.53,140736.0,21.4736,21.5101,21.4736,21.501,140736.0
2018-04-25 14:30:00,23.54,23.56,23.5,23.5,108744.0,21.5101,21.5284,21.4736,21.4736,108744.0
2018-04-25 15:00:00,23.51,23.54,23.5,23.5,59504.0,21.4827,21.5101,21.4736,21.4736,59504.0
2018-04-25 15:30:00,23.5,23.52,23.46,23.51,329960.0,21.4736,21.4918,21.437,21.4827,329960.0
2018-04-26 09:30:00,23.7,23.82,23.57,23.72,224156.0,21.6563,21.766,21.5375,21.6746,224156.0
2018-04-26 10:00:00,23.72,23.81,23.72,23.75,120108.0,21.6746,21.7568,21.6746,21.702,120108.0
2018-04-26 10:30:00,23.76,23.77,23.73,23.75,62980.0,21.7111,21.7203,21.6837,21.702,62980.0
2018-04-26 11:00:00,23.74,23.74,23.67,23.68,51804.0,21.6929,21.6929,21.6289,21.638,51804.0
2018-04-26 11:30:00,23.68,23.75,23.68,23.75,33364.0,21.638,21.702,21.638,21.702,33364.0
2018-04-26 12:00:00,23.74,23.77,23.73,23.75,69204.0,21.6929,21.7203,21.6837,21.702,69204.0
2018-04-26 12:30:00,23.75,23.75,23.71,23.73,52640.0,21.702,21.702,21.6655,21.6837,52640.0
2018-04-26 13:00:00,23.73,23.73,23.71,23.73,52716.0,21.6837,21.6837,21.6655,21.6837,52716.0
2018-04-26 13:30:00,23.74,23.75,23.71,23.72,35148.0,21.6929,21.702,21.6655,21.6746,35148.0
2018-04-26 14:00:00,23.72,23.75,23.71,23.75,68916.0,21.6746,21.702,21.6655,21.702,68916.0
2018-04-26 14:30:00,23.75,23.83,23.74,23.74,98072.0,21.702,21.7751,21.6929,21.6929,98072.0
2018-04-26 15:00:00,23.74,23.77,23.72,23.74,99308.0,21.6929,21.7203,21.6746,21.6929,99308.0
2018-04-26 15:30:00,23.74,23.78,23.69,23.72,273328.0,21.6929,21.7294,21.6472,21.6746,273328.0
2018-04-27 09:30:00,23.78,23.93,23.73,23.79,519604.0,21.7294,21.8665,21.6837,21.7386,519604.0
2018-04-27 10:00:00,23.8,23.84,23.76,23.81,292596.0,21.7477,21.7843,21.7111,21.7568,292596.0
2018-04-27 10:30:00,23.81,23.83,23.77,23.78,76244.0,21.7568,21.7751,21.7203,21.7294,76244.0
2018-04-27 11:00:00,23.78,23.79,23.76,23.79,106272.0,21.7294,21.7386,21.7111,21.7386,106272.0
2018-04-27 11:30:00,23.79,23.8,23.76,23.79,65440.0,21.7386,21.7477,21.7111,21.7386,65440.0
2018-04-27 12:00:00,23.79,23.79,23.77,23.79,131248.0,21.7386,21.7386,21.7203,21.7386,131248.0
2018-04-27 12:30:00,23.79,23.82,23.77,23.8,122440.0,21.7386,21.766,21.7203,21.7477,122440.0
2018-04-27 13:00:00,23.8,23.8,23.78,23.79,63600.0,21.7477,21.7477,21.7294,21.7386,63600.0
2018-04-27 13:30:00,23.79,23.81,23.78,23.8,165604.0,21.7386,21.7568,21.7294,21.7477,165604.0
2018-04-27 14:00:00,23.8,23.81,23.78,23.79,112304.0,21.7477,21.7568,21.7294,21.7386,112304.0
2018-04-27 14:30:00,23.8,23.8,23.78,23.78,108680.0,21.7477,21.7477,21.7294,21.7294,108680.0
2018-04-27 15:00:00,23.79,23.81,23.77,23.79,148568.0,21.7386,21.7568,21.7203,21.7386,148568.0
2018-04-27 15:30:00,23.79,23.8,23.75,23.78,191624.0,21.7386,21.7477,21.702,21.7294,191624.0
2018-04-30 09:30:00,24.0,24.18,23.92,23.93,144348.0,21.9305,22.0949,21.8574,21.8665,144348.0
2018-04-30 10:00:00,23.93,24.04,23.93,23.98,150916.0,21.8665,21.967,21.8665,21.9122,150916.0
2018-04-30 10:30:00,23.96,23.99,23.92,23.93,62608.0,21.8939,21.9213,21.8574,21.8665,62608.0
2018-04-30 11:00:00,23.93,23.97,23.9,23.91,51400.0,21.8665,21.903,21.8391,21.8482,51400.0
2018-04-30 11:30:00,23.91,23.93,23.86,23.88,53392.0,21.8482,21.8665,21.8025,21.8208,53392.0
2018-04-30 12:00:00,23.86,23.88,23.8,23.86,257432.0,21.8025,21.8208,21.7477,21.8025,257432.0
2018-04-30 12:30:00,23.86,23.9,23.86,23.88,38816.0,21.8025,21.8391,21.8025,21.8208,38816.0
2018-04-30 13:00:00,23.88,23.91,23.88,23.88,53896.0,21.8208,21.8482,21.8208,21.8208,53896.0
2018-04-30 13:30:00,23.88,23.98,23.88,23.98,118064.0,21.8208,21.9122,21.8208,21.9122,118064.0
2018-04-30 14:00:00,23.98,24.0,23.95,23.98,68392.0,21.9122,21.9305,21.8848,21.9122,68392.0
2018-04-30 14:30:00,23.97,23.98,23.96,23.98,107572.0,21.903,21.9122,21.8939,21.9122,107572.0
2018-04-30 15:00:00,23.98,24.0,23.97,24.0,94960.0,21.9122,21.9305,21.903,21.9305,94960.0
2018-04-30 15:30:00,23.99,24.0,23.95,23.95,373856.0,21.9213,21.9305,21.8848,21.8848,373856.0
2018-05-01 09:30:00,23.87,24.01,23.87,23.97,81960.0,21.8117,21.9396,21.8117,21.903,81960.0
2018-05-01 10:00:00,23.97,23.98,23.88,23.93,82804.0,21.903,21.9122,21.8208,21.8665,82804.0
2018-05-01 10:30:00,23.92,23.94,23.84,23.84,28772.0,21.8574,21.8756,21.7843,21.7843,28772.0
2018-05-01 11:00:00,23.88,23.89,23.81,23.84,42784.0,21.8208,21.8299,21.7568,21.7843,42784.0
2018-05-01 11:30:00,23.87,23.9,23.84,23.85,14796.0,21.8117,21.8391,21.7843,21.7934,14796.0
2018-05-01 12:00:00,23.85,23.85,23.78,23.8,547420.0,21.7934,21.7934,21.7294,21.7477,547420.0
2018-05-01 12:30:00,23.82,23.89,23.82,23.88,42380.0,21.766,21.8299,21.766,21.8208,42380.0
2018-05-01 13:00:00,23.87,23.9,23.86,23.9,34568.0,21.8117,21.8391,21.8025,21.8391,34568.0
2018-05-01 13:30:00,23.89,23.95,23.89,23.94,54412.0,21.8299,21.8848,21.8299,21.8756,54412.0
2018-05-01 14:00:00,23.93,23.99,23.93,23.99,122664.0,21.8665,21.9213,21.8665,21.9213,122664.0
2018-05-01 14:30:00,23.98,24.04,23.97,23.98,94696.0,21.9122,21.967,21.903,21.9122,94696.0
2018-05-01 15:00:00,23.99,23.99,23.94,23.95,68248.0,21.9213,21.9213,21.8756,21.8848,68248.0
2018-05-01 15:30:00,23.97,24.02,23.96,23.99,145148.0,21.903,21.9487,21.8939,21.9213,145148.0
2018-05-02 09:30:00,24.19,24.28,24.1,24.24,327556.0,22.1041,22.1863,22.0218,22.1498,327556.0
2018-05-02 10:00:00,24.23,24.3,24.21,24.25,110976.0,22.1406,22.2046,22.1223,22.1589,110976.0
2018-05-02 10:30:00,24.25,24.27,24.24,24.26,103716.0,22.1589,22.1772,22.1498,22.168,103716.0
2018-05-02 11:00:00,24.27,24.27,24.24,24.25,89532.0,22.1772,22.1772,22.1498,22.1589,89532.0
2018-05-02 11:30:00,24.25,24.31,24.24,24.27,119028.0,22.1589,22.2137,22.1498,22.1772,119028.0
2018-05-02 12:00:00,24.26,24.33,24.26,24.31,143952.0,22.168,22.232,22.168,22.2137,143952.0
2018-05-02 12:30:00,24.31,24.34,24.3,24.32,104640.0,22.2137,22.2411,22.2046,22.2229,104640.0
2018-05-02 13:00:00,24.33,24.35,24.31,24.31,83740.0,22.232,22.2503,22.2137,22.2137,83740.0
2018-05-02 13:30:00,24.32,24.36,24.31,24.33,115124.0,22.2229,22.2594,22.2137,22.232,115124.0
2018-05-02 14:00:00,24.33,24.41,24.33,24.4,108704.0,22.232,22.3051,22.232,22.296,108704.0
2018-05-02 14:30:00,24.4,24.4,24.31,24.32,70928.0,22.296,22.296,22.2137,22.2229,70928.0
2018-05-02 15:00:00,24.33,24.34,24.27,24.29,94112.0,22.232,22.2411,22.1772,22.1954,94112.0
2018-05-02 15:30:00,24.3,24.3,24.24,24.24,358928.0,22.2046,22.2046,22.1498,22.1498,358928.0
2018-05-03 09:30:00,24.36,24.51,24.22,24.49,301340.0,22.2594,22.3965,22.1315,22.3782,301340.0
2018-05-03 10:00:00,24.5,24.5,24.4,24.42,80184.0,22.3873,22.3873,22.296,22.3142,80184.0
2018-05-03 10:30:00,24.43,24.45,24.36,24.37,109080.0,22.3234,22.3417,22.2594,22.2685,109080.0
2018-05-03 11:00:00,24.37,24.37,24.29,24.31,90264.0,22.2685,22.2685,22.1954,22.2137,90264.0
2018-05-03 11:30:00,24.31,24.4,24.3,24.38,150108.0,22.2137,22.296,22.2046,22.2777,150108.0
2018-05-03 12:00:00,24.4,24.45,24.4,24.43,48596.0,22.296,22.3417,22.296,22.3234,48596.0
2018-05-03 12:30:00,24.44,24.5,24.43,24.49,64716.0,22.3325,22.3873,22.3234,22.3782,64716.0
2018-05-03 13:00:00,24.49,24.49,24.39,24.42,44552.0,22.3782,22.3782,22.2868,22.3142,44552.0
2018-05-03 13:30:00,24.43,24.45,24.37,24.4,94444.0,22.3234,22.3417,22.2685,22.296,94444.0
2018-05-03 14:00:00,24.39,24.42,24.37,24.41,68104.0,22.2868,22.3142,22.2685,22.3051,68104.0
2018-05-03 14:30:00,24.41,24.44,24.36,24.38,97000.0,22.3051,22.3325,22.2594,22.2777,97000.0
2018-05-03 15:00:00,24.39,24.41,24.38,24.4,63816.0,22.2868,22.3051,22.2777,22.296,63816.0
2018-05-03 15:30:00,24.4,24.41,24.29,24.3,294792.0,22.296,22.3051,22.1954,22.2046,294792.0
2018-05-04 09:30:00,24.24,24.3,24.18,24.22,261140.0,22.1498,22.2046,22.0949,22.1315,261140.0
2018-05-04 10:00:00,24.22,24.22,24.19,24.2,242716.0,22.1315,22.1315,22.1041,22.1132,242716.0
2018-05-04 10:30:00,24.2,24.22,24.14,24.17,155888.0,22.1132,22.1315,22.0584,22.0858,155888.0
2018-05-04 11:00:00,24.17,24.19,24.16,24.19,45272.0,22.0858,22.1041,22.0767,22.1041,45272.0
2018-05-04 11:30:00,24.18,24.19,24.15,24.18,72448.0,22.0949,22.1041,22.0675,22.0949,72448.0
2018-05-04 12:00:00,24.18,24.19,24.17,24.18,176976.0,22.0949,22.1041,22.0858,22.0949,176976.0
2018-05-04 12:30:00,24.18,24.19,24.17,24.18,318044.0,22.0949,22.1041,22.0858,22.0949,318044.0
2018-05-04 13:00:00,24.18,24.2,24.17,24.18,106516.0,22.0949,22.1132,22.0858,22.0949,106516.0
2018-05-04 13:30:00,24.19,24.19,24.18,24.19,102532.0,22.1041,22.1041,22.0949,22.1041,102532.0
2018-05-04 14:00:00,24.19,24.2,24.17,24.19,348360.0,22.1041,22.1132,22.0858,22.1041,348360.0
2018-05-04 14:30:00,24.19,24.2,24.18,24.19,178476.0,22.1041,22.1132,22.0949,22.1041,178476.0
2018-05-04 15:00:00,24.18,24.19,24.16,24.18,119036.0,22.0949,22.1041,22.0767,22.0949,119036.0
2018-05-04 15:30:00,24.18,24.19,24.11,24.14,460176.0,22.0949,22.1041,22.031,22.0584,460176.0
2018-05-07 09:30:00,24.1,24.16,24.1,24.16,899844.0,22.0218,22.0767,22.0218,22.0767,899844.0
2018-05-07 10:00:00,24.16,24.18,24.12,24.16,254132.0,22.0767,22.0949,22.0401,22.0767,254132.0
2018-05-07 10:30:00,24.16,24.16,24.12,24.12,139500.0,22.0767,22.0767,22.0401,22.0401,139500.0
2018-05-07 11:00:00,24.14,24.16,24.11,24.14,132416.0,22.0584,22.0767,22.031,22.0584,132416.0
2018-05-07 11:30:00,24.14,24.16,24.13,24.13,122776.0,22.0584,22.0767,22.0492,22.0492,122776.0
2018-05-07 12:00:00,24.14,24.17,24.12,24.16,343616.0,22.0584,22.0858,22.0401,22.0767,343616.0
2018-05-07 12:30:00,24.16,24.16,24.15,24.16,50456.0,22.0767,22.0767,22.0675,22.0767,50456.0
2018-05-07 13:00:00,24.15,24.16,24.13,24.15,27308.0,22.0675,22.0767,22.0492,22.0675,27308.0
2018-05-07 13:30:00,24.16,24.16,24.13,24.13,27152.0,22.0767,22.0767,22.0492,22.0492,27152.0
2018-05-07 14:00:00,24.13,24.15,24.12,24.14,50488.0,22.0492,22.0675,22.0401,22.0584,50488.0
2018-05-07 14:30:00,24.13,24.15,24.12,24.15,99580.0,22.0492,22.0675,22.0401,22.0675,99580.0
2018-05-07 15:00:00,24.14,24.18,24.14,24.16,360968.0,22.0584,22.0949,22.0584,22.0767,360968.0
2018-05-07 15:30:00,24.16,24.21,24.13,24.15,544508.0,22.0767,22.1223,22.0492,22.0675,544508.0
2018-05-08 09:30:00,24.11,24.13,24.02,24.08,169216.0,22.031,22.0492,21.9487,22.0036,169216.0
2018-05-08 10:00:00,24.08,24.09,23.97,24.0,226128.0,22.0036,22.0127,21.903,21.9305,226128.0
2018-05-08 10:30:00,24.01,24.01,23.95,23.96,353232.0,21.9396,21.9396,21.8848,21.8939,353232.0
2018-05-08 11:00:00,23.97,23.98,23.93,23.95,333164.0,21.903,21.9122,21.8665,21.8848,333164.0
2018-05-08 11:30:00,23.96,23.96,23.91,23.91,92280.0,21.8939,21.8939,21.8482,21.8482,92280.0
2018-05-08 12:00:00,23.93,23.99,23.92,23.96,138092.0,21.8665,21.9213,21.8574,21.8939,138092.0
2018-05-08 12:30:00,23.95,23.98,23.93,23.95,380628.0,21.8848,21.9122,21.8665,21.8848,380628.0
2018-05-08 13:00:00,23.95,24.02,23.93,23.95,513864.0,21.8848,21.9487,21.8665,21.8848,513864.0
2018-05-08 13:30:00,23.95,23.97,23.88,23.89,237500.0,21.8848,21.903,21.8208,21.8299,237500.0
2018-05-08 14:00:00,23.89,23.89,23.85,23.88,971160.0,21.8299,21.8299,21.7934,21.8208,971160.0
2018-05-08 14:30:00,23.88,23.91,23.81,23.85,288928.0,21.8208,21.8482,21.7568,21.7934,288928.0
2018-05-08 15:00:00,23.85,23.88,23.82,23.86,210624.0,21.7934,21.8208,21.766,21.8025,210624.0
2018-05-08 15:30:00,23.86,23.87,23.64,23.67,1825636.0,21.8025,21.8117,21.6015,21.6289,1825636.0
2018-05-09 09:30:00,23.86,23.93,23.75,23.77,631224.0,21.8025,21.8665,21.702,21.7203,631224.0
2018-05-09 10:00:00,23.76,23.79,23.74,23.74,478884.0,21.7111,21.7386,21.6929,21.6929,478884.0
2018-05-09 10:30:00,23.73,23.77,23.69,23.72,113224.0,21.6837,21.7203,21.6472,21.6746,113224.0
2018-05-09 11:00:00,23.74,23.79,23.73,23.77,325356.0,21.6929,21.7386,21.6837,21.7203,325356.0
2018-05-09 11:30:00,23.76,23.78,23.74,23.75,103548.0,21.7111,21.7294,21.6929,21.702,103548.0
2018-05-09 12:00:00,23.76,23.77,23.74,23.77,127520.0,21.7111,21.7203,21.6929,21.7203,127520.0
2018-05-09 12:30:00,23.77,23.78,23.74,23.75,258940.0,21.7203,21.7294,21.6929,21.702,258940.0
2018-05-09 13:00:00,23.75,23.76,23.74,23.75,89304.0,21.702,21.7111,21.6929,21.702,89304.0
2018-05-09 13:30:00,23.75,23.75,23.73,23.74,73860.0,21.702,21.702,21.6837,21.6929,73860.0
2018-05-09 14:00:00,23.75,23.77,23.73,23.76,71928.0,21.702,21.7203,21.6837,21.7111,71928.0
2018-05-09 14:30:00,23.75,23.82,23.75,23.81,170060.0,21.702,21.766,21.702,21.7568,170060.0
2018-05-09 15:00:00,23.82,23.83,23.79,23.81,179840.0,21.766,21.7751,21.7386,21.7568,179840.0
2018-05-09 15:30:00,23.81,23.83,23.78,23.82,309448.0,21.7568,21.7751,21.7294,21.766,309448.0
2018-05-10 09:30:00,23.96,24.1,23.92,24.06,1351496.0,21.8939,22.0218,21.8574,21.9853,1351496.0
2018-05-10 10:00:00,24.06,24.07,24.0,24.05,702596.0,21.9853,21.9944,21.9305,21.9761,702596.0
2018-05-10 10:30:00,24.05,24.08,24.04,24.05,353864.0,21.9761,22.0036,21.967,21.9761,353864.0
2018-05-10 11:00:00,24.05,24.13,24.04,24.13,514660.0,21.9761,22.0492,21.967,22.0492,514660.0
2018-05-10 11:30:00,24.12,24.24,24.1,24.21,136880.0,22.0401,22.1498,22.0218,22.1223,136880.0
2018-05-10 12:00:00,24.21,24.26,24.18,24.23,191632.0,22.1223,22.168,22.0949,22.1406,191632.0
2018-05-10 12:30:00,24.23,24.23,24.11,24.12,500836.0,22.1406,22.1406,22.031,22.0401,500836.0
2018-05-10 13:00:00,24.12,24.14,24.09,24.1,157044.0,22.0401,22.0584,22.0127,22.0218,157044.0
2018-05-10 13:30:00,24.1,24.14,24.09,24.13,272872.0,22.0218,22.0584,22.0127,22.0492,272872.0
2018-05-10 14:00:00,24.12,24.18,24.12,24.13,691828.0,22.0401,22.0949,22.0401,22.0492,691828.0
2018-05-10 14:30:00,24.13,24.15,24.11,24.13,587092.0,22.0492,22.0675,22.031,22.0492,587092.0
2018-05-10 15:00:00,24.13,24.13,24.07,24.1,487104.0,22.0492,22.0492,21.9944,22.0218,487104.0
2018-05-10 15:30:00,24.1,24.15,24.09,24.11,768440.0,22.0218,22.0675,22.0127,22.031,768440.0
2018-05-11 09:30:00,24.38,24.69,24.38,24.59,756444.0,22.2777,22.561,22.2777,22.4696,756444.0
2018-05-11 10:00:00,24.61,24.61,24.47,24.58,229140.0,22.4879,22.4879,22.3599,22.4604,229140.0
2018-05-11 10:30:00,24.58,24.6,24.53,24.56,246916.0,22.4604,22.4787,22.4148,22.4422,246916.0
2018-05-11 11:00:00,24.57,24.59,24.55,24.56,247992.0,22.4513,22.4696,22.433,22.4422,247992.0
2018-05-11 11:30:00,24.56,24.64,24.52,24.61,163368.0,22.4422,22.5153,22.4056,22.4879,163368.0
2018-05-11 12:00:00,24.61,24.65,24.6,24.65,187020.0,22.4879,22.5244,22.4787,22.5244,187020.0
2018-05-11 12:30:00,24.65,24.76,24.65,24.75,333508.0,22.5244,22.6249,22.5244,22.6158,333508.0
2018-05-11 13:00:00,24.75,24.79,24.74,24.77,126280.0,22.6158,22.6523,22.6066,22.6341,126280.0
2018-05-11 13:30:00,24.78,24.89,24.78,24.85,298744.0,22.6432,22.7437,22.6432,22.7072,298744.0
2018-05-11 14:00:00,24.85,24.93,24.82,24.91,186816.0,22.7072,22.7803,22.6797,22.762,186816.0
2018-05-11 14:30:00,24.91,24.93,24.86,24.86,210180.0,22.762,22.7803,22.7163,22.7163,210180.0
2018-05-11 15:00:00,24.84,24.93,24.84,24.93,171428.0,22.698,22.7803,22.698,22.7803,171428.0
2018-05-11 15:30:00,24.93,24.97,24.85,24.88,812760.0,22.7803,22.8168,22.7072,22.7346,812760.0
2018-05-14 09:30:00,24.88,25.11,24.83,25.05,873196.0,22.7346,22.9447,22.6889,22.8899,873196.0
2018-05-14 10:00:00,25.05,25.17,25.05,25.16,269236.0,22.8899,22.9996,22.8899,22.9904,269236.0
2018-05-14 10:30:00,25.15,25.18,25.09,25.13,429120.0,22.9813,23.0087,22.9265,22.963,429120.0
2018-05-14 11:00:00,25.13,25.14,24.99,25.02,154280.0,22.963,22.9722,22.8351,22.8625,154280.0
2018-05-14 11:30:00,25.03,25.03,24.93,24.97,166660.0,22.8716,22.8716,22.7803,22.8168,166660.0
2018-05-14 12:00:00,24.97,25.02,24.97,25.02,134720.0,22.8168,22.8625,22.8168,22.8625,134720.0
2018-05-14 12:30:00,25.0,25.02,24.96,25.0,318532.0,22.8442,22.8625,22.8077,22.8442,318532.0
2018-05-14 13:00:00,25.0,25.04,24.99,25.04,310732.0,22.8442,22.8808,22.8351,22.8808,310732.0
2018-05-14 13:30:00,25.05,25.05,24.98,25.0,321816.0,22.8899,22.8899,22.8259,22.8442,321816.0
2018-05-14 14:00:00,25.0,25.02,24.96,24.99,134272.0,22.8442,22.8625,22.8077,22.8351,134272.0
2018-05-14 14:30:00,24.99,25.1,24.98,25.05,397640.0,22.8351,22.9356,22.8259,22.8899,397640.0
2018-05-14 15:00:00,25.05,25.05,25.0,25.0,634788.0,22.8899,22.8899,22.8442,22.8442,634788.0
2018-05-14 15:30:00,25.0,25.04,24.97,24.99,1319472.0,22.8442,22.8808,22.8168,22.8351,1319472.0
2018-05-15 09:30:00,24.82,24.88,24.58,24.7,475148.0,22.6797,22.7346,22.4604,22.5701,475148.0
2018-05-15 10:00:00,24.7,24.77,24.62,24.76,269424.0,22.5701,22.6341,22.497,22.6249,269424.0
2018-05-15 10:30:00,24.76,24.84,24.65,24.7,323336.0,22.6249,22.698,22.5244,22.5701,323336.0
2018-05-15 11:00:00,24.7,24.78,24.7,24.76,300164.0,22.5701,22.6432,22.5701,22.6249,300164.0
2018-05-15 11:30:00,24.77,24.83,24.76,24.79,103784.0,22.6341,22.6889,22.6249,22.6523,103784.0
2018-05-15 12:00:00,24.8,24.84,24.79,24.84,91488.0,22.6615,22.698,22.6523,22.698,91488.0
2018-05-15 12:30:00,24.84,24.9,24.83,24.9,140496.0,22.698,22.7528,22.6889,22.7528,140496.0
2018-05-15 13:00:00,24.91,24.91,24.85,24.89,82808.0,22.762,22.762,22.7072,22.7437,82808.0
2018-05-15 13:30:00,24.89,24.9,24.86,24.86,87812.0,22.7437,22.7528,22.7163,22.7163,87812.0
2018-05-15 14:00:00,24.87,24.92,24.86,24.89,142784.0,22.7254,22.7711,22.7163,22.7437,142784.0
2018-05-15 14:30:00,24.9,24.91,24.82,24.83,135044.0,22.7528,22.762,22.6797,22.6889,135044.0
2018-05-15 15:00:00,24.83,24.87,24.8,24.87,200656.0,22.6889,22.7254,22.6615,22.7254,200656.0
2018-05-15 15:30:00,24.87,24.89,24.83,24.87,696404.0,22.7254,22.7437,22.6889,22.7254,696404.0
2018-05-16 09:30:00,24.8,24.8,24.63,24.76,195260.0,22.6615,22.6615,22.5061,22.6249,195260.0
2018-05-16 10:00:00,24.75,24.76,24.64,24.7,159188.0,22.6158,22.6249,22.5153,22.5701,159188.0
2018-05-16 10:30:00,24.69,24.76,24.68,24.68,65108.0,22.561,22.6249,22.5518,22.5518,65108.0
2018-05-16 11:00:00,24.68,24.74,24.68,24.7,90776.0,22.5518,22.6066,22.5518,22.5701,90776.0
2018-05-16 11:30:00,24.69,24.73,24.68,24.69,75820.0,22.561,22.5975,22.5518,22.561,75820.0
2018-05-16 12:00:00,24.69,24.71,24.68,24.68,71608.0,22.561,22.5792,22.5518,22.5518,71608.0
2018-05-16 12:30:00,24.68,24.68,24.63,24.64,108356.0,22.5518,22.5518,22.5061,22.5153,108356.0
2018-05-16 13:00:00,24.64,24.67,24.63,24.64,122528.0,22.5153,22.5427,22.5061,22.5153,122528.0
2018-05-16 13:30:00,24.64,24.73,24.63,24.68,116456.0,22.5153,22.5975,22.5061,22.5518,116456.0
2018-05-16 14:00:00,24.69,24.71,24.68,24.7,121836.0,22.561,22.5792,22.5518,22.5701,121836.0
2018-05-16 14:30:00,24.69,24.71,24.67,24.7,249648.0,22.561,22.5792,22.5427,22.5701,249648.0
2018-05-16 15:00:00,24.69,24.7,24.67,24.67,107276.0,22.561,22.5701,22.5427,22.5427,107276.0
2018-05-16 15:30:00,24.67,24.67,24.61,24.64,351408.0,22.5427,22.5427,22.4879,22.5153,351408.0
2018-05-17 09:30:00,24.63,24.84,24.55,24.67,281200.0,22.5061,22.698,22.433,22.5427,281200.0
2018-05-17 10:00:00,24.67,24.75,24.67,24.72,145516.0,22.5427,22.6158,22.5427,22.5884,145516.0
2018-05-17 10:30:00,24.7,24.7,24.67,24.69,117692.0,22.5701,22.5701,22.5427,22.561,117692.0
2018-05-17 11:00:00,24.7,24.71,24.66,24.68,124084.0,22.5701,22.5792,22.5335,22.5518,124084.0
2018-05-17 11:30:00,24.69,24.7,24.64,24.66,75532.0,22.561,22.5701,22.5153,22.5335,75532.0
2018-05-17 12:00:00,24.65,24.66,24.6,24.62,60552.0,22.5244,22.5335,22.4787,22.497,60552.0
2018-05-17 12:30:00,24.61,24.62,24.55,24.56,72876.0,22.4879,22.497,22.433,22.4422,72876.0
2018-05-17 13:00:00,24.56,24.58,24.52,24.53,67040.0,22.4422,22.4604,22.4056,22.4148,67040.0
2018-05-17 13:30:00,24.54,24.54,24.51,24.52,74652.0,22.4239,22.4239,22.3965,22.4056,74652.0
2018-05-17 14:00:00,24.53,24.54,24.52,24.54,145156.0,22.4148,22.4239,22.4056,22.4239,145156.0
2018-05-17 14:30:00,24.54,24.58,24.54,24.56,75228.0,22.4239,22.4604,22.4239,22.4422,75228.0
2018-05-17 15:00:00,24.56,24.57,24.49,24.5,137380.0,22.4422,22.4513,22.3782,22.3873,137380.0
2018-05-17 15:30:00,24.5,24.5,24.46,24.48,536932.0,22.3873,22.3873,22.3508,22.3691,536932.0
2018-05-18 09:30:00,24.42,24.43,24.36,24.36,137868.0,22.3142,22.3234,22.2594,22.2594,137868.0
2018-05-18 10:00:00,24.36,24.45,24.35,24.43,141616.0,22.2594,22.3417,22.2503,22.3234,141616.0
2018-05-18 10:30:00,24.43,24.51,24.41,24.51,141208.0,22.3234,22.3965,22.3051,22.3965,141208.0
2018-05-18 11:00:00,24.5,24.56,24.5,24.53,212836.0,22.3873,22.4422,22.3873,22.4148,212836.0
2018-05-18 11:30:00,24.53,24.54,24.49,24.53,147752.0,22.4148,22.4239,22.3782,22.4148,147752.0
2018-05-18 12:00:00,24.53,24.53,24.49,24.5,132600.0,22.4148,22.4148,22.3782,22.3873,132600.0
2018-05-18 12:30:00,24.5,24.57,24.5,24.55,118460.0,22.3873,22.4513,22.3873,22.433,118460.0
2018-05-18 13:00:00,24.56,24.57,24.53,24.56,65784.0,22.4422,22.4513,22.4148,22.4422,65784.0
2018-05-18 13:30:00,24.57,24.57,24.5,24.53,77708.0,22.4513,22.4513,22.3873,22.4148,77708.0
2018-05-18 14:00:00,24.53,24.54,24.51,24.52,94172.0,22.4148,22.4239,22.3965,22.4056,94172.0
2018-05-18 14:30:00,24.53,24.57,24.52,24.57,133632.0,22.4148,22.4513,22.4056,22.4513,133632.0
2018-05-18 15:00:00,24.57,24.59,24.54,24.58,112760.0,22.4513,22.4696,22.4239,22.4604,112760.0
2018-05-18 15:30:00,24.58,24.61,24.58,24.58,544868.0,22.4604,22.4879,22.4604,22.4604,544868.0
2018-05-21 09:30:00,24.37,24.5,24.28,24.41,517236.0,22.2685,22.3873,22.1863,22.3051,517236.0
2018-05-21 10:00:00,24.41,24.47,24.34,24.35,469144.0,22.3051,22.3599,22.2411,22.2503,469144.0
2018-05-21 10:30:00,24.35,24.43,24.35,24.43,189300.0,22.2503,22.3234,22.2503,22.3234,189300.0
2018-05-21 11:00:00,24.43,24.45,24.42,24.45,196416.0,22.3234,22.3417,22.3142,22.3417,196416.0
2018-05-21 11:30:00,24.44,24.46,24.4,24.45,310888.0,22.3325,22.3508,22.296,22.3417,310888.0
2018-05-21 12:00:00,24.46,24.46,24.43,24.44,47944.0,22.3508,22.3508,22.3234,22.3325,47944.0
2018-05-21 12:30:00,24.43,24.44,24.43,24.43,81060.0,22.3234,22.3325,22.3234,22.3234,81060.0
2018-05-21 13:00:00,24.43,24.45,24.43,24.44,81848.0,22.3234,22.3417,22.3234,22.3325,81848.0
2018-05-21 13:30:00,24.44,24.44,24.43,24.44,69584.0,22.3325,22.3325,22.3234,22.3325,69584.0
2018-05-21 14:00:00,24.43,24.43,24.42,24.42,121076.0,22.3234,22.3234,22.3142,22.3142,121076.0
2018-05-21 14:30:00,24.41,24.41,24.34,24.35,80596.0,22.3051,22.3051,22.2411,22.2503,80596.0
2018-05-21 15:00:00,24.35,24.35,24.31,24.32,160364.0,22.2503,22.2503,22.2137,22.2229,160364.0
2018-05-21 15:30:00,24.31,24.32,24.25,24.27,654988.0,22.2137,22.2229,22.1589,22.1772,654988.0
2018-05-22 09:30:00,24.3,24.3,23.98,24.13,275604.0,22.2046,22.2046,21.9122,22.0492,275604.0
2018-05-22 10:00:00,24.11,24.15,24.08,24.09,217916.0,22.031,22.0675,22.0036,22.0127,217916.0
2018-05-22 10:30:00,24.08,24.13,24.03,24.03,150488.0,22.0036,22.0492,21.9579,21.9579,150488.0
2018-05-22 11:00:00,24.03,24.04,23.98,24.01,350764.0,21.9579,21.967,21.9122,21.9396,350764.0
2018-05-22 11:30:00,24.01,24.06,24.0,24.02,139704.0,21.9396,21.9853,21.9305,21.9487,139704.0
2018-05-22 12:00:00,24.02,24.04,24.0,24.01,286228.0,21.9487,21.967,21.9305,21.9396,286228.0
2018-05-22 12:30:00,24.01,24.04,24.0,24.02,328388.0,21.9396,21.967,21.9305,21.9487,328388.0
2018-05-22 13:00:00,24.02,24.04,24.01,24.02,204216.0,21.9487,21.967,21.9396,21.9487,204216.0
2018-05-22 13:30:00,24.03,24.03,24.0,24.02,128004.0,21.9579,21.9579,21.9305,21.9487,128004.0
2018-05-22 14:00:00,24.01,24.04,24.01,24.03,86092.0,21.9396,21.967,21.9396,21.9579,86092.0
2018-05-22 14:30:00,24.04,24.05,24.02,24.02,82880.0,21.967,21.9761,21.9487,21.9487,82880.0
2018-05-22 15:00:00,24.02,24.08,24.01,24.06,293480.0,21.9487,22.0036,21.9396,21.9853,293480.0
2018-05-22 15:30:00,24.06,24.06,23.95,24.0,616236.0,21.9853,21.9853,21.8848,21.9305,616236.0
2018-05-23 09:30:00,23.82,23.82,23.53,23.62,481276.0,21.766,21.766,21.501,21.5832,481276.0
2018-05-23 10:00:00,23.62,23.76,23.62,23.68,143908.0,21.5832,21.7111,21.5832,21.638,143908.0
2018-05-23 10:30:00,23.69,23.77,23.68,23.75,195816.0,21.6472,21.7203,21.638,21.702,195816.0
2018-05-23 11:00:00,23.75,23.76,23.65,23.65,214128.0,21.702,21.7111,21.6106,21.6106,214128.0
2018-05-23 11:30:00,23.65,23.71,23.64,23.68,79120.0,21.6106,21.6655,21.6015,21.638,79120.0
2018-05-23 12:00:00,23.68,23.71,23.67,23.68,67056.0,21.638,21.6655,21.6289,21.638,67056.0
2018-05-23 12:30:00,23.68,23.71,23.68,23.71,105516.0,21.638,21.6655,21.638,21.6655,105516.0
2018-05-23 13:00:00,23.7,23.73,23.68,23.73,216224.0,21.6563,21.6837,21.638,21.6837,216224.0
2018-05-23 13:30:00,23.72,23.75,23.7,23.75,72764.0,21.6746,21.702,21.6563,21.702,72764.0
2018-05-23 14:00:00,23.74,23.79,23.74,23.78,101608.0,21.6929,21.7386,21.6929,21.7294,101608.0
2018-05-23 14:30:00,23.78,23.82,23.77,23.81,60000.0,21.7294,21.766,21.7203,21.7568,60000.0
2018-05-23 15:00:00,23.81,23.85,23.81,23.83,88608.0,21.7568,21.7934,21.7568,21.7751,88608.0
2018-05-23 15:30:00,23.83,23.9,23.81,23.9,389336.0,21.7751,21.8391,21.7568,21.8391,389336.0
2018-05-24 09:30:00,23.86,24.04,23.86,24.04,241044.0,21.8025,21.967,21.8025,21.967,241044.0
2018-05-24 10:00:00,24.04,24.13,24.03,24.04,208968.0,21.967,22.0492,21.9579,21.967,208968.0
2018-05-24 10:30:00,24.03,24.1,23.94,23.94,180504.0,21.9579,22.0218,21.8756,21.8756,180504.0
2018-05-24 11:00:00,23.93,23.95,23.88,23.92,135016.0,21.8665,21.8848,21.8208,21.8574,135016.0
2018-05-24 11:30:00,23.91,23.95,23.9,23.93,78868.0,21.8482,21.8848,21.8391,21.8665,78868.0
2018-05-24 12:00:00,23.93,23.97,23.93,23.96,45124.0,21.8665,21.903,21.8665,21.8939,45124.0
2018-05-24 12:30:00,23.96,24.0,23.94,23.99,73548.0,21.8939,21.9305,21.8756,21.9213,73548.0
2018-05-24 13:00:00,23.99,24.0,23.96,23.96,44904.0,21.9213,21.9305,21.8939,21.8939,44904.0
2018-05-24 13:30:00,23.96,23.96,23.94,23.96,49104.0,21.8939,21.8939,21.8756,21.8939,49104.0
2018-05-24 14:00:00,23.95,24.01,23.95,24.0,91892.0,21.8848,21.9396,21.8848,21.9305,91892.0
2018-05-24 14:30:00,24.01,24.03,24.0,24.01,94912.0,21.9396,21.9579,21.9305,21.9396,94912.0
2018-05-24 15:00:00,24.01,24.05,23.99,24.03,118280.0,21.9396,21.9761,21.9213,21.9579,118280.0
2018-05-24 15:30:00,24.03,24.05,23.99,24.0,259084.0,21.9579,21.9761,21.9213,21.9305,259084.0
2018-05-25 09:30:00,24.21,24.21,23.93,24.02,512100.0,22.1223,22.1223,21.8665,21.9487,512100.0
2018-05-25 10:00:00,24.03,24.16,24.02,24.06,189892.0,21.9579,22.0767,21.9487,21.9853,189892.0
2018-05-25 10:30:00,24.06,24.12,24.05,24.09,87692.0,21.9853,22.0401,21.9761,22.0127,87692.0
2018-05-25 11:00:00,24.08,24.18,24.08,24.17,85308.0,22.0036,22.0949,22.0036,22.0858,85308.0
2018-05-25 11:30:00,24.18,24.18,24.09,24.09,54708.0,22.0949,22.0949,22.0127,22.0127,54708.0
2018-05-25 12:00:00,24.09,24.18,24.08,24.17,103728.0,22.0127,22.0949,22.0036,22.0858,103728.0
2018-05-25 12:30:00,24.16,24.19,24.14,24.18,118960.0,22.0767,22.1041,22.0584,22.0949,118960.0
2018-05-25 13:00:00,24.18,24.21,24.18,24.2,50256.0,22.0949,22.1223,22.0949,22.1132,50256.0
2018-05-25 13:30:00,24.21,24.26,24.2,24.23,93888.0,22.1223,22.168,22.1132,22.1406,93888.0
2018-05-25 14:00:00,24.23,24.25,24.22,24.23,43280.0,22.1406,22.1589,22.1315,22.1406,43280.0
2018-05-25 14:30:00,24.21,24.23,24.17,24.22,50184.0,22.1223,22.1406,22.0858,22.1315,50184.0
2018-05-25 15:00:00,24.22,24.25,24.18,24.25,218456.0,22.1315,22.1589,22.0949,22.1589,218456.0
2018-05-25 15:30:00,24.25,24.25,24.23,24.23,406344.0,22.1589,22.1589,22.1406,22.1406,406344.0
2018-05-29 09:30:00,24.28,24.43,24.11,24.21,444744.0,22.1863,22.3234,22.031,22.1223,444744.0
2018-05-29 10:00:00,24.22,24.22,24.17,24.21,188956.0,22.1315,22.1315,22.0858,22.1223,188956.0
2018-05-29 10:30:00,24.21,24.26,24.18,24.18,477548.0,22.1223,22.168,22.0949,22.0949,477548.0
2018-05-29 11:00:00,24.18,24.24,24.16,24.22,509256.0,22.0949,22.1498,22.0767,22.1315,509256.0
2018-05-29 11:30:00,24.22,24.24,24.18,24.19,240420.0,22.1315,22.1498,22.0949,22.1041,240420.0
2018-05-29 12:00:00,24.19,24.21,24.08,24.09,181164.0,22.1041,22.1223,22.0036,22.0127,181164.0
2018-05-29 12:30:00,24.08,24.09,24.06,24.07,137576.0,22.0036,22.0127,21.9853,21.9944,137576.0
2018-05-29 13:00:00,24.07,24.11,24.06,24.09,202576.0,21.9944,22.031,21.9853,22.0127,202576.0
2018-05-29 13:30:00,24.09,24.18,24.08,24.18,113180.0,22.0127,22.0949,22.0036,22.0949,113180.0
2018-05-29 14:00:00,24.18,24.18,24.07,24.14,140016.0,22.0949,22.0949,21.9944,22.0584,140016.0
2018-05-29 14:30:00,24.14,24.23,24.13,24.21,555852.0,22.0584,22.1406,22.0492,22.1223,555852.0
2018-05-29 15:00:00,24.21,24.24,24.17,24.21,327632.0,22.1223,22.1498,22.0858,22.1223,327632.0
2018-05-29 15:30:00,24.21,24.24,24.2,24.21,437404.0,22.1223,22.1498,22.1132,22.1223,437404.0
2018-05-30 09:30:00,24.49,25.72,24.46,25.59,2450456.0,22.3782,23.5021,22.3508,23.3833,2450456.0
2018-05-30 10:00:00,25.6,25.93,25.59,25.79,988724.0,23.3925,23.694,23.3833,23.5661,988724.0
2018-05-30 10:30:00,25.79,26.06,25.77,26.0,613028.0,23.5661,23.8128,23.5478,23.758,613028.0
2018-05-30 11:00:00,26.0,26.17,25.97,26.11,343820.0,23.758,23.9133,23.7306,23.8585,343820.0
2018-05-30 11:30:00,26.11,26.21,25.93,25.93,401100.0,23.8585,23.9499,23.694,23.694,401100.0
2018-05-30 12:00:00,25.94,25.96,25.86,25.92,252128.0,23.7032,23.7214,23.6301,23.6849,252128.0
2018-05-30 12:30:00,25.91,25.95,25.88,25.95,228028.0,23.6758,23.7123,23.6483,23.7123,228028.0
2018-05-30 13:00:00,25.95,26.15,25.95,26.14,303464.0,23.7123,23.8951,23.7123,23.8859,303464.0
2018-05-30 13:30:00,26.14,26.15,26.02,26.09,230056.0,23.8859,23.8951,23.7763,23.8402,230056.0
2018-05-30 14:00:00,26.08,26.13,26.07,26.12,245812.0,23.8311,23.8768,23.822,23.8676,245812.0
2018-05-30 14:30:00,26.12,26.25,26.11,26.21,370444.0,23.8676,23.9864,23.8585,23.9499,370444.0
2018-05-30 15:00:00,26.23,26.29,26.19,26.23,392164.0,23.9682,24.023,23.9316,23.9682,392164.0
2018-05-30 15:30:00,26.23,26.36,26.23,26.29,1265852.0,23.9682,24.0869,23.9682,24.023,1265852.0
2018-05-31 09:30:00,26.25,26.25,25.84,25.84,1193944.0,23.9864,23.9864,23.6118,23.6118,1193944.0
2018-05-31 10:00:00,25.85,25.91,25.66,25.76,814008.0,23.6209,23.6758,23.4473,23.5387,814008.0
2018-05-31 10:30:00,25.77,26.02,25.75,25.99,599800.0,23.5478,23.7763,23.5295,23.7489,599800.0
2018-05-31 11:00:00,25.99,26.02,25.94,25.97,227660.0,23.7489,23.7763,23.7032,23.7306,227660.0
2018-05-31 11:30:00,25.97,26.11,25.96,26.08,318088.0,23.7306,23.8585,23.7214,23.8311,318088.0
2018-05-31 12:00:00,26.07,26.18,26.06,26.17,275420.0,23.822,23.9225,23.8128,23.9133,275420.0
2018-05-31 12:30:00,26.16,26.17,26.1,26.14,141828.0,23.9042,23.9133,23.8494,23.8859,141828.0
2018-05-31 13:00:00,26.14,26.27,26.13,26.27,225740.0,23.8859,24.0047,23.8768,24.0047,225740.0
2018-05-31 13:30:00,26.26,26.45,26.26,26.45,560308.0,23.9956,24.1692,23.9956,24.1692,560308.0
2018-05-31 14:00:00,26.44,26.48,26.4,26.44,273340.0,24.1601,24.1966,24.1235,24.1601,273340.0
2018-05-31 14:30:00,26.45,26.61,26.42,26.55,433464.0,24.1692,24.3154,24.1418,24.2606,433464.0
2018-05-31 15:00:00,26.56,26.66,26.55,26.61,441028.0,24.2697,24.3611,24.2606,24.3154,441028.0
2018-05-31 15:30:00,26.6,26.63,26.58,26.6,1127024.0,24.3063,24.3337,24.288,24.3063,1127024.0
2018-06-01 09:30:00,26.35,26.35,26.17,26.25,453404.0,24.2083,24.2083,24.0429,24.1164,453404.0
2018-06-01 10:00:00,26.26,26.35,26.25,26.3,160228.0,24.1256,24.2083,24.1164,24.1624,160228.0
2018-06-01 10:30:00,26.31,26.47,26.3,26.43,272728.0,24.1715,24.3185,24.1624,24.2818,272728.0
2018-06-01 11:00:00,26.43,26.47,26.42,26.46,227620.0,24.2818,24.3185,24.2726,24.3093,227620.0
2018-06-01 11:30:00,26.47,26.55,26.45,26.5,416348.0,24.3185,24.392,24.3002,24.3461,416348.0
2018-06-01 12:00:00,26.51,26.51,26.46,26.5,172796.0,24.3553,24.3553,24.3093,24.3461,172796.0
2018-06-01 12:30:00,26.5,26.51,26.47,26.49,96068.0,24.3461,24.3553,24.3185,24.3369,96068.0
2018-06-01 13:00:00,26.49,26.51,26.48,26.48,136024.0,24.3369,24.3553,24.3277,24.3277,136024.0
2018-06-01 13:30:00,26.48,26.5,26.47,26.49,154740.0,24.3277,24.3461,24.3185,24.3369,154740.0
2018-06-01 14:00:00,26.49,26.5,26.42,26.5,119004.0,24.3369,24.3461,24.2726,24.3461,119004.0
2018-06-01 14:30:00,26.5,26.51,26.48,26.49,142932.0,24.3461,24.3553,24.3277,24.3369,142932.0
2018-06-01 15:00:00,26.49,26.5,26.42,26.49,176036.0,24.3369,24.3461,24.2726,24.3369,176036.0
2018-06-01 15:30:00,26.49,26.5,26.42,26.43,522360.0,24.3369,24.3461,24.2726,24.2818,522360.0
2018-06-04 09:30:00,25.75,25.9,25.63,25.65,763804.0,23.6571,23.7949,23.5468,23.5652,763804.0
2018-06-04 10:00:00,25.65,25.75,25.65,25.71,256952.0,23.5652,23.6571,23.5652,23.6203,256952.0
2018-06-04 10:30:00,25.7,25.74,25.61,25.66,306744.0,23.6111,23.6479,23.5284,23.5744,306744.0
2018-06-04 11:00:00,25.66,25.67,25.53,25.55,128488.0,23.5744,23.5836,23.4549,23.4733,128488.0
2018-06-04 11:30:00,25.55,25.58,25.54,25.57,89000.0,23.4733,23.5009,23.4641,23.4917,89000.0
2018-06-04 12:00:00,25.57,25.57,25.54,25.56,81476.0,23.4917,23.4917,23.4641,23.4825,81476.0
2018-06-04 12:30:00,25.57,25.58,25.54,25.56,57000.0,23.4917,23.5009,23.4641,23.4825,57000.0
2018-06-04 13:00:00,25.56,25.59,25.54,25.58,138480.0,23.4825,23.5101,23.4641,23.5009,138480.0
2018-06-04 13:30:00,25.58,25.63,25.57,25.63,127900.0,23.5009,23.5468,23.4917,23.5468,127900.0
2018-06-04 14:00:00,25.63,25.77,25.61,25.75,359368.0,23.5468,23.6754,23.5284,23.6571,359368.0
2018-06-04 14:30:00,25.75,25.76,25.67,25.67,151080.0,23.6571,23.6662,23.5836,23.5836,151080.0
2018-06-04 15:00:00,25.67,25.72,25.65,25.69,134312.0,23.5836,23.6295,23.5652,23.6019,134312.0
2018-06-04 15:30:00,25.69,25.74,25.66,25.68,930540.0,23.6019,23.6479,23.5744,23.5927,930540.0
2018-06-05 09:30:00,25.8,25.91,25.64,25.71,153044.0,23.703,23.8041,23.556,23.6203,153044.0
2018-06-05 10:00:00,25.71,25.76,25.67,25.73,101680.0,23.6203,23.6662,23.5836,23.6387,101680.0
2018-06-05 10:30:00,25.72,25.73,25.66,25.68,154652.0,23.6295,23.6387,23.5744,23.5927,154652.0
2018-06-05 11:00:00,25.68,25.73,25.67,25.7,154748.0,23.5927,23.6387,23.5836,23.6111,154748.0
2018-06-05 11:30:00,25.68,25.69,25.62,25.62,46772.0,23.5927,23.6019,23.5376,23.5376,46772.0
2018-06-05 12:00:00,25.61,25.63,25.59,25.61,28004.0,23.5284,23.5468,23.5101,23.5284,28004.0
2018-06-05 12:30:00,25.6,25.64,25.59,25.62,35792.0,23.5192,23.556,23.5101,23.5376,35792.0
2018-06-05 13:00:00,25.65,25.65,25.61,25.64,20220.0,23.5652,23.5652,23.5284,23.556,20220.0
2018-06-05 13:30:00,25.64,25.69,25.63,25.69,26604.0,23.556,23.6019,23.5468,23.6019,26604.0
2018-06-05 14:00:00,25.69,25.73,25.68,25.71,38416.0,23.6019,23.6387,23.5927,23.6203,38416.0
2018-06-05 14:30:00,25.72,25.74,25.68,25.72,72612.0,23.6295,23.6479,23.5927,23.6295,72612.0
2018-06-05 15:00:00,25.75,25.75,25.71,25.72,42152.0,23.6571,23.6571,23.6203,23.6295,42152.0
2018-06-05 15:30:00,25.73,25.8,25.72,25.8,242288.0,23.6387,23.703,23.6295,23.703,242288.0
2018-06-06 09:30:00,25.86,26.04,25.76,26.02,151524.0,23.7581,23.9235,23.6662,23.9051,151524.0
2018-06-06 10:00:00,26.01,26.09,26.0,26.09,95652.0,23.8959,23.9694,23.8867,23.9694,95652.0
2018-06-06 10:30:00,26.1,26.11,26.04,26.06,36128.0,23.9786,23.9878,23.9235,23.9419,36128.0
2018-06-06 11:00:00,26.05,26.11,26.04,26.11,26080.0,23.9327,23.9878,23.9235,23.9878,26080.0
2018-06-06 11:30:00,26.12,26.15,26.1,26.14,56492.0,23.997,24.0245,23.9786,24.0154,56492.0
2018-06-06 12:00:00,26.14,26.17,26.11,26.13,40596.0,24.0154,24.0429,23.9878,24.0062,40596.0
2018-06-06 12:30:00,26.15,26.18,26.13,26.15,76444.0,24.0245,24.0521,24.0062,24.0245,76444.0
2018-06-06 13:00:00,26.14,26.18,26.14,26.16,50104.0,24.0154,24.0521,24.0154,24.0337,50104.0
2018-06-06 13:30:00,26.15,26.19,26.15,26.18,43184.0,24.0245,24.0613,24.0245,24.0521,43184.0
2018-06-06 14:00:00,26.17,26.21,26.17,26.19,65256.0,24.0429,24.0797,24.0429,24.0613,65256.0
2018-06-06 14:30:00,26.18,26.23,26.18,26.21,37200.0,24.0521,24.098,24.0521,24.0797,37200.0
2018-06-06 15:00:00,26.22,26.26,26.21,26.24,140488.0,24.0889,24.1256,24.0797,24.1072,140488.0
2018-06-06 15:30:00,26.24,26.27,26.21,26.24,291248.0,24.1072,24.1348,24.0797,24.1072,291248.0
2018-06-07 09:30:00,26.2,26.22,25.93,26.06,190480.0,24.0705,24.0889,23.8224,23.9419,190480.0
2018-06-07 10:00:00,26.06,26.21,26.06,26.21,99340.0,23.9419,24.0797,23.9419,24.0797,99340.0
2018-06-07 10:30:00,26.22,26.23,26.15,26.21,112320.0,24.0889,24.098,24.0245,24.0797,112320.0
2018-06-07 11:00:00,26.21,26.25,26.18,26.24,131308.0,24.0797,24.1164,24.0521,24.1072,131308.0
2018-06-07 11:30:00,26.24,26.25,26.18,26.18,44644.0,24.1072,24.1164,24.0521,24.0521,44644.0
2018-06-07 12:00:00,26.18,26.19,26.14,26.16,44436.0,24.0521,24.0613,24.0154,24.0337,44436.0
2018-06-07 12:30:00,26.16,26.18,26.14,26.17,41072.0,24.0337,24.0521,24.0154,24.0429,41072.0
2018-06-07 13:00:00,26.17,26.21,26.17,26.18,35224.0,24.0429,24.0797,24.0429,24.0521,35224.0
2018-06-07 13:30:00,26.16,26.19,26.12,26.15,99524.0,24.0337,24.0613,23.997,24.0245,99524.0
2018-06-07 14:00:00,26.16,26.21,26.15,26.2,62056.0,24.0337,24.0797,24.0245,24.0705,62056.0
2018-06-07 14:30:00,26.21,26.23,26.19,26.19,64316.0,24.0797,24.098,24.0613,24.0613,64316.0
2018-06-07 15:00:00,26.18,26.2,26.16,26.2,77144.0,24.0521,24.0705,24.0337,24.0705,77144.0
2018-06-07 15:30:00,26.2,26.2,26.14,26.16,212396.0,24.0705,24.0705,24.0154,24.0337,212396.0
2018-06-08 09:30:00,25.92,25.96,25.63,25.69,202136.0,23.8132,23.85,23.5468,23.6019,202136.0
2018-06-08 10:00:00,25.68,25.68,25.54,25.6,176544.0,23.5927,23.5927,23.4641,23.5192,176544.0
2018-06-08 10:30:00,25.6,25.61,25.54,25.57,129928.0,23.5192,23.5284,23.4641,23.4917,129928.0
2018-06-08 11:00:00,25.56,25.57,25.5,25.53,134800.0,23.4825,23.4917,23.4274,23.4549,134800.0
2018-06-08 11:30:00,25.51,25.53,25.44,25.48,110692.0,23.4366,23.4549,23.3723,23.409,110692.0
2018-06-08 12:00:00,25.49,25.63,25.49,25.6,132048.0,23.4182,23.5468,23.4182,23.5192,132048.0
2018-06-08 12:30:00,25.6,25.6,25.51,25.54,89364.0,23.5192,23.5192,23.4366,23.4641,89364.0
2018-06-08 13:00:00,25.55,25.59,25.53,25.59,65756.0,23.4733,23.5101,23.4549,23.5101,65756.0
2018-06-08 13:30:00,25.61,25.64,25.6,25.63,76332.0,23.5284,23.556,23.5192,23.5468,76332.0
2018-06-08 14:00:00,25.63,25.66,25.62,25.66,85384.0,23.5468,23.5744,23.5376,23.5744,85384.0
2018-06-08 14:30:00,25.66,25.68,25.65,25.65,59736.0,23.5744,23.5927,23.5652,23.5652,59736.0
2018-06-08 15:00:00,25.65,25.68,25.65,25.67,105392.0,23.5652,23.5927,23.5652,23.5836,105392.0
2018-06-08 15:30:00,25.67,25.7,25.64,25.69,414136.0,23.5836,23.6111,23.556,23.6019,414136.0
2018-06-11 09:30:00,25.78,25.82,25.69,25.77,142816.0,23.6846,23.7214,23.6019,23.6754,142816.0
2018-06-11 10:00:00,25.77,25.79,25.75,25.79,45024.0,23.6754,23.6938,23.6571,23.6938,45024.0
2018-06-11 10:30:00,25.78,25.8,25.74,25.8,28488.0,23.6846,23.703,23.6479,23.703,28488.0
2018-06-11 11:00:00,25.81,25.87,25.8,25.82,73600.0,23.7122,23.7673,23.703,23.7214,73600.0
2018-06-11 11:30:00,25.8,25.89,25.8,25.89,95184.0,23.703,23.7857,23.703,23.7857,95184.0
2018-06-11 12:00:00,25.89,25.89,25.84,25.87,65732.0,23.7857,23.7857,23.7397,23.7673,65732.0
2018-06-11 12:30:00,25.86,25.88,25.84,25.84,56480.0,23.7581,23.7765,23.7397,23.7397,56480.0
2018-06-11 13:00:00,25.84,25.84,25.79,25.81,21932.0,23.7397,23.7397,23.6938,23.7122,21932.0
2018-06-11 13:30:00,25.81,25.86,25.81,25.86,29768.0,23.7122,23.7581,23.7122,23.7581,29768.0
2018-06-11 14:00:00,25.86,25.91,25.85,25.9,52332.0,23.7581,23.8041,23.7489,23.7949,52332.0
2018-06-11 14:30:00,25.9,25.94,25.89,25.92,46604.0,23.7949,23.8316,23.7857,23.8132,46604.0
2018-06-11 15:00:00,25.93,25.95,25.92,25.94,39592.0,23.8224,23.8408,23.8132,23.8316,39592.0
2018-06-11 15:30:00,25.95,25.96,25.9,25.91,304404.0,23.8408,23.85,23.7949,23.8041,304404.0
2018-06-12 09:30:00,25.9,26.16,25.87,26.11,286736.0,23.7949,24.0337,23.7673,23.9878,286736.0
2018-06-12 10:00:00,26.12,26.14,26.05,26.12,96844.0,23.997,24.0154,23.9327,23.997,96844.0
2018-06-12 10:30:00,26.12,26.13,26.08,26.11,124940.0,23.997,24.0062,23.9602,23.9878,124940.0
2018-06-12 11:00:00,26.12,26.14,26.1,26.14,95692.0,23.997,24.0154,23.9786,24.0154,95692.0
2018-06-12 11:30:00,26.14,26.14,26.1,26.11,155752.0,24.0154,24.0154,23.9786,23.9878,155752.0
2018-06-12 12:00:00,26.11,26.14,26.11,26.12,193160.0,23.9878,24.0154,23.9878,23.997,193160.0
2018-06-12 12:30:00,26.13,26.14,26.11,26.11,74608.0,24.0062,24.0154,23.9878,23.9878,74608.0
2018-06-12 13:00:00,26.12,26.18,26.11,26.17,86612.0,23.997,24.0521,23.9878,24.0429,86612.0
2018-06-12 13:30:00,26.18,26.25,26.17,26.24,243636.0,24.0521,24.1164,24.0429,24.1072,243636.0
2018-06-12 14:00:00,26.23,26.23,26.19,26.21,103436.0,24.098,24.098,24.0613,24.0797,103436.0
2018-06-12 14:30:00,26.2,26.22,26.16,26.18,86576.0,24.0705,24.0889,24.0337,24.0521,86576.0
2018-06-12 15:00:00,26.18,26.18,26.13,26.16,257664.0,24.0521,24.0521,24.0062,24.0337,257664.0
2018-06-12 15:30:00,26.17,26.2,26.14,26.17,277280.0,24.0429,24.0705,24.0154,24.0429,277280.0
2018-06-13 09:30:00,25.83,25.85,25.51,25.55,612560.0,23.7306,23.7489,23.4366,23.4733,612560.0
2018-06-13 10:00:00,25.55,25.68,25.55,25.66,338516.0,23.4733,23.5927,23.4733,23.5744,338516.0
2018-06-13 10:30:00,25.67,25.82,25.67,25.78,225100.0,23.5836,23.7214,23.5836,23.6846,225100.0
2018-06-13 11:00:00,25.79,25.92,25.77,25.8,459196.0,23.6938,23.8132,23.6754,23.703,459196.0
2018-06-13 11:30:00,25.8,25.87,25.72,25.72,86872.0,23.703,23.7673,23.6295,23.6295,86872.0
2018-06-13 12:00:00,25.72,25.74,25.6,25.6,108500.0,23.6295,23.6479,23.5192,23.5192,108500.0
2018-06-13 12:30:00,25.59,25.63,25.55,25.55,67028.0,23.5101,23.5468,23.4733,23.4733,67028.0
2018-06-13 13:00:00,25.55,25.58,25.53,25.54,92524.0,23.4733,23.5009,23.4549,23.4641,92524.0
2018-06-13 13:30:00,25.54,25.57,25.51,25.55,91140.0,23.4641,23.4917,23.4366,23.4733,91140.0
2018-06-13 14:00:00,25.55,25.58,25.5,25.52,128684.0,23.4733,23.5009,23.4274,23.4457,128684.0
2018-06-13 14:30:00,25.51,25.56,25.47,25.56,102144.0,23.4366,23.4825,23.3998,23.4825,102144.0
2018-06-13 15:00:00,25.58,25.64,25.53,25.55,63184.0,23.5009,23.556,23.4549,23.4733,63184.0
2018-06-13 15:30:00,25.55,25.6,25.5,25.58,404040.0,23.4733,23.5192,23.4274,23.5009,404040.0
2018-06-14 09:30:00,25.64,25.72,25.51,25.63,339912.0,23.556,23.6295,23.4366,23.5468,339912.0
2018-06-14 10:00:00,25.63,25.68,25.6,25.62,122604.0,23.5468,23.5927,23.5192,23.5376,122604.0
2018-06-14 10:30:00,25.62,25.65,25.56,25.59,122740.0,23.5376,23.5652,23.4825,23.5101,122740.0
2018-06-14 11:00:00,25.59,25.63,25.56,25.56,126532.0,23.5101,23.5468,23.4825,23.4825,126532.0
2018-06-14 11:30:00,25.57,25.58,25.56,25.56,68664.0,23.4917,23.5009,23.4825,23.4825,68664.0
2018-06-14 12:00:00,25.57,25.57,25.48,25.48,80792.0,23.4917,23.4917,23.409,23.409,80792.0
2018-06-14 12:30:00,25.48,25.52,25.46,25.49,100112.0,23.409,23.4457,23.3906,23.4182,100112.0
2018-06-14 13:00:00,25.49,25.5,25.47,25.48,51088.0,23.4182,23.4274,23.3998,23.409,51088.0
2018-06-14 13:30:00,25.49,25.5,25.41,25.41,90624.0,23.4182,23.4274,23.3447,23.3447,90624.0
2018-06-14 14:00:00,25.41,25.45,25.38,25.42,102928.0,23.3447,23.3814,23.3171,23.3539,102928.0
2018-06-14 14:30:00,25.42,25.43,25.36,25.36,83348.0,23.3539,23.3631,23.2988,23.2988,83348.0
2018-06-14 15:00:00,25.36,25.39,25.34,25.36,103800.0,23.2988,23.3263,23.2804,23.2988,103800.0
2018-06-14 15:30:00,25.36,25.42,25.36,25.4,292460.0,23.2988,23.3539,23.2988,23.3355,292460.0
2018-06-15 09:30:00,25.38,25.53,25.25,25.46,224876.0,23.3171,23.4549,23.1977,23.3906,224876.0
2018-06-15 10:00:00,25.46,25.49,25.37,25.45,109540.0,23.3906,23.4182,23.3079,23.3814,109540.0
2018-06-15 10:30:00,25.45,25.45,25.41,25.42,59352.0,23.3814,23.3814,23.3447,23.3539,59352.0
2018-06-15 11:00:00,25.42,25.44,25.41,25.43,42980.0,23.3539,23.3723,23.3447,23.3631,42980.0
2018-06-15 11:30:00,25.42,25.45,25.39,25.44,61688.0,23.3539,23.3814,23.3263,23.3723,61688.0
2018-06-15 12:00:00,25.45,25.46,25.41,25.42,23116.0,23.3814,23.3906,23.3447,23.3539,23116.0
2018-06-15 12:30:00,25.43,25.46,25.4,25.46,41524.0,23.3631,23.3906,23.3355,23.3906,41524.0
2018-06-15 13:00:00,25.46,25.46,25.42,25.43,46076.0,23.3906,23.3906,23.3539,23.3631,46076.0
2018-06-15 13:30:00,25.44,25.44,25.41,25.43,54700.0,23.3723,23.3723,23.3447,23.3631,54700.0
2018-06-15 14:00:00,25.42,25.44,25.41,25.44,59228.0,23.3539,23.3723,23.3447,23.3723,59228.0
2018-06-15 14:30:00,25.46,25.49,25.44,25.47,81088.0,23.3906,23.4182,23.3723,23.3998,81088.0
2018-06-15 15:00:00,25.47,25.53,25.46,25.5,267348.0,23.3998,23.4549,23.3906,23.4274,267348.0
2018-06-15 15:30:00,25.52,25.52,25.46,25.48,284676.0,23.4457,23.4457,23.3906,23.409,284676.0
2018-06-18 09:30:00,25.35,25.55,25.3,25.51,162676.0,23.2896,23.4733,23.2436,23.4366,162676.0
2018-06-18 10:00:00,25.5,25.52,25.43,25.48,130936.0,23.4274,23.4457,23.3631,23.409,130936.0
2018-06-18 10:30:00,25.49,25.52,25.42,25.5,77892.0,23.4182,23.4457,23.3539,23.4274,77892.0
2018-06-18 11:00:00,25.51,25.6,25.51,25.58,134808.0,23.4366,23.5192,23.4366,23.5009,134808.0
2018-06-18 11:30:00,25.57,25.61,25.53,25.59,84372.0,23.4917,23.5284,23.4549,23.5101,84372.0
2018-06-18 12:00:00,25.61,25.72,25.6,25.72,163376.0,23.5284,23.6295,23.5192,23.6295,163376.0
2018-06-18 12:30:00,25.72,25.77,25.71,25.76,123972.0,23.6295,23.6754,23.6203,23.6662,123972.0
2018-06-18 13:00:00,25.75,25.82,25.75,25.79,132952.0,23.6571,23.7214,23.6571,23.6938,132952.0
2018-06-18 13:30:00,25.81,25.92,25.77,25.88,223344.0,23.7122,23.8132,23.6754,23.7765,223344.0
2018-06-18 14:00:00,25.88,26.14,25.88,26.12,347684.0,23.7765,24.0154,23.7765,23.997,347684.0
2018-06-18 14:30:00,26.13,26.18,26.06,26.17,281708.0,24.0062,24.0521,23.9419,24.0429,281708.0
2018-06-18 15:00:00,26.15,26.25,26.15,26.24,217460.0,24.0245,24.1164,24.0245,24.1072,217460.0
2018-06-18 15:30:00,26.22,26.23,25.96,26.0,689736.0,24.0889,24.098,23.85,23.8867,689736.0
2018-06-19 09:30:00,25.75,25.91,25.51,25.51,199832.0,23.6571,23.8041,23.4366,23.4366,199832.0
2018-06-19 10:00:00,25.52,25.67,25.47,25.65,77552.0,23.4457,23.5836,23.3998,23.5652,77552.0
2018-06-19 10:30:00,25.63,25.77,25.63,25.73,67448.0,23.5468,23.6754,23.5468,23.6387,67448.0
2018-06-19 11:00:00,25.74,25.78,25.74,25.74,52752.0,23.6479,23.6846,23.6479,23.6479,52752.0
2018-06-19 11:30:00,25.74,25.85,25.74,25.85,35884.0,23.6479,23.7489,23.6479,23.7489,35884.0
2018-06-19 12:00:00,25.82,25.91,25.82,25.91,44636.0,23.7214,23.8041,23.7214,23.8041,44636.0
2018-06-19 12:30:00,25.91,25.94,25.9,25.94,33060.0,23.8041,23.8316,23.7949,23.8316,33060.0
2018-06-19 13:00:00,25.94,25.94,25.85,25.86,48632.0,23.8316,23.8316,23.7489,23.7581,48632.0
2018-06-19 13:30:00,25.87,25.92,25.85,25.87,48384.0,23.7673,23.8132,23.7489,23.7673,48384.0
2018-06-19 14:00:00,25.86,25.91,25.86,25.9,88520.0,23.7581,23.8041,23.7581,23.7949,88520.0
2018-06-19 14:30:00,25.9,25.9,25.84,25.86,52100.0,23.7949,23.7949,23.7397,23.7581,52100.0
2018-06-19 15:00:00,25.86,25.86,25.8,25.8,51168.0,23.7581,23.7581,23.703,23.703,51168.0
2018-06-19 15:30:00,25.79,25.86,25.79,25.86,240836.0,23.6938,23.7581,23.6938,23.7581,240836.0
2018-06-20 09:30:00,26.07,26.08,25.84,25.84,187984.0,23.951,23.9602,23.7397,23.7397,187984.0
2018-06-20 10:00:00,25.85,25.93,25.85,25.85,81732.0,23.7489,23.8224,23.7489,23.7489,81732.0
2018-06-20 10:30:00,25.85,25.88,25.81,25.85,75340.0,23.7489,23.7765,23.7122,23.7489,75340.0
2018-06-20 11:00:00,25.84,26.04,25.84,26.01,66732.0,23.7397,23.9235,23.7397,23.8959,66732.0
2018-06-20 11:30:00,26.02,26.1,26.02,26.08,58768.0,23.9051,23.9786,23.9051,23.9602,58768.0
2018-06-20 12:00:00,26.08,26.11,26.06,26.09,205644.0,23.9602,23.9878,23.9419,23.9694,205644.0
2018-06-20 12:30:00,26.09,26.16,26.08,26.16,103456.0,23.9694,24.0337,23.9602,24.0337,103456.0
2018-06-20 13:00:00,26.16,26.17,26.1,26.1,58212.0,24.0337,24.0429,23.9786,23.9786,58212.0
2018-06-20 13:30:00,26.11,26.17,26.11,26.17,53580.0,23.9878,24.0429,23.9878,24.0429,53580.0
2018-06-20 14:00:00,26.19,26.21,26.14,26.21,87156.0,24.0613,24.0797,24.0154,24.0797,87156.0
2018-06-20 14:30:00,26.21,26.23,26.2,26.2,87448.0,24.0797,24.098,24.0705,24.0705,87448.0
2018-06-20 15:00:00,26.21,26.3,26.21,26.29,217184.0,24.0797,24.1624,24.0797,24.1532,217184.0
2018-06-20 15:30:00,26.29,26.34,26.26,26.29,617284.0,24.1532,24.1991,24.1256,24.1532,617284.0
2018-06-21 09:30:00,26.28,26.39,26.17,26.26,174960.0,24.144,24.245,24.0429,24.1256,174960.0
2018-06-21 10:00:00,26.26,26.32,26.13,26.26,160196.0,24.1256,24.1807,24.0062,24.1256,160196.0
2018-06-21 10:30:00,26.28,26.3,26.2,26.27,259440.0,24.144,24.1624,24.0705,24.1348,259440.0
2018-06-21 11:00:00,26.3,26.37,26.28,26.33,98524.0,24.1624,24.2267,24.144,24.1899,98524.0
2018-06-21 11:30:00,26.33,26.36,26.25,26.25,108916.0,24.1899,24.2175,24.1164,24.1164,108916.0
2018-06-21 12:00:00,26.25,26.27,26.21,26.21,111720.0,24.1164,24.1348,24.0797,24.0797,111720.0
2018-06-21 12:30:00,26.21,26.21,26.16,26.16,97808.0,24.0797,24.0797,24.0337,24.0337,97808.0
2018-06-21 13:00:00,26.16,26.25,26.13,26.25,59912.0,24.0337,24.1164,24.0062,24.1164,59912.0
2018-06-21 13:30:00,26.25,26.26,26.22,26.26,102516.0,24.1164,24.1256,24.0889,24.1256,102516.0
2018-06-21 14:00:00,26.26,26.3,26.25,26.26,109152.0,24.1256,24.1624,24.1164,24.1256,109152.0
2018-06-21 14:30:00,26.27,26.3,26.23,26.26,76548.0,24.1348,24.1624,24.098,24.1256,76548.0
2018-06-21 15:00:00,26.26,26.26,26.22,26.25,135924.0,24.1256,24.1256,24.0889,24.1164,135924.0
2018-06-21 15:30:00,26.26,26.32,26.25,26.29,308236.0,24.1256,24.1807,24.1164,24.1532,308236.0
2018-06-22 09:30:00,26.48,26.77,26.45,26.71,248436.0,24.3277,24.5942,24.3002,24.539,248436.0
2018-06-22 10:00:00,26.69,26.72,26.58,26.6,145216.0,24.5207,24.5482,24.4196,24.438,145216.0
2018-06-22 10:30:00,26.59,26.67,26.55,26.67,33848.0,24.4288,24.5023,24.392,24.5023,33848.0
2018-06-22 11:00:00,26.65,26.74,26.65,26.72,108628.0,24.4839,24.5666,24.4839,24.5482,108628.0
2018-06-22 11:30:00,26.71,26.72,26.7,26.7,44116.0,24.539,24.5482,24.5298,24.5298,44116.0
2018-06-22 12:00:00,26.71,26.71,26.68,26.71,61500.0,24.539,24.539,24.5115,24.539,61500.0
2018-06-22 12:30:00,26.71,26.71,26.68,26.69,23288.0,24.539,24.539,24.5115,24.5207,23288.0
2018-06-22 13:00:00,26.69,26.75,26.69,26.74,47632.0,24.5207,24.5758,24.5207,24.5666,47632.0
2018-06-22 13:30:00,26.75,26.75,26.7,26.72,53820.0,24.5758,24.5758,24.5298,24.5482,53820.0
2018-06-22 14:00:00,26.7,26.72,26.69,26.71,19204.0,24.5298,24.5482,24.5207,24.539,19204.0
2018-06-22 14:30:00,26.71,26.77,26.7,26.72,138824.0,24.539,24.5942,24.5298,24.5482,138824.0
2018-06-22 15:00:00,26.72,26.76,26.71,26.72,59840.0,24.5482,24.585,24.539,24.5482,59840.0
2018-06-22 15:30:00,26.72,26.73,26.67,26.7,235660.0,24.5482,24.5574,24.5023,24.5298,235660.0
2018-06-25 09:30:00,26.5,26.61,26.17,26.25,402084.0,24.3461,24.4472,24.0429,24.1164,402084.0
2018-06-25 10:00:00,26.24,26.25,26.14,26.19,166200.0,24.1072,24.1164,24.0154,24.0613,166200.0
2018-06-25 10:30:00,26.18,26.29,26.17,26.26,70816.0,24.0521,24.1532,24.0429,24.1256,70816.0
2018-06-25 11:00:00,26.27,26.36,26.26,26.33,46676.0,24.1348,24.2175,24.1256,24.1899,46676.0
2018-06-25 11:30:00,26.32,26.39,26.3,26.35,97236.0,24.1807,24.245,24.1624,24.2083,97236.0
2018-06-25 12:00:00,26.34,26.37,26.3,26.35,61676.0,24.1991,24.2267,24.1624,24.2083,61676.0
2018-06-25 12:30:00,26.34,26.35,26.31,26.35,16800.0,24.1991,24.2083,24.1715,24.2083,16800.0
2018-06-25 13:00:00,26.34,26.36,26.33,26.34,12136.0,24.1991,24.2175,24.1899,24.1991,12136.0
2018-06-25 13:30:00,26.33,26.42,26.33,26.34,29700.0,24.1899,24.2726,24.1899,24.1991,29700.0
2018-06-25 14:00:00,26.35,26.52,26.35,26.49,290616.0,24.2083,24.3645,24.2083,24.3369,290616.0
2018-06-25 14:30:00,26.5,26.52,26.36,26.42,96232.0,24.3461,24.3645,24.2175,24.2726,96232.0
2018-06-25 15:00:00,26.42,26.48,26.38,26.42,128704.0,24.2726,24.3277,24.2358,24.2726,128704.0
2018-06-25 15:30:00,26.43,26.5,26.38,26.42,226492.0,24.2818,24.3461,24.2358,24.2726,226492.0
2018-06-26 09:30:00,26.41,26.48,26.23,26.43,190928.0,24.2634,24.3277,24.098,24.2818,190928.0
2018-06-26 10:00:00,26.45,26.48,26.34,26.37,96096.0,24.3002,24.3277,24.1991,24.2267,96096.0
2018-06-26 10:30:00,26.41,26.45,26.37,26.45,33888.0,24.2634,24.3002,24.2267,24.3002,33888.0
2018-06-26 11:00:00,26.47,26.48,26.39,26.42,126120.0,24.3185,24.3277,24.245,24.2726,126120.0
2018-06-26 11:30:00,26.42,26.47,26.38,26.46,63772.0,24.2726,24.3185,24.2358,24.3093,63772.0
2018-06-26 12:00:00,26.45,26.51,26.45,26.51,45968.0,24.3002,24.3553,24.3002,24.3553,45968.0
2018-06-26 12:30:00,26.51,26.52,26.47,26.48,74584.0,24.3553,24.3645,24.3185,24.3277,74584.0
2018-06-26 13:00:00,26.47,26.48,26.46,26.48,20008.0,24.3185,24.3277,24.3093,24.3277,20008.0
2018-06-26 13:30:00,26.47,26.52,26.42,26.43,99484.0,24.3185,24.3645,24.2726,24.2818,99484.0
2018-06-26 14:00:00,26.42,26.45,26.4,26.41,50980.0,24.2726,24.3002,24.2542,24.2634,50980.0
2018-06-26 14:30:00,26.42,26.43,26.4,26.41,37032.0,24.2726,24.2818,24.2542,24.2634,37032.0
2018-06-26 15:00:00,26.41,26.43,26.38,26.39,246040.0,24.2634,24.2818,24.2358,24.245,246040.0
2018-06-26 15:30:00,26.37,26.43,26.37,26.41,197020.0,24.2267,24.2818,24.2267,24.2634,197020.0
2018-06-27 09:30:00,26.5,26.72,26.4,26.55,240580.0,24.3461,24.5482,24.2542,24.392,240580.0
2018-06-27 10:00:00,26.53,26.61,26.43,26.46,241444.0,24.3737,24.4472,24.2818,24.3093,241444.0
2018-06-27 10:30:00,26.47,26.52,26.4,26.42,134288.0,24.3185,24.3645,24.2542,24.2726,134288.0
2018-06-27 11:00:00,26.44,26.53,26.39,26.48,176536.0,24.291,24.3737,24.245,24.3277,176536.0
2018-06-27 11:30:00,26.49,26.49,26.37,26.45,64720.0,24.3369,24.3369,24.2267,24.3002,64720.0
2018-06-27 12:00:00,26.45,26.48,26.39,26.4,123876.0,24.3002,24.3277,24.245,24.2542,123876.0
2018-06-27 12:30:00,26.39,26.41,26.31,26.32,82388.0,24.245,24.2634,24.1715,24.1807,82388.0
2018-06-27 13:00:00,26.33,26.36,26.3,26.33,95860.0,24.1899,24.2175,24.1624,24.1899,95860.0
2018-06-27 13:30:00,26.33,26.42,26.33,26.39,94824.0,24.1899,24.2726,24.1899,24.245,94824.0
2018-06-27 14:00:00,26.38,26.43,26.34,26.39,78228.0,24.2358,24.2818,24.1991,24.245,78228.0
2018-06-27 14:30:00,26.38,26.44,26.35,26.4,66656.0,24.2358,24.291,24.2083,24.2542,66656.0
2018-06-27 15:00:00,26.38,26.4,26.32,26.34,109284.0,24.2358,24.2542,24.1807,24.1991,109284.0
2018-06-27 15:30:00,26.35,26.41,26.28,26.29,251384.0,24.2083,24.2634,24.144,24.1532,251384.0
2018-06-28 09:30:00,26.28,26.47,26.09,26.11,360804.0,24.144,24.3185,23.9694,23.9878,360804.0
2018-06-28 10:00:00,26.12,26.12,26.01,26.06,171948.0,23.997,23.997,23.8959,23.9419,171948.0
2018-06-28 10:30:00,26.06,26.06,26.0,26.01,147224.0,23.9419,23.9419,23.8867,23.8959,147224.0
2018-06-28 11:00:00,26.03,26.07,25.98,26.03,129284.0,23.9143,23.951,23.8684,23.9143,129284.0
2018-06-28 11:30:00,26.03,26.09,26.0,26.08,89704.0,23.9143,23.9694,23.8867,23.9602,89704.0
2018-06-28 12:00:00,26.08,26.11,26.03,26.05,77496.0,23.9602,23.9878,23.9143,23.9327,77496.0
2018-06-28 12:30:00,26.05,26.11,26.0,26.11,110604.0,23.9327,23.9878,23.8867,23.9878,110604.0
2018-06-28 13:00:00,26.1,26.23,26.1,26.22,42252.0,23.9786,24.098,23.9786,24.0889,42252.0
2018-06-28 13:30:00,26.22,26.33,26.21,26.33,53396.0,24.0889,24.1899,24.0797,24.1899,53396.0
2018-06-28 14:00:00,26.31,26.4,26.31,26.4,65036.0,24.1715,24.2542,24.1715,24.2542,65036.0
2018-06-28 14:30:00,26.4,26.43,26.32,26.39,78608.0,24.2542,24.2818,24.1807,24.245,78608.0
2018-06-28 15:00:00,26.39,26.44,26.38,26.4,100840.0,24.245,24.291,24.2358,24.2542,100840.0
2018-06-28 15:30:00,26.4,26.45,26.38,26.41,318288.0,24.2542,24.3002,24.2358,24.2634,318288.0
2018-06-29 09:30:00,26.44,26.48,26.15,26.18,438912.0,24.291,24.3277,24.0245,24.0521,438912.0
2018-06-29 10:00:00,26.15,26.3,26.14,26.23,111272.0,24.0245,24.1624,24.0154,24.098,111272.0
2018-06-29 10:30:00,26.23,26.3,26.23,26.3,88384.0,24.098,24.1624,24.098,24.1624,88384.0
2018-06-29 11:00:00,26.29,26.41,26.29,26.4,73840.0,24.1532,24.2634,24.1532,24.2542,73840.0
2018-06-29 11:30:00,26.4,26.4,26.33,26.36,95144.0,24.2542,24.2542,24.1899,24.2175,95144.0
2018-06-29 12:00:00,26.36,26.47,26.36,26.47,86524.0,24.2175,24.3185,24.2175,24.3185,86524.0
2018-06-29 12:30:00,26.47,26.47,26.33,26.33,82316.0,24.3185,24.3185,24.1899,24.1899,82316.0
2018-06-29 13:00:00,26.34,26.36,26.32,26.34,74440.0,24.1991,24.2175,24.1807,24.1991,74440.0
2018-06-29 13:30:00,26.34,26.35,26.25,26.25,136824.0,24.1991,24.2083,24.1164,24.1164,136824.0
2018-06-29 14:00:00,26.25,26.3,26.25,26.27,102696.0,24.1164,24.1624,24.1164,24.1348,102696.0
2018-06-29 14:30:00,26.26,26.29,26.25,26.28,110536.0,24.1256,24.1532,24.1164,24.144,110536.0
2018-06-29 15:00:00,26.28,26.64,26.24,26.29,141324.0,24.144,24.4747,24.1072,24.1532,141324.0
2018-06-29 15:30:00,26.29,26.31,26.23,26.26,337284.0,24.1532,24.1715,24.098,24.1256,337284.0
2018-07-02 09:30:00,26.02,26.16,25.89,26.09,310880.0,23.9051,24.0337,23.7857,23.9694,310880.0
2018-07-02 10:00:00,26.07,26.14,26.04,26.05,97016.0,23.951,24.0154,23.9235,23.9327,97016.0
2018-07-02 10:30:00,26.05,26.07,25.96,25.98,53600.0,23.9327,23.951,23.85,23.8684,53600.0
2018-07-02 11:00:00,25.97,25.99,25.9,25.92,40392.0,23.8592,23.8775,23.7949,23.8132,40392.0
2018-07-02 11:30:00,25.94,25.95,25.88,25.93,39044.0,23.8316,23.8408,23.7765,23.8224,39044.0
2018-07-02 12:00:00,25.93,25.95,25.9,25.92,53392.0,23.8224,23.8408,23.7949,23.8132,53392.0
2018-07-02 12:30:00,25.93,25.95,25.91,25.92,95060.0,23.8224,23.8408,23.8041,23.8132,95060.0
2018-07-02 13:00:00,25.91,25.94,25.86,25.86,64668.0,23.8041,23.8316,23.7581,23.7581,64668.0
2018-07-02 13:30:00,25.86,25.87,25.83,25.86,57484.0,23.7581,23.7673,23.7306,23.7581,57484.0
2018-07-02 14:00:00,25.86,25.93,25.86,25.93,72988.0,23.7581,23.8224,23.7581,23.8224,72988.0
2018-07-02 14:30:00,25.93,25.99,25.93,25.95,94112.0,23.8224,23.8775,23.8224,23.8408,94112.0
2018-07-02 15:00:00,25.95,26.01,25.92,25.98,140176.0,23.8408,23.8959,23.8132,23.8684,140176.0
2018-07-02 15:30:00,25.98,25.99,25.94,25.97,260200.0,23.8684,23.8775,23.8316,23.8592,260200.0
2018-07-03 09:30:00,25.98,26.21,25.97,26.16,271440.0,23.8684,24.0797,23.8592,24.0337,271440.0
2018-07-03 10:00:00,26.17,26.19,26.11,26.12,70900.0,24.0429,24.0613,23.9878,23.997,70900.0
2018-07-03 10:30:00,26.11,26.17,26.08,26.16,169748.0,23.9878,24.0429,23.9602,24.0337,169748.0
2018-07-03 11:00:00,26.15,26.26,26.15,26.21,144092.0,24.0245,24.1256,24.0245,24.0797,144092.0
2018-07-03 11:30:00,26.21,26.31,26.2,26.29,194396.0,24.0797,24.1715,24.0705,24.1532,194396.0
2018-07-03 12:00:00,26.29,26.33,26.18,26.18,158660.0,24.1532,24.1899,24.0521,24.0521,158660.0
2018-07-03 12:30:00,26.18,26.23,26.11,26.14,266320.0,24.0521,24.098,23.9878,24.0154,266320.0
2018-07-05 09:30:00,26.4,26.49,26.21,26.24,236724.0,24.2542,24.3369,24.0797,24.1072,236724.0
2018-07-05 10:00:00,26.24,26.28,26.23,26.24,42340.0,24.1072,24.144,24.098,24.1072,42340.0
2018-07-05 10:30:00,26.24,26.29,26.24,26.29,34916.0,24.1072,24.1532,24.1072,24.1532,34916.0
2018-07-05 11:00:00,26.29,26.41,26.29,26.39,57140.0,24.1532,24.2634,24.1532,24.245,57140.0
2018-07-05 11:30:00,26.39,26.46,26.39,26.46,29956.0,24.245,24.3093,24.245,24.3093,29956.0
2018-07-05 12:00:00,26.46,26.5,26.43,26.5,24396.0,24.3093,24.3461,24.2818,24.3461,24396.0
2018-07-05 12:30:00,26.5,26.5,26.48,26.5,32008.0,24.3461,24.3461,24.3277,24.3461,32008.0
2018-07-05 13:00:00,26.5,26.56,26.5,26.56,36488.0,24.3461,24.4012,24.3461,24.4012,36488.0
2018-07-05 13:30:00,26.55,26.56,26.49,26.51,51656.0,24.392,24.4012,24.3369,24.3553,51656.0
2018-07-05 14:00:00,26.51,26.54,26.47,26.51,55248.0,24.3553,24.3828,24.3185,24.3553,55248.0
2018-07-05 14:30:00,26.51,26.53,26.46,26.47,42964.0,24.3553,24.3737,24.3093,24.3185,42964.0
2018-07-05 15:00:00,26.47,26.52,26.47,26.5,179232.0,24.3185,24.3645,24.3185,24.3461,179232.0
2018-07-05 15:30:00,26.5,26.54,26.47,26.51,249488.0,24.3461,24.3828,24.3185,24.3553,249488.0
2018-07-06 09:30:00,26.55,26.55,26.4,26.47,66532.0,24.392,24.392,24.2542,24.3185,66532.0
2018-07-06 10:00:00,26.46,26.52,26.43,26.44,27780.0,24.3093,24.3645,24.2818,24.291,27780.0
2018-07-06 10:30:00,26.45,26.5,26.45,26.45,27644.0,24.3002,24.3461,24.3002,24.3002,27644.0
2018-07-06 11:00:00,26.47,26.51,26.45,26.45,26620.0,24.3185,24.3553,24.3002,24.3002,26620.0
2018-07-06 11:30:00,26.45,26.56,26.45,26.53,42084.0,24.3002,24.4012,24.3002,24.3737,42084.0
2018-07-06 12:00:00,26.52,26.56,26.51,26.55,27328.0,24.3645,24.4012,24.3553,24.392,27328.0
2018-07-06 12:30:00,26.54,26.55,26.49,26.49,32564.0,24.3828,24.392,24.3369,24.3369,32564.0
2018-07-06 13:00:00,26.49,26.53,26.49,26.5,28400.0,24.3369,24.3737,24.3369,24.3461,28400.0
2018-07-06 13:30:00,26.5,26.52,26.49,26.5,43856.0,24.3461,24.3645,24.3369,24.3461,43856.0
2018-07-06 14:00:00,26.52,26.56,26.49,26.56,50708.0,24.3645,24.4012,24.3369,24.4012,50708.0
2018-07-06 14:30:00,26.56,26.62,26.55,26.62,46968.0,24.4012,24.4563,24.392,24.4563,46968.0
2018-07-06 15:00:00,26.62,26.64,26.58,26.61,41028.0,24.4563,24.4747,24.4196,24.4472,41028.0
2018-07-06 15:30:00,26.6,26.62,26.53,26.56,129912.0,24.438,24.4563,24.3737,24.4012,129912.0
2018-07-09 09:30:00,26.66,26.68,26.56,26.59,126456.0,24.4931,24.5115,24.4012,24.4288,126456.0
2018-07-09 10:00:00,26.59,26.7,26.58,26.66,83456.0,24.4288,24.5298,24.4196,24.4931,83456.0
2018-07-09 10:30:00,26.66,26.72,26.64,26.7,93400.0,24.4931,24.5482,24.4747,24.5298,93400.0
2018-07-09 11:00:00,26.71,26.75,26.69,26.75,64932.0,24.539,24.5758,24.5207,24.5758,64932.0
2018-07-09 11:30:00,26.75,26.79,26.75,26.79,26612.0,24.5758,24.6125,24.5758,24.6125,26612.0
2018-07-09 12:00:00,26.81,26.81,26.77,26.79,30404.0,24.6309,24.6309,24.5942,24.6125,30404.0
2018-07-09 12:30:00,26.78,26.79,26.75,26.78,28872.0,24.6033,24.6125,24.5758,24.6033,28872.0
2018-07-09 13:00:00,26.76,26.78,26.75,26.77,29980.0,24.585,24.6033,24.5758,24.5942,29980.0
2018-07-09 13:30:00,26.78,26.83,26.77,26.83,44244.0,24.6033,24.6493,24.5942,24.6493,44244.0
2018-07-09 14:00:00,26.81,26.86,26.81,26.85,45204.0,24.6309,24.6768,24.6309,24.6676,45204.0
2018-07-09 14:30:00,26.84,26.84,26.81,26.83,46592.0,24.6585,24.6585,24.6309,24.6493,46592.0
2018-07-09 15:00:00,26.83,26.84,26.81,26.84,33948.0,24.6493,24.6585,24.6309,24.6585,33948.0
2018-07-09 15:30:00,26.84,26.86,26.82,26.84,285128.0,24.6585,24.6768,24.6401,24.6585,285128.0
2018-07-10 09:30:00,26.9,27.02,26.79,26.97,588852.0,24.7136,24.8238,24.6125,24.7779,588852.0
2018-07-10 10:00:00,26.97,27.14,26.96,27.13,190112.0,24.7779,24.9341,24.7687,24.9249,190112.0
2018-07-10 10:30:00,27.12,27.16,27.03,27.14,196228.0,24.9157,24.9525,24.833,24.9341,196228.0
2018-07-10 11:00:00,27.13,27.14,27.02,27.04,341536.0,24.9249,24.9341,24.8238,24.8422,341536.0
2018-07-10 11:30:00,27.04,27.1,27.03,27.03,43828.0,24.8422,24.8973,24.833,24.833,43828.0
2018-07-10 12:00:00,27.03,27.06,27.03,27.06,23600.0,24.833,24.8606,24.833,24.8606,23600.0
2018-07-10 12:30:00,27.06,27.1,27.05,27.09,55120.0,24.8606,24.8973,24.8514,24.8881,55120.0
2018-07-10 13:00:00,27.1,27.11,27.06,27.1,47108.0,24.8973,24.9065,24.8606,24.8973,47108.0
2018-07-10 13:30:00,27.11,27.13,27.09,27.12,80768.0,24.9065,24.9249,24.8881,24.9157,80768.0
2018-07-10 14:00:00,27.13,27.14,27.12,27.13,61108.0,24.9249,24.9341,24.9157,24.9249,61108.0
2018-07-10 14:30:00,27.12,27.19,27.12,27.16,130788.0,24.9157,24.98,24.9157,24.9525,130788.0
2018-07-10 15:00:00,27.17,27.22,27.16,27.16,313252.0,24.9616,25.0076,24.9525,24.9525,313252.0
2018-07-10 15:30:00,27.17,27.21,27.15,27.19,402784.0,24.9616,24.9984,24.9433,24.98,402784.0
2018-07-11 09:30:00,27.08,27.29,27.05,27.26,240300.0,24.879,25.0719,24.8514,25.0443,240300.0
2018-07-11 10:00:00,27.27,27.34,27.27,27.34,83540.0,25.0535,25.1178,25.0535,25.1178,83540.0
2018-07-11 10:30:00,27.33,27.33,27.13,27.13,244204.0,25.1086,25.1086,24.9249,24.9249,244204.0
2018-07-11 11:00:00,27.13,27.23,27.11,27.22,105900.0,24.9249,25.0168,24.9065,25.0076,105900.0
2018-07-11 11:30:00,27.22,27.22,27.14,27.16,14200.0,25.0076,25.0076,24.9341,24.9525,14200.0
2018-07-11 12:00:00,27.16,27.27,27.14,27.27,100516.0,24.9525,25.0535,24.9341,25.0535,100516.0
2018-07-11 12:30:00,27.27,27.38,27.27,27.36,155824.0,25.0535,25.1546,25.0535,25.1362,155824.0
2018-07-11 13:00:00,27.37,27.4,27.36,27.37,78112.0,25.1454,25.1729,25.1362,25.1454,78112.0
2018-07-11 13:30:00,27.37,27.41,27.36,27.36,145732.0,25.1454,25.1821,25.1362,25.1362,145732.0
2018-07-11 14:00:00,27.37,27.4,27.34,27.38,178332.0,25.1454,25.1729,25.1178,25.1546,178332.0
2018-07-11 14:30:00,27.38,27.4,27.37,27.38,69132.0,25.1546,25.1729,25.1454,25.1546,69132.0
2018-07-11 15:00:00,27.38,27.4,27.36,27.39,119280.0,25.1546,25.1729,25.1362,25.1638,119280.0
2018-07-11 15:30:00,27.37,27.42,27.37,27.39,589024.0,25.1454,25.1913,25.1454,25.1638,589024.0
2018-07-12 09:30:00,27.5,27.6,27.43,27.58,199348.0,25.2648,25.3567,25.2005,25.3383,199348.0
2018-07-12 10:00:00,27.56,27.78,27.56,27.75,165680.0,25.3199,25.5221,25.3199,25.4945,165680.0
2018-07-12 10:30:00,27.75,27.93,27.69,27.86,327444.0,25.4945,25.6599,25.4394,25.5956,327444.0
2018-07-12 11:00:00,27.87,27.96,27.87,27.95,431808.0,25.6047,25.6874,25.6047,25.6782,431808.0
2018-07-12 11:30:00,27.94,28.03,27.92,27.95,196892.0,25.6691,25.7517,25.6507,25.6782,196892.0
2018-07-12 12:00:00,27.95,27.98,27.89,27.92,88316.0,25.6782,25.7058,25.6231,25.6507,88316.0
2018-07-12 12:30:00,27.92,27.92,27.83,27.86,124748.0,25.6507,25.6507,25.568,25.5956,124748.0
2018-07-12 13:00:00,27.85,27.87,27.81,27.83,45476.0,25.5864,25.6047,25.5496,25.568,45476.0
2018-07-12 13:30:00,27.83,27.87,27.79,27.82,59396.0,25.568,25.6047,25.5312,25.5588,59396.0
2018-07-12 14:00:00,27.81,27.85,27.81,27.84,53268.0,25.5496,25.5864,25.5496,25.5772,53268.0
2018-07-12 14:30:00,27.84,27.88,27.83,27.84,120924.0,25.5772,25.6139,25.568,25.5772,120924.0
2018-07-12 15:00:00,27.84,27.86,27.8,27.84,108640.0,25.5772,25.5956,25.5404,25.5772,108640.0
2018-07-12 15:30:00,27.84,27.94,27.8,27.82,388588.0,25.5772,25.6691,25.5404,25.5588,388588.0
2018-07-13 09:30:00,27.75,27.8,27.57,27.67,179760.0,25.4945,25.5404,25.3291,25.421,179760.0
2018-07-13 10:00:00,27.68,27.76,27.66,27.67,58412.0,25.4302,25.5037,25.4118,25.421,58412.0
2018-07-13 10:30:00,27.65,27.68,27.61,27.64,74220.0,25.4026,25.4302,25.3659,25.3934,74220.0
2018-07-13 11:00:00,27.64,27.66,27.61,27.64,38396.0,25.3934,25.4118,25.3659,25.3934,38396.0
2018-07-13 11:30:00,27.63,27.66,27.63,27.63,58508.0,25.3843,25.4118,25.3843,25.3843,58508.0
2018-07-13 12:00:00,27.63,27.65,27.63,27.63,43688.0,25.3843,25.4026,25.3843,25.3843,43688.0
2018-07-13 12:30:00,27.63,27.66,27.63,27.64,18400.0,25.3843,25.4118,25.3843,25.3934,18400.0
2018-07-13 13:00:00,27.66,27.7,27.66,27.69,25160.0,25.4118,25.4486,25.4118,25.4394,25160.0
2018-07-13 13:30:00,27.69,27.71,27.68,27.68,17000.0,25.4394,25.4577,25.4302,25.4302,17000.0
2018-07-13 14:00:00,27.7,27.75,27.7,27.75,31608.0,25.4486,25.4945,25.4486,25.4945,31608.0
2018-07-13 14:30:00,27.73,27.75,27.71,27.72,69484.0,25.4761,25.4945,25.4577,25.4669,69484.0
2018-07-13 15:00:00,27.72,27.75,27.69,27.72,97324.0,25.4669,25.4945,25.4394,25.4669,97324.0
2018-07-13 15:30:00,27.72,27.73,27.63,27.64,196948.0,25.4669,25.4761,25.3843,25.3934,196948.0
2018-07-16 09:30:00,27.53,27.61,27.35,27.47,310900.0,25.2924,25.3659,25.127,25.2373,310900.0
2018-07-16 10:00:00,27.48,27.54,27.46,27.5,182812.0,25.2464,25.3016,25.2281,25.2648,182812.0
2018-07-16 10:30:00,27.5,27.52,27.48,27.5,75028.0,25.2648,25.2832,25.2464,25.2648,75028.0
2018-07-16 11:00:00,27.5,27.72,27.49,27.67,65304.0,25.2648,25.4669,25.2556,25.421,65304.0
2018-07-16 11:30:00,27.67,27.72,27.63,27.7,32068.0,25.421,25.4669,25.3843,25.4486,32068.0
2018-07-16 12:00:00,27.71,27.78,27.7,27.77,34912.0,25.4577,25.5221,25.4486,25.5129,34912.0
2018-07-16 12:30:00,27.76,27.76,27.7,27.7,50332.0,25.5037,25.5037,25.4486,25.4486,50332.0
2018-07-16 13:00:00,27.72,27.81,27.7,27.81,107040.0,25.4669,25.5496,25.4486,25.5496,107040.0
2018-07-16 13:30:00,27.82,27.83,27.69,27.73,50968.0,25.5588,25.568,25.4394,25.4761,50968.0
2018-07-16 14:00:00,27.74,27.74,27.7,27.73,56600.0,25.4853,25.4853,25.4486,25.4761,56600.0
2018-07-16 14:30:00,27.73,27.74,27.66,27.68,47872.0,25.4761,25.4853,25.4118,25.4302,47872.0
2018-07-16 15:00:00,27.68,27.74,27.68,27.74,70016.0,25.4302,25.4853,25.4302,25.4853,70016.0
2018-07-16 15:30:00,27.74,27.74,27.65,27.67,195200.0,25.4853,25.4853,25.4026,25.421,195200.0
2018-07-17 09:30:00,27.68,27.85,27.5,27.6,224008.0,25.4302,25.5864,25.2648,25.3567,224008.0
2018-07-17 10:00:00,27.58,27.6,27.4,27.56,147336.0,25.3383,25.3567,25.1729,25.3199,147336.0
2018-07-17 10:30:00,27.56,27.69,27.56,27.63,61184.0,25.3199,25.4394,25.3199,25.3843,61184.0
2018-07-17 11:00:00,27.63,27.73,27.63,27.69,68896.0,25.3843,25.4761,25.3843,25.4394,68896.0
2018-07-17 11:30:00,27.7,27.7,27.56,27.63,94476.0,25.4486,25.4486,25.3199,25.3843,94476.0
2018-07-17 12:00:00,27.63,27.72,27.63,27.7,68136.0,25.3843,25.4669,25.3843,25.4486,68136.0
2018-07-17 12:30:00,27.7,27.71,27.65,27.71,82924.0,25.4486,25.4577,25.4026,25.4577,82924.0
2018-07-17 13:00:00,27.71,27.75,27.7,27.75,54512.0,25.4577,25.4945,25.4486,25.4945,54512.0
2018-07-17 13:30:00,27.75,27.81,27.74,27.79,61424.0,25.4945,25.5496,25.4853,25.5312,61424.0
2018-07-17 14:00:00,27.78,27.8,27.74,27.8,51456.0,25.5221,25.5404,25.4853,25.5404,51456.0
2018-07-17 14:30:00,27.8,27.8,27.75,27.76,38924.0,25.5404,25.5404,25.4945,25.5037,38924.0
2018-07-17 15:00:00,27.76,27.79,27.74,27.79,49024.0,25.5037,25.5312,25.4853,25.5312,49024.0
2018-07-17 15:30:00,27.79,27.79,27.72,27.72,168036.0,25.5312,25.5312,25.4669,25.4669,168036.0
2018-07-18 09:30:00,27.72,27.8,27.6,27.74,90672.0,25.4669,25.5404,25.3567,25.4853,90672.0
2018-07-18 10:00:00,27.71,27.72,27.57,27.58,45024.0,25.4577,25.4669,25.3291,25.3383,45024.0
2018-07-18 10:30:00,27.59,27.74,27.59,27.71,63156.0,25.3475,25.4853,25.3475,25.4577,63156.0
2018-07-18 11:00:00,27.72,27.77,27.7,27.73,74692.0,25.4669,25.5129,25.4486,25.4761,74692.0
2018-07-18 11:30:00,27.71,27.75,27.64,27.66,34264.0,25.4577,25.4945,25.3934,25.4118,34264.0
2018-07-18 12:00:00,27.65,27.73,27.65,27.73,23152.0,25.4026,25.4761,25.4026,25.4761,23152.0
2018-07-18 12:30:00,27.7,27.75,27.7,27.74,19264.0,25.4486,25.4945,25.4486,25.4853,19264.0
2018-07-18 13:00:00,27.75,27.77,27.73,27.76,27060.0,25.4945,25.5129,25.4761,25.5037,27060.0
2018-07-18 13:30:00,27.76,27.76,27.65,27.7,114996.0,25.5037,25.5037,25.4026,25.4486,114996.0
2018-07-18 14:00:00,27.69,27.73,27.67,27.72,42036.0,25.4394,25.4761,25.421,25.4669,42036.0
2018-07-18 14:30:00,27.71,27.74,27.69,27.71,95944.0,25.4577,25.4853,25.4394,25.4577,95944.0
2018-07-18 15:00:00,27.7,27.72,27.69,27.69,69492.0,25.4486,25.4669,25.4394,25.4394,69492.0
2018-07-18 15:30:00,27.68,27.78,27.68,27.74,146872.0,25.4302,25.5221,25.4302,25.4853,146872.0
2018-07-19 09:30:00,27.64,27.73,27.61,27.63,397784.0,25.3934,25.4761,25.3659,25.3843,397784.0
2018-07-19 10:00:00,27.64,27.65,27.54,27.61,37584.0,25.3934,25.4026,25.3016,25.3659,37584.0
2018-07-19 10:30:00,27.61,27.65,27.57,27.63,38712.0,25.3659,25.4026,25.3291,25.3843,38712.0
2018-07-19 11:00:00,27.64,27.65,27.59,27.59,69824.0,25.3934,25.4026,25.3475,25.3475,69824.0
2018-07-19 11:30:00,27.57,27.59,27.54,27.57,42908.0,25.3291,25.3475,25.3016,25.3291,42908.0
2018-07-19 12:00:00,27.61,27.61,27.55,27.55,24080.0,25.3659,25.3659,25.3108,25.3108,24080.0
2018-07-19 12:30:00,27.57,27.59,27.54,27.56,22372.0,25.3291,25.3475,25.3016,25.3199,22372.0
2018-07-19 13:00:00,27.58,27.62,27.58,27.6,20432.0,25.3383,25.3751,25.3383,25.3567,20432.0
2018-07-19 13:30:00,27.61,27.63,27.58,27.59,50740.0,25.3659,25.3843,25.3383,25.3475,50740.0
2018-07-19 14:00:00,27.6,27.61,27.59,27.61,31616.0,25.3567,25.3659,25.3475,25.3659,31616.0
2018-07-19 14:30:00,27.61,27.64,27.61,27.63,90888.0,25.3659,25.3934,25.3659,25.3843,90888.0
2018-07-19 15:00:00,27.63,27.63,27.59,27.59,126392.0,25.3843,25.3843,25.3475,25.3475,126392.0
2018-07-19 15:30:00,27.6,27.6,27.54,27.56,311672.0,25.3567,25.3567,25.3016,25.3199,311672.0
2018-07-20 09:30:00,27.56,27.68,27.5,27.68,324172.0,25.3199,25.4302,25.2648,25.4302,324172.0
2018-07-20 10:00:00,27.66,27.77,27.59,27.73,359200.0,25.4118,25.5129,25.3475,25.4761,359200.0
2018-07-20 10:30:00,27.73,27.8,27.73,27.77,211540.0,25.4761,25.5404,25.4761,25.5129,211540.0
2018-07-20 11:00:00,27.77,27.91,27.75,27.83,289104.0,25.5129,25.6415,25.4945,25.568,289104.0
2018-07-20 11:30:00,27.83,27.86,27.8,27.85,312820.0,25.568,25.5956,25.5404,25.5864,312820.0
2018-07-20 12:00:00,27.86,27.99,27.85,27.99,91072.0,25.5956,25.715,25.5864,25.715,91072.0
2018-07-20 12:30:00,27.99,27.99,27.9,27.92,54700.0,25.715,25.715,25.6323,25.6507,54700.0
2018-07-20 13:00:00,27.92,27.92,27.87,27.9,50688.0,25.6507,25.6507,25.6047,25.6323,50688.0
2018-07-20 13:30:00,27.9,27.97,27.9,27.96,47620.0,25.6323,25.6966,25.6323,25.6874,47620.0
2018-07-20 14:00:00,27.97,27.97,27.9,27.92,63524.0,25.6966,25.6966,25.6323,25.6507,63524.0
2018-07-20 14:30:00,27.92,27.93,27.88,27.92,87696.0,25.6507,25.6599,25.6139,25.6507,87696.0
2018-07-20 15:00:00,27.92,27.94,27.79,27.83,102780.0,25.6507,25.6691,25.5312,25.568,102780.0
2018-07-20 15:30:00,27.83,27.94,27.82,27.89,241364.0,25.568,25.6691,25.5588,25.6231,241364.0
2018-07-23 09:30:00,27.62,27.75,27.24,27.41,499560.0,25.3751,25.4945,25.0259,25.1821,499560.0
2018-07-23 10:00:00,27.39,27.47,27.33,27.42,197896.0,25.1638,25.2373,25.1086,25.1913,197896.0
2018-07-23 10:30:00,27.41,27.48,27.37,27.39,129184.0,25.1821,25.2464,25.1454,25.1638,129184.0
2018-07-23 11:00:00,27.38,27.54,27.36,27.47,272856.0,25.1546,25.3016,25.1362,25.2373,272856.0
2018-07-23 11:30:00,27.49,27.51,27.33,27.39,56520.0,25.2556,25.274,25.1086,25.1638,56520.0
2018-07-23 12:00:00,27.36,27.41,27.33,27.34,30588.0,25.1362,25.1821,25.1086,25.1178,30588.0
2018-07-23 12:30:00,27.34,27.36,27.2,27.3,78552.0,25.1178,25.1362,24.9892,25.0811,78552.0
2018-07-23 13:00:00,27.3,27.31,27.17,27.17,69700.0,25.0811,25.0903,24.9616,24.9616,69700.0
2018-07-23 13:30:00,27.21,27.25,27.19,27.22,69624.0,24.9984,25.0351,24.98,25.0076,69624.0
2018-07-23 14:00:00,27.22,27.23,27.15,27.16,67804.0,25.0076,25.0168,24.9433,24.9525,67804.0
2018-07-23 14:30:00,27.16,27.22,27.16,27.2,117232.0,24.9525,25.0076,24.9525,24.9892,117232.0
2018-07-23 15:00:00,27.21,27.24,27.2,27.22,139540.0,24.9984,25.0259,24.9892,25.0076,139540.0
2018-07-23 15:30:00,27.21,27.31,27.2,27.28,341432.0,24.9984,25.0903,24.9892,25.0627,341432.0
2018-07-24 09:30:00,27.39,27.47,27.18,27.2,302468.0,25.1638,25.2373,24.9708,24.9892,302468.0
2018-07-24 10:00:00,27.2,27.25,27.17,27.19,100980.0,24.9892,25.0351,24.9616,24.98,100980.0
2018-07-24 10:30:00,27.18,27.21,27.12,27.2,117416.0,24.9708,24.9984,24.9157,24.9892,117416.0
2018-07-24 11:00:00,27.19,27.21,27.14,27.18,77608.0,24.98,24.9984,24.9341,24.9708,77608.0
2018-07-24 11:30:00,27.17,27.18,27.13,27.13,62152.0,24.9616,24.9708,24.9249,24.9249,62152.0
2018-07-24 12:00:00,27.13,27.18,27.12,27.15,25108.0,24.9249,24.9708,24.9157,24.9433,25108.0
2018-07-24 12:30:00,27.17,27.2,27.13,27.13,70208.0,24.9616,24.9892,24.9249,24.9249,70208.0
2018-07-24 13:00:00,27.12,27.14,27.07,27.09,107856.0,24.9157,24.9341,24.8698,24.8881,107856.0
2018-07-24 13:30:00,27.08,27.09,27.03,27.03,92320.0,24.879,24.8881,24.833,24.833,92320.0
2018-07-24 14:00:00,27.03,27.09,27.03,27.08,118516.0,24.833,24.8881,24.833,24.879,118516.0
2018-07-24 14:30:00,27.07,27.14,27.07,27.12,75800.0,24.8698,24.9341,24.8698,24.9157,75800.0
2018-07-24 15:00:00,27.13,27.22,27.12,27.19,133576.0,24.9249,25.0076,24.9157,24.98,133576.0
2018-07-24 15:30:00,27.2,27.26,27.18,27.18,238624.0,24.9892,25.0443,24.9708,24.9708,238624.0
2018-07-25 09:30:00,27.24,27.25,26.96,27.11,432636.0,25.0259,25.0351,24.7687,24.9065,432636.0
2018-07-25 10:00:00,27.11,27.26,27.08,27.25,182060.0,24.9065,25.0443,24.879,25.0351,182060.0
2018-07-25 10:30:00,27.25,27.25,27.19,27.2,113884.0,25.0351,25.0351,24.98,24.9892,113884.0
2018-07-25 11:00:00,27.2,27.27,27.18,27.27,111448.0,24.9892,25.0535,24.9708,25.0535,111448.0
2018-07-25 11:30:00,27.28,27.31,27.27,27.29,69816.0,25.0627,25.0903,25.0535,25.0719,69816.0
2018-07-25 12:00:00,27.29,27.29,27.22,27.24,49692.0,25.0719,25.0719,25.0076,25.0259,49692.0
2018-07-25 12:30:00,27.24,27.25,27.23,27.25,67600.0,25.0259,25.0351,25.0168,25.0351,67600.0
2018-07-25 13:00:00,27.25,27.27,27.24,27.25,64464.0,25.0351,25.0535,25.0259,25.0351,64464.0
2018-07-25 13:30:00,27.25,27.3,27.25,27.29,104904.0,25.0351,25.0811,25.0351,25.0719,104904.0
2018-07-25 14:00:00,27.3,27.3,27.27,27.27,116452.0,25.0811,25.0811,25.0535,25.0535,116452.0
2018-07-25 14:30:00,27.28,27.32,27.27,27.32,94500.0,25.0627,25.0994,25.0535,25.0994,94500.0
2018-07-25 15:00:00,27.32,27.33,27.31,27.32,118900.0,25.0994,25.1086,25.0903,25.0994,118900.0
2018-07-25 15:30:00,27.32,27.37,27.3,27.36,419840.0,25.0994,25.1454,25.0811,25.1362,419840.0
2018-07-26 09:30:00,27.35,27.56,27.33,27.47,266032.0,25.127,25.3199,25.1086,25.2373,266032.0
2018-07-26 10:00:00,27.46,27.47,27.43,27.46,128188.0,25.2281,25.2373,25.2005,25.2281,128188.0
2018-07-26 10:30:00,27.45,27.46,27.38,27.43,263308.0,25.2189,25.2281,25.1546,25.2005,263308.0
2018-07-26 11:00:00,27.42,27.42,27.33,27.34,118092.0,25.1913,25.1913,25.1086,25.1178,118092.0
2018-07-26 11:30:00,27.34,27.34,27.3,27.31,48652.0,25.1178,25.1178,25.0811,25.0903,48652.0
2018-07-26 12:00:00,27.3,27.35,27.28,27.33,98028.0,25.0811,25.127,25.0627,25.1086,98028.0
2018-07-26 12:30:00,27.32,27.35,27.3,27.3,47604.0,25.0994,25.127,25.0811,25.0811,47604.0
2018-07-26 13:00:00,27.3,27.33,27.29,27.33,59728.0,25.0811,25.1086,25.0719,25.1086,59728.0
2018-07-26 13:30:00,27.32,27.39,27.31,27.36,47632.0,25.0994,25.1638,25.0903,25.1362,47632.0
2018-07-26 14:00:00,27.35,27.36,27.31,27.33,72752.0,25.127,25.1362,25.0903,25.1086,72752.0
2018-07-26 14:30:00,27.34,27.35,27.32,27.34,55164.0,25.1178,25.127,25.0994,25.1178,55164.0
2018-07-26 15:00:00,27.33,27.33,27.3,27.32,47284.0,25.1086,25.1086,25.0811,25.0994,47284.0
2018-07-26 15:30:00,27.32,27.33,27.3,27.31,194248.0,25.0994,25.1086,25.0811,25.0903,194248.0
2018-07-27 09:30:00,27.46,27.5,27.36,27.43,175236.0,25.2281,25.2648,25.1362,25.2005,175236.0
2018-07-27 10:00:00,27.41,27.49,27.39,27.46,103476.0,25.1821,25.2556,25.1638,25.2281,103476.0
2018-07-27 10:30:00,27.45,27.52,27.42,27.46,101004.0,25.2189,25.2832,25.1913,25.2281,101004.0
2018-07-27 11:00:00,27.48,27.5,27.4,27.4,100160.0,25.2464,25.2648,25.1729,25.1729,100160.0
2018-07-27 11:30:00,27.39,27.46,27.37,27.45,96236.0,25.1638,25.2281,25.1454,25.2189,96236.0
2018-07-27 12:00:00,27.43,27.43,27.36,27.4,130936.0,25.2005,25.2005,25.1362,25.1729,130936.0
2018-07-27 12:30:00,27.41,27.45,27.41,27.42,52812.0,25.1821,25.2189,25.1821,25.1913,52812.0
2018-07-27 13:00:00,27.43,27.43,27.36,27.37,104296.0,25.2005,25.2005,25.1362,25.1454,104296.0
2018-07-27 13:30:00,27.37,27.4,27.35,27.39,119048.0,25.1454,25.1729,25.127,25.1638,119048.0
2018-07-27 14:00:00,27.39,27.44,27.38,27.38,82672.0,25.1638,25.2097,25.1546,25.1546,82672.0
2018-07-27 14:30:00,27.39,27.45,27.39,27.44,54936.0,25.1638,25.2189,25.1638,25.2097,54936.0
2018-07-27 15:00:00,27.44,27.45,27.36,27.38,108580.0,25.2097,25.2189,25.1362,25.1546,108580.0
2018-07-27 15:30:00,27.37,27.45,27.32,27.4,220216.0,25.1454,25.2189,25.0994,25.1729,220216.0
2018-07-30 09:30:00,27.19,27.38,26.98,27.0,424252.0,24.98,25.1546,24.7871,24.8055,424252.0
2018-07-30 10:00:00,27.0,27.05,26.95,27.03,509080.0,24.8055,24.8514,24.7595,24.833,509080.0
2018-07-30 10:30:00,26.99,27.01,26.76,26.81,461700.0,24.7963,24.8146,24.585,24.6309,461700.0
2018-07-30 11:00:00,26.8,26.83,26.69,26.75,284248.0,24.6217,24.6493,24.5207,24.5758,284248.0
2018-07-30 11:30:00,26.75,26.78,26.71,26.71,117332.0,24.5758,24.6033,24.539,24.539,117332.0
2018-07-30 12:00:00,26.7,26.75,26.64,26.66,200104.0,24.5298,24.5758,24.4747,24.4931,200104.0
2018-07-30 12:30:00,26.65,26.66,26.56,26.62,250132.0,24.4839,24.4931,24.4012,24.4563,250132.0
2018-07-30 13:00:00,26.62,26.62,26.43,26.5,349328.0,24.4563,24.4563,24.2818,24.3461,349328.0
2018-07-30 13:30:00,26.5,26.51,26.43,26.43,154060.0,24.3461,24.3553,24.2818,24.2818,154060.0
2018-07-30 14:00:00,26.43,26.51,26.33,26.48,270776.0,24.2818,24.3553,24.1899,24.3277,270776.0
2018-07-30 14:30:00,26.47,26.51,26.33,26.4,141340.0,24.3185,24.3553,24.1899,24.2542,141340.0
2018-07-30 15:00:00,26.4,26.63,26.4,26.6,304380.0,24.2542,24.4655,24.2542,24.438,304380.0
2018-07-30 15:30:00,26.58,26.6,26.46,26.54,707764.0,24.4196,24.438,24.3093,24.3828,707764.0
2018-07-31 09:30:00,26.32,26.32,26.32,26.32,0.0,24.1807,24.1807,24.1807,24.1807,0.0
2018-07-31 10:00:00,26.32,26.32,26.32,26.32,0.0,24.1807,24.1807,24.1807,24.1807,0.0
2018-07-31 10:30:00,26.32,26.32,26.32,26.32,0.0,24.1807,24.1807,24.1807,24.1807,0.0
2018-07-31 11:00:00,26.32,26.32,26.32,26.32,0.0,24.1807,24.1807,24.1807,24.1807,0.0
2018-07-31 11:30:00,26.32,26.32,26.32,26.32,0.0,24.1807,24.1807,24.1807,24.1807,0.0
2018-07-31 12:00:00,26.0,26.2,25.78,26.2,3590712.0,23.8867,24.0705,23.6846,24.0705,3590712.0
2018-07-31 12:30:00,26.19,26.25,25.88,25.95,2507664.0,24.0613,24.1164,23.7765,23.8408,2507664.0
2018-07-31 13:00:00,25.94,26.02,25.88,25.93,506624.0,23.8316,23.9051,23.7765,23.8224,506624.0
2018-07-31 13:30:00,25.93,26.0,25.92,25.96,497708.0,23.8224,23.8867,23.8132,23.85,497708.0
2018-07-31 14:00:00,25.96,26.0,25.89,25.95,469868.0,23.85,23.8867,23.7857,23.8408,469868.0
2018-07-31 14:30:00,25.95,25.99,25.93,25.99,337760.0,23.8408,23.8775,23.8224,23.8775,337760.0
2018-07-31 15:00:00,25.99,26.0,25.93,25.94,708108.0,23.8775,23.8867,23.8224,23.8316,708108.0
2018-07-31 15:30:00,25.95,25.95,25.83,25.83,1654956.0,23.8408,23.8408,23.7306,23.7306,1654956.0
2018-08-01 09:30:00,26.0,26.1,25.96,26.02,1741312.0,23.8867,23.9786,23.85,23.9051,1741312.0
2018-08-01 10:00:00,26.02,26.05,25.98,26.02,499616.0,23.9051,23.9327,23.8684,23.9051,499616.0
2018-08-01 10:30:00,26.02,26.06,25.97,25.99,631092.0,23.9051,23.9419,23.8592,23.8775,631092.0
2018-08-01 11:00:00,26.0,26.01,25.95,25.96,233012.0,23.8867,23.8959,23.8408,23.85,233012.0
2018-08-01 11:30:00,25.96,25.97,25.9,25.91,201608.0,23.85,23.8592,23.7949,23.8041,201608.0
2018-08-01 12:00:00,25.91,25.94,25.89,25.91,211360.0,23.8041,23.8316,23.7857,23.8041,211360.0
2018-08-01 12:30:00,25.9,25.94,25.89,25.91,191976.0,23.7949,23.8316,23.7857,23.8041,191976.0
2018-08-01 13:00:00,25.91,25.99,25.9,25.97,356252.0,23.8041,23.8775,23.7949,23.8592,356252.0
2018-08-01 13:30:00,25.97,25.98,25.96,25.97,224828.0,23.8592,23.8684,23.85,23.8592,224828.0
2018-08-01 14:00:00,25.97,25.99,25.92,25.97,214876.0,23.8592,23.8775,23.8132,23.8592,214876.0
2018-08-01 14:30:00,25.97,25.98,25.93,25.95,272108.0,23.8592,23.8684,23.8224,23.8408,272108.0
2018-08-01 15:00:00,25.95,25.97,25.91,25.91,272388.0,23.8408,23.8592,23.8041,23.8041,272388.0
2018-08-01 15:30:00,25.92,25.94,25.9,25.92,999404.0,23.8132,23.8316,23.7949,23.8132,999404.0
2018-08-02 09:30:00,25.81,25.83,25.66,25.74,360872.0,23.7122,23.7306,23.5744,23.6479,360872.0
2018-08-02 10:00:00,25.75,25.82,25.72,25.72,124440.0,23.6571,23.7214,23.6295,23.6295,124440.0
2018-08-02 10:30:00,25.72,25.81,25.72,25.81,185556.0,23.6295,23.7122,23.6295,23.7122,185556.0
2018-08-02 11:00:00,25.81,25.85,25.78,25.83,508352.0,23.7122,23.7489,23.6846,23.7306,508352.0
2018-08-02 11:30:00,25.83,25.89,25.8,25.85,210048.0,23.7306,23.7857,23.703,23.7489,210048.0
2018-08-02 12:00:00,25.85,25.9,25.83,25.89,174268.0,23.7489,23.7949,23.7306,23.7857,174268.0
2018-08-02 12:30:00,25.89,25.89,25.8,25.84,133172.0,23.7857,23.7857,23.703,23.7397,133172.0
2018-08-02 13:00:00,25.85,25.96,25.84,25.95,402152.0,23.7489,23.85,23.7397,23.8408,402152.0
2018-08-02 13:30:00,25.94,26.0,25.88,25.98,169324.0,23.8316,23.8867,23.7765,23.8684,169324.0
2018-08-02 14:00:00,25.98,25.99,25.91,25.93,184524.0,23.8684,23.8775,23.8041,23.8224,184524.0
2018-08-02 14:30:00,25.95,25.99,25.9,25.98,204448.0,23.8408,23.8775,23.7949,23.8684,204448.0
2018-08-02 15:00:00,25.97,26.03,25.96,26.02,164436.0,23.8592,23.9143,23.85,23.9051,164436.0
2018-08-02 15:30:00,26.02,26.05,25.99,26.05,604436.0,23.9051,23.9327,23.8775,23.9327,604436.0
2018-08-03 09:30:00,26.0,26.11,25.95,25.97,538236.0,23.8867,23.9878,23.8408,23.8592,538236.0
2018-08-03 10:00:00,26.0,26.02,25.97,25.99,404232.0,23.8867,23.9051,23.8592,23.8775,404232.0
2018-08-03 10:30:00,26.0,26.0,25.98,26.0,255440.0,23.8867,23.8867,23.8684,23.8867,255440.0
2018-08-03 11:00:00,25.99,26.08,25.99,26.02,142312.0,23.8775,23.9602,23.8775,23.9051,142312.0
2018-08-03 11:30:00,26.02,26.04,26.0,26.01,106152.0,23.9051,23.9235,23.8867,23.8959,106152.0
2018-08-03 12:00:00,26.0,26.02,26.0,26.01,51892.0,23.8867,23.9051,23.8867,23.8959,51892.0
2018-08-03 12:30:00,26.0,26.05,26.0,26.04,72012.0,23.8867,23.9327,23.8867,23.9235,72012.0
2018-08-03 13:00:00,26.04,26.05,26.03,26.03,79552.0,23.9235,23.9327,23.9143,23.9143,79552.0
2018-08-03 13:30:00,26.04,26.05,26.02,26.04,67048.0,23.9235,23.9327,23.9051,23.9235,67048.0
2018-08-03 14:00:00,26.04,26.05,26.04,26.05,43620.0,23.9235,23.9327,23.9235,23.9327,43620.0
2018-08-03 14:30:00,26.04,26.06,26.01,26.02,85528.0,23.9235,23.9419,23.8959,23.9051,85528.0
2018-08-03 15:00:00,26.03,26.04,26.01,26.02,83464.0,23.9143,23.9235,23.8959,23.9051,83464.0
2018-08-03 15:30:00,26.02,26.02,25.96,26.0,314960.0,23.9051,23.9051,23.85,23.8867,314960.0
2018-08-06 09:30:00,25.92,26.02,25.85,25.97,382864.0,23.8132,23.9051,23.7489,23.8592,382864.0
2018-08-06 10:00:00,25.97,26.0,25.9,25.91,134248.0,23.8592,23.8867,23.7949,23.8041,134248.0
2018-08-06 10:30:00,25.91,25.91,25.86,25.89,77912.0,23.8041,23.8041,23.7581,23.7857,77912.0
2018-08-06 11:00:00,25.89,25.98,25.89,25.94,68948.0,23.7857,23.8684,23.7857,23.8316,68948.0
2018-08-06 11:30:00,25.95,26.0,25.92,25.98,85580.0,23.8408,23.8867,23.8132,23.8684,85580.0
2018-08-06 12:00:00,25.98,26.0,25.95,25.96,61008.0,23.8684,23.8867,23.8408,23.85,61008.0
2018-08-06 12:30:00,25.96,25.96,25.93,25.93,54244.0,23.85,23.85,23.8224,23.8224,54244.0
2018-08-06 13:00:00,25.93,25.97,25.92,25.92,113192.0,23.8224,23.8592,23.8132,23.8132,113192.0
2018-08-06 13:30:00,25.92,25.96,25.9,25.96,131080.0,23.8132,23.85,23.7949,23.85,131080.0
2018-08-06 14:00:00,25.96,25.98,25.89,25.89,137556.0,23.85,23.8684,23.7857,23.7857,137556.0
2018-08-06 14:30:00,25.89,25.89,25.71,25.75,287332.0,23.7857,23.7857,23.6203,23.6571,287332.0
2018-08-06 15:00:00,25.75,25.8,25.69,25.79,138612.0,23.6571,23.703,23.6019,23.6938,138612.0
2018-08-06 15:30:00,25.8,25.81,25.74,25.79,383852.0,23.703,23.7122,23.6479,23.6938,383852.0
2018-08-07 09:30:00,26.08,26.09,25.69,25.72,553248.0,23.9602,23.9694,23.6019,23.6295,553248.0
2018-08-07 10:00:00,25.72,25.76,25.68,25.71,257836.0,23.6295,23.6662,23.5927,23.6203,257836.0
2018-08-07 10:30:00,25.71,25.81,25.71,25.81,97040.0,23.6203,23.7122,23.6203,23.7122,97040.0
2018-08-07 11:00:00,25.8,25.92,25.8,25.91,88104.0,23.703,23.8132,23.703,23.8041,88104.0
2018-08-07 11:30:00,25.91,25.92,25.85,25.88,114592.0,23.8041,23.8132,23.7489,23.7765,114592.0
2018-08-07 12:00:00,25.88,25.89,25.83,25.84,141132.0,23.7765,23.7857,23.7306,23.7397,141132.0
2018-08-07 12:30:00,25.84,25.86,25.82,25.85,67892.0,23.7397,23.7581,23.7214,23.7489,67892.0
2018-08-07 13:00:00,25.86,25.93,25.86,25.92,207848.0,23.7581,23.8224,23.7581,23.8132,207848.0
2018-08-07 13:30:00,25.92,25.93,25.88,25.93,74300.0,23.8132,23.8224,23.7765,23.8224,74300.0
2018-08-07 14:00:00,25.93,25.95,25.9,25.94,127700.0,23.8224,23.8408,23.7949,23.8316,127700.0
2018-08-07 14:30:00,25.94,25.96,25.92,25.95,167120.0,23.8316,23.85,23.8132,23.8408,167120.0
2018-08-07 15:00:00,25.96,26.0,25.95,25.99,182216.0,23.85,23.8867,23.8408,23.8775,182216.0
2018-08-07 15:30:00,25.99,26.0,25.92,25.96,497076.0,23.8775,23.8867,23.8132,23.85,497076.0
2018-08-08 09:30:00,26.02,26.19,26.0,26.03,399972.0,23.9051,24.0613,23.8867,23.9143,399972.0
2018-08-08 10:00:00,26.04,26.08,25.97,25.98,97980.0,23.9235,23.9602,23.8592,23.8684,97980.0
2018-08-08 10:30:00,25.99,26.05,25.98,26.0,150484.0,23.8775,23.9327,23.8684,23.8867,150484.0
2018-08-08 11:00:00,26.0,26.05,25.98,25.98,166612.0,23.8867,23.9327,23.8684,23.8684,166612.0
2018-08-08 11:30:00,25.99,26.09,25.99,26.05,81664.0,23.8775,23.9694,23.8775,23.9327,81664.0
2018-08-08 12:00:00,26.05,26.1,26.04,26.1,146800.0,23.9327,23.9786,23.9235,23.9786,146800.0
2018-08-08 12:30:00,26.09,26.13,26.09,26.11,99368.0,23.9694,24.0062,23.9694,23.9878,99368.0
2018-08-08 13:00:00,26.11,26.11,26.1,26.11,90160.0,23.9878,23.9878,23.9786,23.9878,90160.0
2018-08-08 13:30:00,26.11,26.19,26.11,26.19,141872.0,23.9878,24.0613,23.9878,24.0613,141872.0
2018-08-08 14:00:00,26.18,26.19,26.15,26.18,99840.0,24.0521,24.0613,24.0245,24.0521,99840.0
2018-08-08 14:30:00,26.18,26.19,26.17,26.18,96012.0,24.0521,24.0613,24.0429,24.0521,96012.0
2018-08-08 15:00:00,26.18,26.19,26.17,26.19,106644.0,24.0521,24.0613,24.0429,24.0613,106644.0
2018-08-08 15:30:00,26.19,26.2,26.16,26.16,385292.0,24.0613,24.0705,24.0337,24.0337,385292.0
2018-08-09 09:30:00,26.06,26.06,25.92,26.0,189588.0,23.9419,23.9419,23.8132,23.8867,189588.0
2018-08-09 10:00:00,26.01,26.06,26.0,26.05,63184.0,23.8959,23.9419,23.8867,23.9327,63184.0
2018-08-09 10:30:00,26.05,26.11,26.05,26.08,65728.0,23.9327,23.9878,23.9327,23.9602,65728.0
2018-08-09 11:00:00,26.08,26.1,26.07,26.1,22832.0,23.9602,23.9786,23.951,23.9786,22832.0
2018-08-09 11:30:00,26.1,26.11,26.05,26.07,27624.0,23.9786,23.9878,23.9327,23.951,27624.0
2018-08-09 12:00:00,26.06,26.09,26.05,26.09,28816.0,23.9419,23.9694,23.9327,23.9694,28816.0
2018-08-09 12:30:00,26.08,26.09,26.06,26.07,30504.0,23.9602,23.9694,23.9419,23.951,30504.0
2018-08-09 13:00:00,26.07,26.09,26.07,26.09,31420.0,23.951,23.9694,23.951,23.9694,31420.0
2018-08-09 13:30:00,26.09,26.11,26.09,26.1,42168.0,23.9694,23.9878,23.9694,23.9786,42168.0
2018-08-09 14:00:00,26.1,26.11,26.09,26.1,34952.0,23.9786,23.9878,23.9694,23.9786,34952.0
2018-08-09 14:30:00,26.1,26.12,26.1,26.11,46604.0,23.9786,23.997,23.9786,23.9878,46604.0
2018-08-09 15:00:00,26.1,26.12,26.08,26.11,57456.0,23.9786,23.997,23.9602,23.9878,57456.0
2018-08-09 15:30:00,26.11,26.11,26.05,26.05,144484.0,23.9878,23.9878,23.9327,23.9327,144484.0
2018-08-10 09:30:00,25.46,25.5,25.1,25.28,1129444.0,23.3906,23.4274,23.0599,23.2253,1129444.0
2018-08-10 10:00:00,25.3,25.47,25.3,25.38,504764.0,23.2436,23.3998,23.2436,23.3171,504764.0
2018-08-10 10:30:00,25.38,25.66,25.38,25.58,496884.0,23.3171,23.5744,23.3171,23.5009,496884.0
2018-08-10 11:00:00,25.58,25.58,25.49,25.5,415260.0,23.5009,23.5009,23.4182,23.4274,415260.0
2018-08-10 11:30:00,25.49,25.59,25.49,25.51,366752.0,23.4182,23.5101,23.4182,23.4366,366752.0
2018-08-10 12:00:00,25.5,25.56,25.44,25.44,349076.0,23.4274,23.4825,23.3723,23.3723,349076.0
2018-08-10 12:30:00,25.45,25.57,25.45,25.5,298132.0,23.3814,23.4917,23.3814,23.4274,298132.0
2018-08-10 13:00:00,25.49,25.52,25.47,25.48,87168.0,23.4182,23.4457,23.3998,23.409,87168.0
2018-08-10 13:30:00,25.49,25.49,25.39,25.42,185604.0,23.4182,23.4182,23.3263,23.3539,185604.0
2018-08-10 14:00:00,25.42,25.49,25.4,25.44,123680.0,23.3539,23.4182,23.3355,23.3723,123680.0
2018-08-10 14:30:00,25.43,25.48,25.42,25.46,338144.0,23.3631,23.409,23.3539,23.3906,338144.0
2018-08-10 15:00:00,25.46,25.49,25.42,25.46,385472.0,23.3906,23.4182,23.3539,23.3906,385472.0
2018-08-10 15:30:00,25.46,25.49,25.42,25.48,582820.0,23.3906,23.4182,23.3539,23.409,582820.0
2018-08-13 09:30:00,25.27,25.39,25.2,25.39,182648.0,23.2161,23.3263,23.1518,23.3263,182648.0
2018-08-13 10:00:00,25.39,25.4,25.31,25.33,95140.0,23.3263,23.3355,23.2528,23.2712,95140.0
2018-08-13 10:30:00,25.34,25.38,25.25,25.33,240584.0,23.2804,23.3171,23.1977,23.2712,240584.0
2018-08-13 11:00:00,25.33,25.34,25.25,25.26,283008.0,23.2712,23.2804,23.1977,23.2069,283008.0
2018-08-13 11:30:00,25.25,25.26,25.11,25.12,371124.0,23.1977,23.2069,23.0691,23.0783,371124.0
2018-08-13 12:00:00,25.12,25.16,25.09,25.1,276540.0,23.0783,23.115,23.0507,23.0599,276540.0
2018-08-13 12:30:00,25.1,25.13,25.08,25.1,161560.0,23.0599,23.0874,23.0415,23.0599,161560.0
2018-08-13 13:00:00,25.1,25.11,25.07,25.08,173044.0,23.0599,23.0691,23.0323,23.0415,173044.0
2018-08-13 13:30:00,25.09,25.16,25.07,25.13,117088.0,23.0507,23.115,23.0323,23.0874,117088.0
2018-08-13 14:00:00,25.13,25.18,25.09,25.09,282572.0,23.0874,23.1334,23.0507,23.0507,282572.0
2018-08-13 14:30:00,25.08,25.11,25.05,25.09,179432.0,23.0415,23.0691,23.014,23.0507,179432.0
2018-08-13 15:00:00,25.08,25.14,25.07,25.11,267472.0,23.0415,23.0966,23.0323,23.0691,267472.0
2018-08-13 15:30:00,25.11,25.12,25.05,25.07,766548.0,23.0691,23.0783,23.014,23.0323,766548.0
2018-08-14 09:30:00,25.27,25.28,25.07,25.11,297720.0,23.2161,23.2253,23.0323,23.0691,297720.0
2018-08-14 10:00:00,25.1,25.11,25.01,25.03,119148.0,23.0599,23.0691,22.9772,22.9956,119148.0
2018-08-14 10:30:00,25.03,25.09,25.01,25.01,182684.0,22.9956,23.0507,22.9772,22.9772,182684.0
2018-08-14 11:00:00,25.02,25.05,24.98,25.0,228704.0,22.9864,23.014,22.9496,22.968,228704.0
2018-08-14 11:30:00,25.01,25.02,24.99,24.99,90060.0,22.9772,22.9864,22.9588,22.9588,90060.0
2018-08-14 12:00:00,24.99,25.02,24.96,25.0,111788.0,22.9588,22.9864,22.9313,22.968,111788.0
2018-08-14 12:30:00,24.99,25.0,24.96,25.0,140012.0,22.9588,22.968,22.9313,22.968,140012.0
2018-08-14 13:00:00,25.0,25.02,24.99,25.0,114280.0,22.968,22.9864,22.9588,22.968,114280.0
2018-08-14 13:30:00,25.0,25.02,25.0,25.01,189712.0,22.968,22.9864,22.968,22.9772,189712.0
2018-08-14 14:00:00,25.01,25.02,24.95,24.97,63632.0,22.9772,22.9864,22.9221,22.9405,63632.0
2018-08-14 14:30:00,24.97,25.0,24.97,25.0,141312.0,22.9405,22.968,22.9405,22.968,141312.0
2018-08-14 15:00:00,25.0,25.01,24.98,25.0,89204.0,22.968,22.9772,22.9496,22.968,89204.0
2018-08-14 15:30:00,25.0,25.02,24.97,25.0,544236.0,22.968,22.9864,22.9405,22.968,544236.0
2018-08-15 09:30:00,24.93,24.98,24.67,24.93,539204.0,22.9037,22.9496,22.6648,22.9037,539204.0
2018-08-15 10:00:00,24.93,24.93,24.79,24.79,303304.0,22.9037,22.9037,22.7751,22.7751,303304.0
2018-08-15 10:30:00,24.8,24.84,24.75,24.81,287088.0,22.7843,22.821,22.7383,22.7935,287088.0
2018-08-15 11:00:00,24.81,24.83,24.75,24.8,324436.0,22.7935,22.8118,22.7383,22.7843,324436.0
2018-08-15 11:30:00,24.79,24.82,24.75,24.75,146320.0,22.7751,22.8026,22.7383,22.7383,146320.0
2018-08-15 12:00:00,24.76,24.82,24.75,24.79,59864.0,22.7475,22.8026,22.7383,22.7751,59864.0
2018-08-15 12:30:00,24.8,24.83,24.79,24.82,65984.0,22.7843,22.8118,22.7751,22.8026,65984.0
2018-08-15 13:00:00,24.81,24.83,24.76,24.79,102636.0,22.7935,22.8118,22.7475,22.7751,102636.0
2018-08-15 13:30:00,24.79,24.83,24.77,24.78,64872.0,22.7751,22.8118,22.7567,22.7659,64872.0
2018-08-15 14:00:00,24.77,24.82,24.77,24.78,179436.0,22.7567,22.8026,22.7567,22.7659,179436.0
2018-08-15 14:30:00,24.78,24.81,24.77,24.79,164420.0,22.7659,22.7935,22.7567,22.7751,164420.0
2018-08-15 15:00:00,24.79,24.82,24.79,24.81,236896.0,22.7751,22.8026,22.7751,22.7935,236896.0
2018-08-15 15:30:00,24.81,24.83,24.76,24.79,835476.0,22.7935,22.8118,22.7475,22.7751,835476.0
2018-08-16 09:30:00,24.95,24.97,24.81,24.89,143644.0,22.9221,22.9405,22.7935,22.867,143644.0
2018-08-16 10:00:00,24.88,24.93,24.79,24.82,207988.0,22.8578,22.9037,22.7751,22.8026,207988.0
2018-08-16 10:30:00,24.82,24.83,24.75,24.8,288264.0,22.8026,22.8118,22.7383,22.7843,288264.0
2018-08-16 11:00:00,24.8,24.8,24.74,24.75,220160.0,22.7843,22.7843,22.7291,22.7383,220160.0
2018-08-16 11:30:00,24.76,24.83,24.73,24.83,82076.0,22.7475,22.8118,22.72,22.8118,82076.0
2018-08-16 12:00:00,24.83,24.88,24.82,24.83,113136.0,22.8118,22.8578,22.8026,22.8118,113136.0
2018-08-16 12:30:00,24.83,24.86,24.81,24.84,235972.0,22.8118,22.8394,22.7935,22.821,235972.0
2018-08-16 13:00:00,24.84,24.87,24.83,24.85,103804.0,22.821,22.8486,22.8118,22.8302,103804.0
2018-08-16 13:30:00,24.85,24.89,24.85,24.88,71152.0,22.8302,22.867,22.8302,22.8578,71152.0
2018-08-16 14:00:00,24.88,24.88,24.84,24.85,204660.0,22.8578,22.8578,22.821,22.8302,204660.0
2018-08-16 14:30:00,24.84,24.88,24.83,24.86,294000.0,22.821,22.8578,22.8118,22.8394,294000.0
2018-08-16 15:00:00,24.86,24.88,24.85,24.88,177108.0,22.8394,22.8578,22.8302,22.8578,177108.0
2018-08-16 15:30:00,24.88,24.89,24.86,24.88,447904.0,22.8578,22.867,22.8394,22.8578,447904.0
2018-08-17 09:30:00,24.86,25.06,24.86,24.97,127696.0,22.8394,23.0231,22.8394,22.9405,127696.0
2018-08-17 10:00:00,24.98,25.05,24.98,24.99,38220.0,22.9496,23.014,22.9496,22.9588,38220.0
2018-08-17 10:30:00,25.0,25.02,24.96,24.97,41176.0,22.968,22.9864,22.9313,22.9405,41176.0
2018-08-17 11:00:00,24.96,24.98,24.92,24.94,79256.0,22.9313,22.9496,22.8945,22.9129,79256.0
2018-08-17 11:30:00,24.94,24.99,24.93,24.96,48896.0,22.9129,22.9588,22.9037,22.9313,48896.0
2018-08-17 12:00:00,24.95,24.97,24.94,24.95,34152.0,22.9221,22.9405,22.9129,22.9221,34152.0
2018-08-17 12:30:00,24.95,24.96,24.88,24.88,47272.0,22.9221,22.9313,22.8578,22.8578,47272.0
2018-08-17 13:00:00,24.88,24.93,24.85,24.89,37204.0,22.8578,22.9037,22.8302,22.867,37204.0
2018-08-17 13:30:00,24.88,24.91,24.87,24.9,37508.0,22.8578,22.8853,22.8486,22.8761,37508.0
2018-08-17 14:00:00,24.89,24.98,24.89,24.98,42212.0,22.867,22.9496,22.867,22.9496,42212.0
2018-08-17 14:30:00,24.97,25.01,24.97,25.0,35268.0,22.9405,22.9772,22.9405,22.968,35268.0
2018-08-17 15:00:00,25.01,25.02,24.99,25.0,65920.0,22.9772,22.9864,22.9588,22.968,65920.0
2018-08-17 15:30:00,25.0,25.01,24.99,25.0,166388.0,22.968,22.9772,22.9588,22.968,166388.0
2018-08-20 09:30:00,25.2,25.32,25.11,25.14,141596.0,23.1518,23.262,23.0691,23.0966,141596.0
2018-08-20 10:00:00,25.14,25.22,25.1,25.2,59780.0,23.0966,23.1701,23.0599,23.1518,59780.0
2018-08-20 10:30:00,25.2,25.36,25.18,25.33,132820.0,23.1518,23.2988,23.1334,23.2712,132820.0
2018-08-20 11:00:00,25.33,25.34,25.25,25.31,85752.0,23.2712,23.2804,23.1977,23.2528,85752.0
2018-08-20 11:30:00,25.31,25.33,25.25,25.27,164436.0,23.2528,23.2712,23.1977,23.2161,164436.0
2018-08-20 12:00:00,25.27,25.34,25.26,25.28,229112.0,23.2161,23.2804,23.2069,23.2253,229112.0
2018-08-20 12:30:00,25.28,25.32,25.22,25.22,130884.0,23.2253,23.262,23.1701,23.1701,130884.0
2018-08-20 13:00:00,25.22,25.23,25.19,25.21,55192.0,23.1701,23.1793,23.1426,23.1609,55192.0
2018-08-20 13:30:00,25.21,25.22,25.18,25.2,45616.0,23.1609,23.1701,23.1334,23.1518,45616.0
2018-08-20 14:00:00,25.21,25.23,25.19,25.21,32940.0,23.1609,23.1793,23.1426,23.1609,32940.0
2018-08-20 14:30:00,25.2,25.23,25.2,25.22,58860.0,23.1518,23.1793,23.1518,23.1701,58860.0
2018-08-20 15:00:00,25.21,25.22,25.19,25.2,47356.0,23.1609,23.1701,23.1426,23.1518,47356.0
2018-08-20 15:30:00,25.2,25.21,25.15,25.17,182116.0,23.1518,23.1609,23.1058,23.1242,182116.0
2018-08-21 09:30:00,25.23,25.47,25.23,25.27,566204.0,23.1793,23.3998,23.1793,23.2161,566204.0
2018-08-21 10:00:00,25.27,25.39,25.25,25.35,168644.0,23.2161,23.3263,23.1977,23.2896,168644.0
2018-08-21 10:30:00,25.36,25.37,25.27,25.3,182652.0,23.2988,23.3079,23.2161,23.2436,182652.0
2018-08-21 11:00:00,25.3,25.34,25.28,25.32,207536.0,23.2436,23.2804,23.2253,23.262,207536.0
2018-08-21 11:30:00,25.31,25.31,25.27,25.29,71472.0,23.2528,23.2528,23.2161,23.2344,71472.0
2018-08-21 12:00:00,25.28,25.29,25.24,25.25,42276.0,23.2253,23.2344,23.1885,23.1977,42276.0
2018-08-21 12:30:00,25.25,25.28,25.24,25.27,55708.0,23.1977,23.2253,23.1885,23.2161,55708.0
2018-08-21 13:00:00,25.27,25.29,25.26,25.29,45648.0,23.2161,23.2344,23.2069,23.2344,45648.0
2018-08-21 13:30:00,25.29,25.32,25.29,25.32,25308.0,23.2344,23.262,23.2344,23.262,25308.0
2018-08-21 14:00:00,25.31,25.33,25.28,25.28,57376.0,23.2528,23.2712,23.2253,23.2253,57376.0
2018-08-21 14:30:00,25.28,25.29,25.26,25.26,58008.0,23.2253,23.2344,23.2069,23.2069,58008.0
2018-08-21 15:00:00,25.27,25.27,25.25,25.26,140432.0,23.2161,23.2161,23.1977,23.2069,140432.0
2018-08-21 15:30:00,25.25,25.27,25.24,25.24,229636.0,23.1977,23.2161,23.1885,23.1885,229636.0
2018-08-22 09:30:00,25.25,25.31,25.15,25.22,89168.0,23.1977,23.2528,23.1058,23.1701,89168.0
2018-08-22 10:00:00,25.22,25.27,25.22,25.24,57772.0,23.1701,23.2161,23.1701,23.1885,57772.0
2018-08-22 10:30:00,25.22,25.28,25.22,25.22,40004.0,23.1701,23.2253,23.1701,23.1701,40004.0
2018-08-22 11:00:00,25.22,25.24,25.17,25.18,47764.0,23.1701,23.1885,23.1242,23.1334,47764.0
2018-08-22 11:30:00,25.18,25.27,25.17,25.25,299392.0,23.1334,23.2161,23.1242,23.1977,299392.0
2018-08-22 12:00:00,25.24,25.25,25.2,25.2,154732.0,23.1885,23.1977,23.1518,23.1518,154732.0
2018-08-22 12:30:00,25.2,25.2,25.18,25.18,29344.0,23.1518,23.1518,23.1334,23.1334,29344.0
2018-08-22 13:00:00,25.18,25.26,25.17,25.26,81332.0,23.1334,23.2069,23.1242,23.2069,81332.0
2018-08-22 13:30:00,25.25,25.25,25.23,25.23,54276.0,23.1977,23.1977,23.1793,23.1793,54276.0
2018-08-22 14:00:00,25.23,25.25,25.19,25.22,25560.0,23.1793,23.1977,23.1426,23.1701,25560.0
2018-08-22 14:30:00,25.21,25.24,25.21,25.24,53088.0,23.1609,23.1885,23.1609,23.1885,53088.0
2018-08-22 15:00:00,25.23,25.24,25.19,25.22,81288.0,23.1793,23.1885,23.1426,23.1701,81288.0
2018-08-22 15:30:00,25.22,25.26,25.22,25.24,372560.0,23.1701,23.2069,23.1701,23.1885,372560.0
2018-08-23 09:30:00,25.02,25.16,25.02,25.12,220956.0,22.9864,23.115,22.9864,23.0783,220956.0
2018-08-23 10:00:00,25.1,25.13,24.92,24.93,380232.0,23.0599,23.0874,22.8945,22.9037,380232.0
2018-08-23 10:30:00,24.94,24.94,24.89,24.9,108744.0,22.9129,22.9129,22.867,22.8761,108744.0
2018-08-23 11:00:00,24.9,24.91,24.86,24.88,122724.0,22.8761,22.8853,22.8394,22.8578,122724.0
2018-08-23 11:30:00,24.88,24.91,24.83,24.84,54836.0,22.8578,22.8853,22.8118,22.821,54836.0
2018-08-23 12:00:00,24.84,24.86,24.81,24.85,65832.0,22.821,22.8394,22.7935,22.8302,65832.0
2018-08-23 12:30:00,24.85,24.87,24.84,24.84,50776.0,22.8302,22.8486,22.821,22.821,50776.0
2018-08-23 13:00:00,24.84,24.86,24.84,24.85,49264.0,22.821,22.8394,22.821,22.8302,49264.0
2018-08-23 13:30:00,24.85,24.88,24.84,24.86,77208.0,22.8302,22.8578,22.821,22.8394,77208.0
2018-08-23 14:00:00,24.86,24.9,24.85,24.86,94592.0,22.8394,22.8761,22.8302,22.8394,94592.0
2018-08-23 14:30:00,24.86,24.87,24.84,24.84,139360.0,22.8394,22.8486,22.821,22.821,139360.0
2018-08-23 15:00:00,24.83,24.85,24.83,24.83,149512.0,22.8118,22.8302,22.8118,22.8118,149512.0
2018-08-23 15:30:00,24.83,24.86,24.78,24.8,476068.0,22.8118,22.8394,22.7659,22.7843,476068.0
2018-08-24 09:30:00,24.95,25.0,24.82,24.86,199352.0,22.9221,22.968,22.8026,22.8394,199352.0
2018-08-24 10:00:00,24.86,24.99,24.86,24.93,92008.0,22.8394,22.9588,22.8394,22.9037,92008.0
2018-08-24 10:30:00,24.94,25.0,24.94,24.97,48104.0,22.9129,22.968,22.9129,22.9405,48104.0
2018-08-24 11:00:00,24.97,25.01,24.97,24.98,51560.0,22.9405,22.9772,22.9405,22.9496,51560.0
2018-08-24 11:30:00,24.97,25.03,24.97,25.03,80320.0,22.9405,22.9956,22.9405,22.9956,80320.0
2018-08-24 12:00:00,25.03,25.04,25.02,25.04,30152.0,22.9956,23.0048,22.9864,23.0048,30152.0
2018-08-24 12:30:00,25.03,25.04,25.0,25.01,33372.0,22.9956,23.0048,22.968,22.9772,33372.0
2018-08-24 13:00:00,25.0,25.0,24.96,24.96,39596.0,22.968,22.968,22.9313,22.9313,39596.0
2018-08-24 13:30:00,24.97,25.01,24.94,25.01,87224.0,22.9405,22.9772,22.9129,22.9772,87224.0
2018-08-24 14:00:00,25.0,25.01,24.98,25.0,39476.0,22.968,22.9772,22.9496,22.968,39476.0
2018-08-24 14:30:00,25.0,25.02,24.99,25.01,55568.0,22.968,22.9864,22.9588,22.9772,55568.0
2018-08-24 15:00:00,25.02,25.03,25.0,25.01,229112.0,22.9864,22.9956,22.968,22.9772,229112.0
2018-08-24 15:30:00,25.01,25.04,25.0,25.03,183888.0,22.9772,23.0048,22.968,22.9956,183888.0
2018-08-27 09:30:00,25.07,25.17,25.05,25.16,107336.0,23.0323,23.1242,23.014,23.115,107336.0
2018-08-27 10:00:00,25.15,25.19,25.14,25.18,43292.0,23.1058,23.1426,23.0966,23.1334,43292.0
2018-08-27 10:30:00,25.2,25.24,25.18,25.23,46184.0,23.1518,23.1885,23.1334,23.1793,46184.0
2018-08-27 11:00:00,25.23,25.26,25.22,25.25,76056.0,23.1793,23.2069,23.1701,23.1977,76056.0
2018-08-27 11:30:00,25.25,25.28,25.22,25.27,42352.0,23.1977,23.2253,23.1701,23.2161,42352.0
2018-08-27 12:00:00,25.26,25.27,25.22,25.27,32732.0,23.2069,23.2161,23.1701,23.2161,32732.0
2018-08-27 12:30:00,25.27,25.28,25.25,25.27,50068.0,23.2161,23.2253,23.1977,23.2161,50068.0
2018-08-27 13:00:00,25.27,25.28,25.23,25.27,51948.0,23.2161,23.2253,23.1793,23.2161,51948.0
2018-08-27 13:30:00,25.27,25.27,25.25,25.26,41612.0,23.2161,23.2161,23.1977,23.2069,41612.0
2018-08-27 14:00:00,25.27,25.29,25.26,25.29,136392.0,23.2161,23.2344,23.2069,23.2344,136392.0
2018-08-27 14:30:00,25.3,25.34,25.29,25.34,63416.0,23.2436,23.2804,23.2344,23.2804,63416.0
2018-08-27 15:00:00,25.34,25.35,25.33,25.35,131544.0,23.2804,23.2896,23.2712,23.2896,131544.0
2018-08-27 15:30:00,25.35,25.38,25.3,25.35,516296.0,23.2896,23.3171,23.2436,23.2896,516296.0
2018-08-28 09:30:00,25.4,25.42,25.34,25.39,63240.0,23.3355,23.3539,23.2804,23.3263,63240.0
2018-08-28 10:00:00,25.39,25.39,25.28,25.29,29508.0,23.3263,23.3263,23.2253,23.2344,29508.0
2018-08-28 10:30:00,25.29,25.31,25.24,25.24,24000.0,23.2344,23.2528,23.1885,23.1885,24000.0
2018-08-28 11:00:00,25.24,25.28,25.24,25.27,25560.0,23.1885,23.2253,23.1885,23.2161,25560.0
2018-08-28 11:30:00,25.27,25.27,25.18,25.2,13572.0,23.2161,23.2161,23.1334,23.1518,13572.0
2018-08-28 12:00:00,25.2,25.23,25.2,25.22,12948.0,23.1518,23.1793,23.1518,23.1701,12948.0
2018-08-28 12:30:00,25.22,25.24,25.21,25.21,32684.0,23.1701,23.1885,23.1609,23.1609,32684.0
2018-08-28 13:00:00,25.22,25.22,25.18,25.2,21576.0,23.1701,23.1701,23.1334,23.1518,21576.0
2018-08-28 13:30:00,25.21,25.22,25.18,25.18,4916.0,23.1609,23.1701,23.1334,23.1334,4916.0
2018-08-28 14:00:00,25.18,25.18,25.15,25.16,44348.0,23.1334,23.1334,23.1058,23.115,44348.0
2018-08-28 14:30:00,25.16,25.23,25.13,25.22,111476.0,23.115,23.1793,23.0874,23.1701,111476.0
2018-08-28 15:00:00,25.22,25.23,25.2,25.23,30852.0,23.1701,23.1793,23.1518,23.1793,30852.0
2018-08-28 15:30:00,25.22,25.28,25.22,25.27,237780.0,23.1701,23.2253,23.1701,23.2161,237780.0
2018-08-29 09:30:00,25.09,25.28,25.09,25.28,340632.0,23.0507,23.2253,23.0507,23.2253,340632.0
2018-08-29 10:00:00,25.28,25.28,25.22,25.25,294616.0,23.2253,23.2253,23.1701,23.1977,294616.0
2018-08-29 10:30:00,25.25,25.3,25.25,25.28,83816.0,23.1977,23.2436,23.1977,23.2253,83816.0
2018-08-29 11:00:00,25.28,25.33,25.27,25.33,91056.0,23.2253,23.2712,23.2161,23.2712,91056.0
2018-08-29 11:30:00,25.33,25.34,25.32,25.34,175884.0,23.2712,23.2804,23.262,23.2804,175884.0
2018-08-29 12:00:00,25.34,25.36,25.33,25.36,54776.0,23.2804,23.2988,23.2712,23.2988,54776.0
2018-08-29 12:30:00,25.36,25.37,25.35,25.36,67464.0,23.2988,23.3079,23.2896,23.2988,67464.0
2018-08-29 13:00:00,25.37,25.37,25.32,25.34,44696.0,23.3079,23.3079,23.262,23.2804,44696.0
2018-08-29 13:30:00,25.34,25.35,25.32,25.32,89736.0,23.2804,23.2896,23.262,23.262,89736.0
2018-08-29 14:00:00,25.33,25.34,25.32,25.33,44816.0,23.2712,23.2804,23.262,23.2712,44816.0
2018-08-29 14:30:00,25.33,25.36,25.32,25.36,68256.0,23.2712,23.2988,23.262,23.2988,68256.0
2018-08-29 15:00:00,25.36,25.37,25.36,25.36,132636.0,23.2988,23.3079,23.2988,23.2988,132636.0
2018-08-29 15:30:00,25.36,25.38,25.34,25.36,330548.0,23.2988,23.3171,23.2804,23.2988,330548.0
2018-08-30 09:30:00,25.09,25.22,25.05,25.1,302316.0,23.0507,23.1701,23.014,23.0599,302316.0
2018-08-30 10:00:00,25.1,25.11,25.03,25.1,121900.0,23.0599,23.0691,22.9956,23.0599,121900.0
2018-08-30 10:30:00,25.08,25.1,25.05,25.07,115576.0,23.0415,23.0599,23.014,23.0323,115576.0
2018-08-30 11:00:00,25.08,25.12,25.07,25.08,150524.0,23.0415,23.0783,23.0323,23.0415,150524.0
2018-08-30 11:30:00,25.09,25.11,25.08,25.11,53484.0,23.0507,23.0691,23.0415,23.0691,53484.0
2018-08-30 12:00:00,25.11,25.17,25.1,25.13,90920.0,23.0691,23.1242,23.0599,23.0874,90920.0
2018-08-30 12:30:00,25.16,25.17,25.07,25.16,121140.0,23.115,23.1242,23.0323,23.115,121140.0
2018-08-30 13:00:00,25.17,25.18,25.16,25.17,47824.0,23.1242,23.1334,23.115,23.1242,47824.0
2018-08-30 13:30:00,25.17,25.21,25.16,25.2,29152.0,23.1242,23.1609,23.115,23.1518,29152.0
2018-08-30 14:00:00,25.21,25.22,25.12,25.14,93380.0,23.1609,23.1701,23.0783,23.0966,93380.0
2018-08-30 14:30:00,25.14,25.21,25.14,25.14,109748.0,23.0966,23.1609,23.0966,23.0966,109748.0
2018-08-30 15:00:00,25.15,25.2,25.11,25.19,161084.0,23.1058,23.1518,23.0691,23.1426,161084.0
2018-08-30 15:30:00,25.2,25.22,25.17,25.19,309664.0,23.1518,23.1701,23.1242,23.1426,309664.0
2018-08-31 09:30:00,25.1,25.19,25.04,25.18,285320.0,23.0599,23.1426,23.0048,23.1334,285320.0
2018-08-31 10:00:00,25.18,25.36,25.18,25.35,173208.0,23.1334,23.2988,23.1334,23.2896,173208.0
2018-08-31 10:30:00,25.33,25.33,25.3,25.32,78296.0,23.2712,23.2712,23.2436,23.262,78296.0
2018-08-31 11:00:00,25.31,25.32,25.25,25.25,186704.0,23.2528,23.262,23.1977,23.1977,186704.0
2018-08-31 11:30:00,25.25,25.25,25.17,25.18,24864.0,23.1977,23.1977,23.1242,23.1334,24864.0
2018-08-31 12:00:00,25.18,25.2,25.16,25.18,41524.0,23.1334,23.1518,23.115,23.1334,41524.0
2018-08-31 12:30:00,25.18,25.25,25.18,25.25,26484.0,23.1334,23.1977,23.1334,23.1977,26484.0
2018-08-31 13:00:00,25.24,25.27,25.23,25.27,38436.0,23.1885,23.2161,23.1793,23.2161,38436.0
2018-08-31 13:30:00,25.27,25.31,25.25,25.31,63040.0,23.2161,23.2528,23.1977,23.2528,63040.0
2018-08-31 14:00:00,25.29,25.3,25.25,25.25,62808.0,23.2344,23.2436,23.1977,23.1977,62808.0
2018-08-31 14:30:00,25.25,25.26,25.23,25.23,92104.0,23.1977,23.2069,23.1793,23.1793,92104.0
2018-08-31 15:00:00,25.23,25.27,25.23,25.24,99640.0,23.1793,23.2161,23.1793,23.1885,99640.0
2018-08-31 15:30:00,25.25,25.33,25.25,25.32,355084.0,23.1977,23.2712,23.1977,23.262,355084.0
2018-09-04 09:30:00,24.93,24.97,24.68,24.78,357432.0,22.9037,22.9405,22.674,22.7659,357432.0
2018-09-04 10:00:00,24.78,24.86,24.78,24.85,202120.0,22.7659,22.8394,22.7659,22.8302,202120.0
2018-09-04 10:30:00,24.85,24.86,24.72,24.75,210532.0,22.8302,22.8394,22.7108,22.7383,210532.0
2018-09-04 11:00:00,24.75,24.79,24.73,24.77,179660.0,22.7383,22.7751,22.72,22.7567,179660.0
2018-09-04 11:30:00,24.78,24.86,24.78,24.83,127168.0,22.7659,22.8394,22.7659,22.8118,127168.0
2018-09-04 12:00:00,24.83,24.87,24.82,24.85,87076.0,22.8118,22.8486,22.8026,22.8302,87076.0
2018-09-04 12:30:00,24.84,24.86,24.84,24.84,48304.0,22.821,22.8394,22.821,22.821,48304.0
2018-09-04 13:00:00,24.84,24.87,24.83,24.87,99256.0,22.821,22.8486,22.8118,22.8486,99256.0
2018-09-04 13:30:00,24.87,24.91,24.85,24.88,90680.0,22.8486,22.8853,22.8302,22.8578,90680.0
2018-09-04 14:00:00,24.88,24.91,24.88,24.89,110540.0,22.8578,22.8853,22.8578,22.867,110540.0
2018-09-04 14:30:00,24.89,24.9,24.86,24.89,104480.0,22.867,22.8761,22.8394,22.867,104480.0
2018-09-04 15:00:00,24.89,24.9,24.86,24.9,150620.0,22.867,22.8761,22.8394,22.8761,150620.0
2018-09-04 15:30:00,24.9,24.92,24.87,24.9,338432.0,22.8761,22.8945,22.8486,22.8761,338432.0
2018-09-05 09:30:00,24.73,24.75,24.53,24.58,334612.0,22.72,22.7383,22.5362,22.5822,334612.0
2018-09-05 10:00:00,24.59,24.61,24.52,24.54,179696.0,22.5913,22.6097,22.527,22.5454,179696.0
2018-09-05 10:30:00,24.55,24.61,24.53,24.56,212272.0,22.5546,22.6097,22.5362,22.5638,212272.0
2018-09-05 11:00:00,24.56,24.62,24.55,24.59,154600.0,22.5638,22.6189,22.5546,22.5913,154600.0
2018-09-05 11:30:00,24.59,24.63,24.58,24.61,125476.0,22.5913,22.6281,22.5822,22.6097,125476.0
2018-09-05 12:00:00,24.61,24.63,24.57,24.6,170784.0,22.6097,22.6281,22.573,22.6005,170784.0
2018-09-05 12:30:00,24.6,24.65,24.58,24.62,215760.0,22.6005,22.6465,22.5822,22.6189,215760.0
2018-09-05 13:00:00,24.61,24.64,24.61,24.63,82492.0,22.6097,22.6373,22.6097,22.6281,82492.0
2018-09-05 13:30:00,24.63,24.65,24.61,24.63,58240.0,22.6281,22.6465,22.6097,22.6281,58240.0
2018-09-05 14:00:00,24.63,24.67,24.63,24.64,33396.0,22.6281,22.6648,22.6281,22.6373,33396.0
2018-09-05 14:30:00,24.64,24.66,24.62,24.63,30312.0,22.6373,22.6556,22.6189,22.6281,30312.0
2018-09-05 15:00:00,24.64,24.64,24.59,24.59,105916.0,22.6373,22.6373,22.5913,22.5913,105916.0
2018-09-05 15:30:00,24.59,24.62,24.58,24.6,236120.0,22.5913,22.6189,22.5822,22.6005,236120.0
2018-09-06 09:30:00,24.62,24.62,24.53,24.58,139072.0,22.6189,22.6189,22.5362,22.5822,139072.0
2018-09-06 10:00:00,24.6,24.64,24.58,24.61,165436.0,22.6005,22.6373,22.5822,22.6097,165436.0
2018-09-06 10:30:00,24.6,24.66,24.6,24.61,154284.0,22.6005,22.6556,22.6005,22.6097,154284.0
2018-09-06 11:00:00,24.62,24.65,24.6,24.64,179604.0,22.6189,22.6465,22.6005,22.6373,179604.0
2018-09-06 11:30:00,24.64,24.65,24.63,24.65,84772.0,22.6373,22.6465,22.6281,22.6465,84772.0
2018-09-06 12:00:00,24.65,24.67,24.63,24.63,469048.0,22.6465,22.6648,22.6281,22.6281,469048.0
2018-09-06 12:30:00,24.63,24.63,24.54,24.54,240924.0,22.6281,22.6281,22.5454,22.5454,240924.0
2018-09-06 13:00:00,24.54,24.55,24.52,24.52,179732.0,22.5454,22.5546,22.527,22.527,179732.0
2018-09-06 13:30:00,24.52,24.61,24.52,24.59,254736.0,22.527,22.6097,22.527,22.5913,254736.0
2018-09-06 14:00:00,24.59,24.64,24.58,24.6,66808.0,22.5913,22.6373,22.5822,22.6005,66808.0
2018-09-06 14:30:00,24.59,24.61,24.56,24.58,248936.0,22.5913,22.6097,22.5638,22.5822,248936.0
2018-09-06 15:00:00,24.58,24.58,24.56,24.58,116524.0,22.5822,22.5822,22.5638,22.5822,116524.0
2018-09-06 15:30:00,24.58,24.58,24.54,24.57,239816.0,22.5822,22.5822,22.5454,22.573,239816.0
2018-09-07 09:30:00,24.61,24.67,24.54,24.66,205724.0,22.6097,22.6648,22.5454,22.6556,205724.0
2018-09-07 10:00:00,24.67,24.68,24.64,24.64,79612.0,22.6648,22.674,22.6373,22.6373,79612.0
2018-09-07 10:30:00,24.64,24.65,24.59,24.6,147020.0,22.6373,22.6465,22.5913,22.6005,147020.0
2018-09-07 11:00:00,24.58,24.66,24.58,24.64,115512.0,22.5822,22.6556,22.5822,22.6373,115512.0
2018-09-07 11:30:00,24.63,24.65,24.61,24.63,182728.0,22.6281,22.6465,22.6097,22.6281,182728.0
2018-09-07 12:00:00,24.64,24.64,24.55,24.56,61472.0,22.6373,22.6373,22.5546,22.5638,61472.0
2018-09-07 12:30:00,24.56,24.61,24.56,24.61,180648.0,22.5638,22.6097,22.5638,22.6097,180648.0
2018-09-07 13:00:00,24.61,24.62,24.58,24.6,79624.0,22.6097,22.6189,22.5822,22.6005,79624.0
2018-09-07 13:30:00,24.59,24.61,24.57,24.6,136728.0,22.5913,22.6097,22.573,22.6005,136728.0
2018-09-07 14:00:00,24.6,24.66,24.6,24.66,53732.0,22.6005,22.6556,22.6005,22.6556,53732.0
2018-09-07 14:30:00,24.64,24.64,24.58,24.6,105068.0,22.6373,22.6373,22.5822,22.6005,105068.0
2018-09-07 15:00:00,24.6,24.6,24.53,24.56,131516.0,22.6005,22.6005,22.5362,22.5638,131516.0
2018-09-07 15:30:00,24.56,24.57,24.5,24.54,357480.0,22.5638,22.573,22.5087,22.5454,357480.0
2018-09-10 09:30:00,24.41,24.52,24.33,24.52,331456.0,22.426,22.527,22.3525,22.527,331456.0
2018-09-10 10:00:00,24.52,24.52,24.36,24.37,141480.0,22.527,22.527,22.38,22.3892,141480.0
2018-09-10 10:30:00,24.36,24.39,24.28,24.29,160856.0,22.38,22.4076,22.3065,22.3157,160856.0
2018-09-10 11:00:00,24.29,24.3,24.23,24.26,175012.0,22.3157,22.3249,22.2606,22.2882,175012.0
2018-09-10 11:30:00,24.26,24.3,24.25,24.27,129440.0,22.2882,22.3249,22.279,22.2973,129440.0
2018-09-10 12:00:00,24.26,24.27,24.21,24.21,99660.0,22.2882,22.2973,22.2422,22.2422,99660.0
2018-09-10 12:30:00,24.22,24.23,24.18,24.18,60040.0,22.2514,22.2606,22.2147,22.2147,60040.0
2018-09-10 13:00:00,24.18,24.19,24.15,24.16,85932.0,22.2147,22.2239,22.1871,22.1963,85932.0
2018-09-10 13:30:00,24.16,24.21,24.15,24.18,55364.0,22.1963,22.2422,22.1871,22.2147,55364.0
2018-09-10 14:00:00,24.18,24.19,24.13,24.14,77340.0,22.2147,22.2239,22.1687,22.1779,77340.0
2018-09-10 14:30:00,24.15,24.16,24.14,24.15,77524.0,22.1871,22.1963,22.1779,22.1871,77524.0
2018-09-10 15:00:00,24.17,24.18,24.15,24.16,75572.0,22.2055,22.2147,22.1871,22.1963,75572.0
2018-09-10 15:30:00,24.16,24.22,24.15,24.21,444524.0,22.1963,22.2514,22.1871,22.2422,444524.0
2018-09-11 09:30:00,23.75,23.78,23.49,23.73,617108.0,21.8196,21.8472,21.5807,21.8012,617108.0
2018-09-11 10:00:00,23.73,23.77,23.66,23.68,197992.0,21.8012,21.838,21.7369,21.7553,197992.0
2018-09-11 10:30:00,23.67,23.68,23.59,23.63,177328.0,21.7461,21.7553,21.6726,21.7094,177328.0
2018-09-11 11:00:00,23.63,23.64,23.61,23.62,200188.0,21.7094,21.7186,21.691,21.7002,200188.0
2018-09-11 11:30:00,23.63,23.64,23.59,23.64,148460.0,21.7094,21.7186,21.6726,21.7186,148460.0
2018-09-11 12:00:00,23.64,23.73,23.64,23.71,125232.0,21.7186,21.8012,21.7186,21.7829,125232.0
2018-09-11 12:30:00,23.72,23.74,23.71,23.73,110352.0,21.7921,21.8104,21.7829,21.8012,110352.0
2018-09-11 13:00:00,23.73,23.75,23.7,23.73,111876.0,21.8012,21.8196,21.7737,21.8012,111876.0
2018-09-11 13:30:00,23.73,23.75,23.72,23.74,47472.0,21.8012,21.8196,21.7921,21.8104,47472.0
2018-09-11 14:00:00,23.74,23.74,23.72,23.73,59316.0,21.8104,21.8104,21.7921,21.8012,59316.0
2018-09-11 14:30:00,23.72,23.77,23.72,23.77,111716.0,21.7921,21.838,21.7921,21.838,111716.0
2018-09-11 15:00:00,23.75,23.86,23.75,23.84,193088.0,21.8196,21.9207,21.8196,21.9023,193088.0
2018-09-11 15:30:00,23.83,23.83,23.75,23.76,460848.0,21.8931,21.8931,21.8196,21.8288,460848.0
2018-09-12 09:30:00,24.02,24.02,23.86,23.88,334828.0,22.0677,22.0677,21.9207,21.939,334828.0
2018-09-12 10:00:00,23.88,23.95,23.84,23.85,176140.0,21.939,22.0034,21.9023,21.9115,176140.0
2018-09-12 10:30:00,23.85,23.85,23.76,23.78,235692.0,21.9115,21.9115,21.8288,21.8472,235692.0
2018-09-12 11:00:00,23.78,23.96,23.76,23.95,245196.0,21.8472,22.0125,21.8288,22.0034,245196.0
2018-09-12 11:30:00,23.95,23.95,23.83,23.83,120956.0,22.0034,22.0034,21.8931,21.8931,120956.0
2018-09-12 12:00:00,23.84,23.85,23.8,23.84,112968.0,21.9023,21.9115,21.8656,21.9023,112968.0
2018-09-12 12:30:00,23.83,23.89,23.83,23.89,169320.0,21.8931,21.9482,21.8931,21.9482,169320.0
2018-09-12 13:00:00,23.9,23.91,23.88,23.91,101576.0,21.9574,21.9666,21.939,21.9666,101576.0
2018-09-12 13:30:00,23.9,23.91,23.86,23.87,182188.0,21.9574,21.9666,21.9207,21.9299,182188.0
2018-09-12 14:00:00,23.88,23.88,23.85,23.85,94244.0,21.939,21.939,21.9115,21.9115,94244.0
2018-09-12 14:30:00,23.85,23.86,23.83,23.83,118376.0,21.9115,21.9207,21.8931,21.8931,118376.0
2018-09-12 15:00:00,23.84,23.85,23.82,23.83,172124.0,21.9023,21.9115,21.8839,21.8931,172124.0
2018-09-12 15:30:00,23.83,23.88,23.83,23.85,371064.0,21.8931,21.939,21.8931,21.9115,371064.0
2018-09-13 09:30:00,24.01,24.11,23.94,24.1,156888.0,22.0585,22.1504,21.9942,22.1412,156888.0
2018-09-13 10:00:00,24.1,24.15,24.08,24.12,130512.0,22.1412,22.1871,22.1228,22.1595,130512.0
2018-09-13 10:30:00,24.12,24.12,24.06,24.06,35388.0,22.1595,22.1595,22.1044,22.1044,35388.0
2018-09-13 11:00:00,24.07,24.09,24.04,24.06,55904.0,22.1136,22.132,22.086,22.1044,55904.0
2018-09-13 11:30:00,24.07,24.1,24.05,24.09,28180.0,22.1136,22.1412,22.0952,22.132,28180.0
2018-09-13 12:00:00,24.1,24.11,24.05,24.09,99044.0,22.1412,22.1504,22.0952,22.132,99044.0
2018-09-13 12:30:00,24.09,24.14,24.09,24.13,24240.0,22.132,22.1779,22.132,22.1687,24240.0
2018-09-13 13:00:00,24.14,24.17,24.12,24.16,48916.0,22.1779,22.2055,22.1595,22.1963,48916.0
2018-09-13 13:30:00,24.16,24.16,24.11,24.11,43664.0,22.1963,22.1963,22.1504,22.1504,43664.0
2018-09-13 14:00:00,24.11,24.15,24.11,24.12,40996.0,22.1504,22.1871,22.1504,22.1595,40996.0
2018-09-13 14:30:00,24.11,24.11,24.07,24.09,59596.0,22.1504,22.1504,22.1136,22.132,59596.0
2018-09-13 15:00:00,24.1,24.11,24.08,24.09,112392.0,22.1412,22.1504,22.1228,22.132,112392.0
2018-09-13 15:30:00,24.1,24.11,24.08,24.11,289432.0,22.1412,22.1504,22.1228,22.1504,289432.0
2018-09-14 09:30:00,24.18,24.28,24.11,24.23,257344.0,22.2147,22.3065,22.1504,22.2606,257344.0
2018-09-14 10:00:00,24.24,24.25,24.19,24.2,163680.0,22.2698,22.279,22.2239,22.233,163680.0
2018-09-14 10:30:00,24.2,24.24,24.2,24.23,90884.0,22.233,22.2698,22.233,22.2606,90884.0
2018-09-14 11:00:00,24.24,24.25,24.21,24.25,68652.0,22.2698,22.279,22.2422,22.279,68652.0
2018-09-14 11:30:00,24.26,24.26,24.2,24.2,61796.0,22.2882,22.2882,22.233,22.233,61796.0
2018-09-14 12:00:00,24.2,24.22,24.13,24.13,97708.0,22.233,22.2514,22.1687,22.1687,97708.0
2018-09-14 12:30:00,24.14,24.2,24.12,24.18,80480.0,22.1779,22.233,22.1595,22.2147,80480.0
2018-09-14 13:00:00,24.18,24.23,24.17,24.23,78640.0,22.2147,22.2606,22.2055,22.2606,78640.0
2018-09-14 13:30:00,24.23,24.25,24.22,24.24,76560.0,22.2606,22.279,22.2514,22.2698,76560.0
2018-09-14 14:00:00,24.24,24.25,24.22,24.23,40136.0,22.2698,22.279,22.2514,22.2606,40136.0
2018-09-14 14:30:00,24.23,24.27,24.23,24.25,59500.0,22.2606,22.2973,22.2606,22.279,59500.0
2018-09-14 15:00:00,24.25,24.25,24.23,24.24,84368.0,22.279,22.279,22.2606,22.2698,84368.0
2018-09-14 15:30:00,24.25,24.25,24.23,24.25,357616.0,22.279,22.279,22.2606,22.279,357616.0
2018-09-17 09:30:00,23.75,23.81,23.61,23.62,474788.0,21.8196,21.8747,21.691,21.7002,474788.0
2018-09-17 10:00:00,23.62,23.7,23.61,23.7,99256.0,21.7002,21.7737,21.691,21.7737,99256.0
2018-09-17 10:30:00,23.7,23.75,23.64,23.65,118832.0,21.7737,21.8196,21.7186,21.7277,118832.0
2018-09-17 11:00:00,23.65,23.65,23.61,23.62,77976.0,21.7277,21.7277,21.691,21.7002,77976.0
2018-09-17 11:30:00,23.61,23.64,23.61,23.62,117052.0,21.691,21.7186,21.691,21.7002,117052.0
2018-09-17 12:00:00,23.62,23.67,23.6,23.66,91716.0,21.7002,21.7461,21.6818,21.7369,91716.0
2018-09-17 12:30:00,23.66,23.7,23.65,23.68,33000.0,21.7369,21.7737,21.7277,21.7553,33000.0
2018-09-17 13:00:00,23.67,23.71,23.66,23.7,38484.0,21.7461,21.7829,21.7369,21.7737,38484.0
2018-09-17 13:30:00,23.7,23.71,23.67,23.69,42028.0,21.7737,21.7829,21.7461,21.7645,42028.0
2018-09-17 14:00:00,23.7,23.7,23.68,23.69,34328.0,21.7737,21.7737,21.7553,21.7645,34328.0
2018-09-17 14:30:00,23.69,23.69,23.67,23.67,37052.0,21.7645,21.7645,21.7461,21.7461,37052.0
2018-09-17 15:00:00,23.69,23.69,23.63,23.64,74204.0,21.7645,21.7645,21.7094,21.7186,74204.0
2018-09-17 15:30:00,23.63,23.64,23.6,23.63,364680.0,21.7094,21.7186,21.6818,21.7094,364680.0
2018-09-18 09:30:00,23.61,23.61,23.38,23.39,336844.0,21.691,21.691,21.4797,21.4889,336844.0
2018-09-18 10:00:00,23.38,23.47,23.28,23.42,310004.0,21.4797,21.5624,21.3878,21.5164,310004.0
2018-09-18 10:30:00,23.42,23.46,23.41,23.43,163156.0,21.5164,21.5532,21.5072,21.5256,163156.0
2018-09-18 11:00:00,23.42,23.43,23.36,23.39,181468.0,21.5164,21.5256,21.4613,21.4889,181468.0
2018-09-18 11:30:00,23.39,23.39,23.33,23.35,143268.0,21.4889,21.4889,21.4338,21.4521,143268.0
2018-09-18 12:00:00,23.35,23.36,23.33,23.33,124704.0,21.4521,21.4613,21.4338,21.4338,124704.0
2018-09-18 12:30:00,23.33,23.33,23.29,23.31,90968.0,21.4338,21.4338,21.397,21.4154,90968.0
2018-09-18 13:00:00,23.3,23.34,23.3,23.33,84468.0,21.4062,21.4429,21.4062,21.4338,84468.0
2018-09-18 13:30:00,23.33,23.37,23.31,23.34,222744.0,21.4338,21.4705,21.4154,21.4429,222744.0
2018-09-18 14:00:00,23.33,23.34,23.31,23.33,73092.0,21.4338,21.4429,21.4154,21.4338,73092.0
2018-09-18 14:30:00,23.33,23.34,23.29,23.3,158752.0,21.4338,21.4429,21.397,21.4062,158752.0
2018-09-18 15:00:00,23.3,23.35,23.29,23.33,189668.0,21.4062,21.4521,21.397,21.4338,189668.0
2018-09-18 15:30:00,23.33,23.34,23.3,23.32,520580.0,21.4338,21.4429,21.4062,21.4246,520580.0
2018-09-19 09:30:00,23.3,23.35,23.21,23.31,598848.0,21.4062,21.4521,21.3235,21.4154,598848.0
2018-09-19 10:00:00,23.3,23.32,23.2,23.21,526260.0,21.4062,21.4246,21.3143,21.3235,526260.0
2018-09-19 10:30:00,23.21,23.22,23.15,23.16,262384.0,21.3235,21.3327,21.2684,21.2776,262384.0
2018-09-19 11:00:00,23.16,23.25,23.14,23.22,264248.0,21.2776,21.3603,21.2592,21.3327,264248.0
2018-09-19 11:30:00,23.23,23.28,23.23,23.25,238392.0,21.3419,21.3878,21.3419,21.3603,238392.0
2018-09-19 12:00:00,23.25,23.26,23.24,23.25,165700.0,21.3603,21.3694,21.3511,21.3603,165700.0
2018-09-19 12:30:00,23.25,23.26,23.24,23.25,156120.0,21.3603,21.3694,21.3511,21.3603,156120.0
2018-09-19 13:00:00,23.25,23.25,23.2,23.21,122352.0,21.3603,21.3603,21.3143,21.3235,122352.0
2018-09-19 13:30:00,23.2,23.25,23.18,23.22,200004.0,21.3143,21.3603,21.2959,21.3327,200004.0
2018-09-19 14:00:00,23.22,23.23,23.21,23.23,175916.0,21.3327,21.3419,21.3235,21.3419,175916.0
2018-09-19 14:30:00,23.23,23.29,23.22,23.24,462476.0,21.3419,21.397,21.3327,21.3511,462476.0
2018-09-19 15:00:00,23.24,23.33,23.24,23.33,333440.0,21.3511,21.4338,21.3511,21.4338,333440.0
2018-09-19 15:30:00,23.33,23.53,23.32,23.47,2310412.0,21.4338,21.6175,21.4246,21.5624,2310412.0
2018-09-20 09:30:00,23.64,23.87,23.59,23.7,496780.0,21.7186,21.9299,21.6726,21.7737,496780.0
2018-09-20 10:00:00,23.7,23.76,23.67,23.74,225876.0,21.7737,21.8288,21.7461,21.8104,225876.0
2018-09-20 10:30:00,23.75,23.78,23.7,23.71,99384.0,21.8196,21.8472,21.7737,21.7829,99384.0
2018-09-20 11:00:00,23.72,23.74,23.7,23.74,57092.0,21.7921,21.8104,21.7737,21.8104,57092.0
2018-09-20 11:30:00,23.74,23.75,23.66,23.68,107752.0,21.8104,21.8196,21.7369,21.7553,107752.0
2018-09-20 12:00:00,23.68,23.68,23.62,23.64,92040.0,21.7553,21.7553,21.7002,21.7186,92040.0
2018-09-20 12:30:00,23.64,23.67,23.63,23.67,70028.0,21.7186,21.7461,21.7094,21.7461,70028.0
2018-09-20 13:00:00,23.67,23.71,23.66,23.68,98940.0,21.7461,21.7829,21.7369,21.7553,98940.0
2018-09-20 13:30:00,23.67,23.68,23.6,23.64,142292.0,21.7461,21.7553,21.6818,21.7186,142292.0
2018-09-20 14:00:00,23.64,23.67,23.63,23.66,225300.0,21.7186,21.7461,21.7094,21.7369,225300.0
2018-09-20 14:30:00,23.66,23.67,23.64,23.66,147992.0,21.7369,21.7461,21.7186,21.7369,147992.0
2018-09-20 15:00:00,23.67,23.75,23.67,23.73,189136.0,21.7461,21.8196,21.7461,21.8012,189136.0
2018-09-20 15:30:00,23.73,23.82,23.65,23.73,1134452.0,21.8012,21.8839,21.7277,21.8012,1134452.0
2018-09-21 09:30:00,23.48,23.68,23.29,23.43,871060.0,21.5716,21.7553,21.397,21.5256,871060.0
2018-09-21 10:00:00,23.45,23.55,23.45,23.48,246632.0,21.544,21.6359,21.544,21.5716,246632.0
2018-09-21 10:30:00,23.47,23.51,23.44,23.46,314320.0,21.5624,21.5991,21.5348,21.5532,314320.0
2018-09-21 11:00:00,23.47,23.47,23.4,23.42,88712.0,21.5624,21.5624,21.4981,21.5164,88712.0
2018-09-21 11:30:00,23.42,23.47,23.41,23.47,95816.0,21.5164,21.5624,21.5072,21.5624,95816.0
2018-09-21 12:00:00,23.48,23.51,23.46,23.5,94996.0,21.5716,21.5991,21.5532,21.5899,94996.0
2018-09-21 12:30:00,23.5,23.51,23.48,23.49,74908.0,21.5899,21.5991,21.5716,21.5807,74908.0
2018-09-21 13:00:00,23.49,23.49,23.46,23.46,55320.0,21.5807,21.5807,21.5532,21.5532,55320.0
2018-09-21 13:30:00,23.47,23.48,23.43,23.43,71760.0,21.5624,21.5716,21.5256,21.5256,71760.0
2018-09-21 14:00:00,23.43,23.43,23.38,23.4,122628.0,21.5256,21.5256,21.4797,21.4981,122628.0
2018-09-21 14:30:00,23.4,23.43,23.4,23.41,85060.0,21.4981,21.5256,21.4981,21.5072,85060.0
2018-09-21 15:00:00,23.41,23.43,23.41,23.43,111680.0,21.5072,21.5256,21.5072,21.5256,111680.0
2018-09-21 15:30:00,23.43,23.46,23.41,23.42,738224.0,21.5256,21.5532,21.5072,21.5164,738224.0
2018-09-24 09:30:00,23.0,23.06,22.77,22.82,492120.0,21.1306,21.1857,20.9193,20.9652,492120.0
2018-09-24 10:00:00,22.82,22.86,22.73,22.79,691420.0,20.9652,21.002,20.8825,20.9376,691420.0
2018-09-24 10:30:00,22.79,22.89,22.79,22.83,484564.0,20.9376,21.0295,20.9376,20.9744,484564.0
2018-09-24 11:00:00,22.83,22.85,22.73,22.77,330204.0,20.9744,20.9928,20.8825,20.9193,330204.0
2018-09-24 11:30:00,22.76,22.79,22.68,22.7,200440.0,20.9101,20.9376,20.8366,20.855,200440.0
2018-09-24 12:00:00,22.7,22.72,22.66,22.7,257364.0,20.855,20.8733,20.8182,20.855,257364.0
2018-09-24 12:30:00,22.7,22.77,22.69,22.77,213740.0,20.855,20.9193,20.8458,20.9193,213740.0
2018-09-24 13:00:00,22.77,22.82,22.73,22.75,201372.0,20.9193,20.9652,20.8825,20.9009,201372.0
2018-09-24 13:30:00,22.75,22.76,22.71,22.72,178664.0,20.9009,20.9101,20.8641,20.8733,178664.0
2018-09-24 14:00:00,22.73,22.83,22.71,22.81,395716.0,20.8825,20.9744,20.8641,20.956,395716.0
2018-09-24 14:30:00,22.8,22.88,22.78,22.81,204692.0,20.9468,21.0203,20.9285,20.956,204692.0
2018-09-24 15:00:00,22.81,22.85,22.79,22.82,278324.0,20.956,20.9928,20.9376,20.9652,278324.0
2018-09-24 15:30:00,22.82,22.88,22.8,22.85,973020.0,20.9652,21.0203,20.9468,20.9928,973020.0
2018-09-25 09:30:00,23.1,23.17,23.02,23.03,431976.0,21.2224,21.2868,21.1489,21.1581,431976.0
2018-09-25 10:00:00,23.03,23.03,22.93,22.93,186620.0,21.1581,21.1581,21.0663,21.0663,186620.0
2018-09-25 10:30:00,22.93,23.0,22.93,22.97,333580.0,21.0663,21.1306,21.0663,21.103,333580.0
2018-09-25 11:00:00,22.96,23.03,22.94,23.02,299732.0,21.0938,21.1581,21.0755,21.1489,299732.0
2018-09-25 11:30:00,23.02,23.05,22.98,23.03,662084.0,21.1489,21.1765,21.1122,21.1581,662084.0
2018-09-25 12:00:00,23.02,23.04,23.01,23.03,143744.0,21.1489,21.1673,21.1398,21.1581,143744.0
2018-09-25 12:30:00,23.04,23.04,23.0,23.03,102824.0,21.1673,21.1673,21.1306,21.1581,102824.0
2018-09-25 13:00:00,23.04,23.05,23.02,23.03,146604.0,21.1673,21.1765,21.1489,21.1581,146604.0
2018-09-25 13:30:00,23.03,23.05,23.02,23.03,131112.0,21.1581,21.1765,21.1489,21.1581,131112.0
2018-09-25 14:00:00,23.03,23.07,23.02,23.05,122824.0,21.1581,21.1949,21.1489,21.1765,122824.0
2018-09-25 14:30:00,23.05,23.12,23.05,23.11,266436.0,21.1765,21.2408,21.1765,21.2316,266436.0
2018-09-25 15:00:00,23.11,23.13,23.08,23.09,242860.0,21.2316,21.25,21.2041,21.2133,242860.0
2018-09-25 15:30:00,23.09,23.12,23.05,23.08,593116.0,21.2133,21.2408,21.1765,21.2041,593116.0
2018-09-26 09:30:00,23.15,23.44,23.12,23.34,635488.0,21.2684,21.5348,21.2408,21.4429,635488.0
2018-09-26 10:00:00,23.33,23.33,23.29,23.31,398344.0,21.4338,21.4338,21.397,21.4154,398344.0
2018-09-26 10:30:00,23.31,23.36,23.31,23.35,221016.0,21.4154,21.4613,21.4154,21.4521,221016.0
2018-09-26 11:00:00,23.35,23.37,23.31,23.32,262336.0,21.4521,21.4705,21.4154,21.4246,262336.0
2018-09-26 11:30:00,23.32,23.35,23.31,23.35,98724.0,21.4246,21.4521,21.4154,21.4521,98724.0
2018-09-26 12:00:00,23.35,23.38,23.35,23.38,173432.0,21.4521,21.4797,21.4521,21.4797,173432.0
2018-09-26 12:30:00,23.38,23.4,23.36,23.39,135492.0,21.4797,21.4981,21.4613,21.4889,135492.0
2018-09-26 13:00:00,23.39,23.42,23.39,23.39,130456.0,21.4889,21.5164,21.4889,21.4889,130456.0
2018-09-26 13:30:00,23.39,23.44,23.37,23.44,268952.0,21.4889,21.5348,21.4705,21.5348,268952.0
2018-09-26 14:00:00,23.44,23.48,23.4,23.41,229504.0,21.5348,21.5716,21.4981,21.5072,229504.0
2018-09-26 14:30:00,23.41,23.43,23.29,23.32,240676.0,21.5072,21.5256,21.397,21.4246,240676.0
2018-09-26 15:00:00,23.31,23.33,23.26,23.26,218584.0,21.4154,21.4338,21.3694,21.3694,218584.0
2018-09-26 15:30:00,23.26,23.27,23.18,23.2,560536.0,21.3694,21.3786,21.2959,21.3143,560536.0
2018-09-27 09:30:00,23.22,23.49,23.22,23.46,395612.0,21.3327,21.5807,21.3327,21.5532,395612.0
2018-09-27 10:00:00,23.46,23.5,23.41,23.45,81692.0,21.5532,21.5899,21.5072,21.544,81692.0
2018-09-27 10:30:00,23.44,23.46,23.41,23.44,105864.0,21.5348,21.5532,21.5072,21.5348,105864.0
2018-09-27 11:00:00,23.43,23.44,23.36,23.37,60216.0,21.5256,21.5348,21.4613,21.4705,60216.0
2018-09-27 11:30:00,23.38,23.38,23.32,23.33,75668.0,21.4797,21.4797,21.4246,21.4338,75668.0
2018-09-27 12:00:00,23.32,23.34,23.31,23.34,60604.0,21.4246,21.4429,21.4154,21.4429,60604.0
2018-09-27 12:30:00,23.34,23.36,23.34,23.34,56876.0,21.4429,21.4613,21.4429,21.4429,56876.0
2018-09-27 13:00:00,23.33,23.35,23.31,23.34,61672.0,21.4338,21.4521,21.4154,21.4429,61672.0
2018-09-27 13:30:00,23.34,23.35,23.33,23.35,63592.0,21.4429,21.4521,21.4338,21.4521,63592.0
2018-09-27 14:00:00,23.34,23.35,23.32,23.33,78804.0,21.4429,21.4521,21.4246,21.4338,78804.0
2018-09-27 14:30:00,23.33,23.34,23.32,23.33,100620.0,21.4338,21.4429,21.4246,21.4338,100620.0
2018-09-27 15:00:00,23.33,23.34,23.31,23.33,136712.0,21.4338,21.4429,21.4154,21.4338,136712.0
2018-09-27 15:30:00,23.33,23.36,23.33,23.36,384208.0,21.4338,21.4613,21.4338,21.4613,384208.0
2018-09-28 09:30:00,23.54,23.7,23.38,23.49,541228.0,21.6267,21.7737,21.4797,21.5807,541228.0
2018-09-28 10:00:00,23.49,23.49,23.34,23.36,227800.0,21.5807,21.5807,21.4429,21.4613,227800.0
2018-09-28 10:30:00,23.36,23.49,23.36,23.42,192084.0,21.4613,21.5807,21.4613,21.5164,192084.0
2018-09-28 11:00:00,23.4,23.42,23.39,23.4,72244.0,21.4981,21.5164,21.4889,21.4981,72244.0
2018-09-28 11:30:00,23.39,23.4,23.35,23.37,105528.0,21.4889,21.4981,21.4521,21.4705,105528.0
2018-09-28 12:00:00,23.37,23.38,23.27,23.28,152764.0,21.4705,21.4797,21.3786,21.3878,152764.0
2018-09-28 12:30:00,23.28,23.28,23.19,23.27,117808.0,21.3878,21.3878,21.3051,21.3786,117808.0
2018-09-28 13:00:00,23.27,23.4,23.26,23.38,348680.0,21.3786,21.4981,21.3694,21.4797,348680.0
2018-09-28 13:30:00,23.37,23.42,23.37,23.4,110804.0,21.4705,21.5164,21.4705,21.4981,110804.0
2018-09-28 14:00:00,23.41,23.51,23.39,23.4,396500.0,21.5072,21.5991,21.4889,21.4981,396500.0
2018-09-28 14:30:00,23.41,23.43,23.38,23.43,183308.0,21.5072,21.5256,21.4797,21.5256,183308.0
2018-09-28 15:00:00,23.42,23.51,23.42,23.49,184676.0,21.5164,21.5991,21.5164,21.5807,184676.0
2018-09-28 15:30:00,23.49,23.53,23.43,23.53,844404.0,21.5807,21.6175,21.5256,21.6175,844404.0
2018-10-01 09:30:00,23.75,23.83,23.64,23.68,313848.0,21.8196,21.8931,21.7186,21.7553,313848.0
2018-10-01 10:00:00,23.68,23.7,23.63,23.68,288700.0,21.7553,21.7737,21.7094,21.7553,288700.0
2018-10-01 10:30:00,23.69,23.69,23.6,23.61,179840.0,21.7645,21.7645,21.6818,21.691,179840.0
2018-10-01 11:00:00,23.61,23.63,23.57,23.58,222800.0,21.691,21.7094,21.6542,21.6634,222800.0
2018-10-01 11:30:00,23.57,23.6,23.54,23.58,227868.0,21.6542,21.6818,21.6267,21.6634,227868.0
2018-10-01 12:00:00,23.59,23.59,23.5,23.5,180368.0,21.6726,21.6726,21.5899,21.5899,180368.0
2018-10-01 12:30:00,23.5,23.51,23.44,23.44,106988.0,21.5899,21.5991,21.5348,21.5348,106988.0
2018-10-01 13:00:00,23.45,23.45,23.39,23.39,141368.0,21.544,21.544,21.4889,21.4889,141368.0
2018-10-01 13:30:00,23.39,23.4,23.34,23.36,124132.0,21.4889,21.4981,21.4429,21.4613,124132.0
2018-10-01 14:00:00,23.36,23.52,23.36,23.52,323580.0,21.4613,21.6083,21.4613,21.6083,323580.0
2018-10-01 14:30:00,23.52,23.52,23.43,23.43,271336.0,21.6083,21.6083,21.5256,21.5256,271336.0
2018-10-01 15:00:00,23.43,23.48,23.4,23.42,258900.0,21.5256,21.5716,21.4981,21.5164,258900.0
2018-10-01 15:30:00,23.42,23.43,23.37,23.4,595852.0,21.5164,21.5256,21.4705,21.4981,595852.0
2018-10-02 09:30:00,23.41,23.41,23.21,23.24,339092.0,21.5072,21.5072,21.3235,21.3511,339092.0
2018-10-02 10:00:00,23.24,23.3,23.21,23.21,398020.0,21.3511,21.4062,21.3235,21.3235,398020.0
2018-10-02 10:30:00,23.21,23.21,23.15,23.18,519200.0,21.3235,21.3235,21.2684,21.2959,519200.0
2018-10-02 11:00:00,23.18,23.22,23.13,23.2,196892.0,21.2959,21.3327,21.25,21.3143,196892.0
2018-10-02 11:30:00,23.2,23.24,23.17,23.22,79072.0,21.3143,21.3511,21.2868,21.3327,79072.0
2018-10-02 12:00:00,23.22,23.26,23.21,23.26,61612.0,21.3327,21.3694,21.3235,21.3694,61612.0
2018-10-02 12:30:00,23.25,23.28,23.24,23.25,58528.0,21.3603,21.3878,21.3511,21.3603,58528.0
2018-10-02 13:00:00,23.24,23.27,23.21,23.26,65532.0,21.3511,21.3786,21.3235,21.3694,65532.0
2018-10-02 13:30:00,23.26,23.32,23.25,23.29,83940.0,21.3694,21.4246,21.3603,21.397,83940.0
2018-10-02 14:00:00,23.29,23.36,23.29,23.36,91856.0,21.397,21.4613,21.397,21.4613,91856.0
2018-10-02 14:30:00,23.35,23.4,23.31,23.39,168348.0,21.4521,21.4981,21.4154,21.4889,168348.0
2018-10-02 15:00:00,23.38,23.39,23.32,23.33,310616.0,21.4797,21.4889,21.4246,21.4338,310616.0
2018-10-02 15:30:00,23.33,23.36,23.33,23.35,358372.0,21.4338,21.4613,21.4338,21.4521,358372.0
2018-10-03 09:30:00,23.37,23.45,23.23,23.25,200328.0,21.4705,21.544,21.3419,21.3603,200328.0
2018-10-03 10:00:00,23.25,23.27,23.13,23.14,600584.0,21.3603,21.3786,21.25,21.2592,600584.0
2018-10-03 10:30:00,23.14,23.15,23.07,23.1,210336.0,21.2592,21.2684,21.1949,21.2224,210336.0
2018-10-03 11:00:00,23.09,23.09,23.02,23.02,136288.0,21.2133,21.2133,21.1489,21.1489,136288.0
2018-10-03 11:30:00,23.02,23.13,23.02,23.09,135936.0,21.1489,21.25,21.1489,21.2133,135936.0
2018-10-03 12:00:00,23.09,23.09,22.98,22.98,153752.0,21.2133,21.2133,21.1122,21.1122,153752.0
2018-10-03 12:30:00,22.98,22.98,22.94,22.95,107432.0,21.1122,21.1122,21.0755,21.0846,107432.0
2018-10-03 13:00:00,22.95,22.95,22.92,22.93,95320.0,21.0846,21.0846,21.0571,21.0663,95320.0
2018-10-03 13:30:00,22.93,23.03,22.92,22.99,168188.0,21.0663,21.1581,21.0571,21.1214,168188.0
2018-10-03 14:00:00,22.99,23.02,22.98,22.99,166836.0,21.1214,21.1489,21.1122,21.1214,166836.0
2018-10-03 14:30:00,22.99,22.99,22.93,22.98,145564.0,21.1214,21.1214,21.0663,21.1122,145564.0
2018-10-03 15:00:00,22.98,23.0,22.95,22.96,202272.0,21.1122,21.1306,21.0846,21.0938,202272.0
2018-10-03 15:30:00,22.97,23.01,22.96,22.98,512820.0,21.103,21.1398,21.0938,21.1122,512820.0
2018-10-04 09:30:00,22.5,22.63,22.45,22.63,418268.0,20.6712,20.7906,20.6253,20.7906,418268.0
2018-10-04 10:00:00,22.61,22.68,22.6,22.62,237296.0,20.7723,20.8366,20.7631,20.7815,237296.0
2018-10-04 10:30:00,22.63,22.64,22.55,22.55,142196.0,20.7906,20.7998,20.7171,20.7171,142196.0
2018-10-04 11:00:00,22.56,22.59,22.5,22.5,232828.0,20.7263,20.7539,20.6712,20.6712,232828.0
2018-10-04 11:30:00,22.5,22.5,22.39,22.43,237948.0,20.6712,20.6712,20.5702,20.6069,237948.0
2018-10-04 12:00:00,22.43,22.47,22.42,22.45,145576.0,20.6069,20.6437,20.5977,20.6253,145576.0
2018-10-04 12:30:00,22.46,22.51,22.46,22.5,75368.0,20.6345,20.6804,20.6345,20.6712,75368.0
2018-10-04 13:00:00,22.5,22.5,22.42,22.43,261424.0,20.6712,20.6712,20.5977,20.6069,261424.0
2018-10-04 13:30:00,22.44,22.49,22.42,22.46,416716.0,20.6161,20.662,20.5977,20.6345,416716.0
2018-10-04 14:00:00,22.46,22.49,22.42,22.47,434644.0,20.6345,20.662,20.5977,20.6437,434644.0
2018-10-04 14:30:00,22.47,22.52,22.45,22.52,358320.0,20.6437,20.6896,20.6253,20.6896,358320.0
2018-10-04 15:00:00,22.52,22.55,22.46,22.48,410292.0,20.6896,20.7171,20.6345,20.6528,410292.0
2018-10-04 15:30:00,22.48,22.52,22.48,22.51,917040.0,20.6528,20.6896,20.6528,20.6804,917040.0
2018-10-05 09:30:00,22.54,22.57,22.35,22.45,470664.0,20.708,20.7355,20.5334,20.6253,470664.0
2018-10-05 10:00:00,22.44,22.44,22.37,22.41,130864.0,20.6161,20.6161,20.5518,20.5885,130864.0
2018-10-05 10:30:00,22.41,22.45,22.4,22.43,110904.0,20.5885,20.6253,20.5793,20.6069,110904.0
2018-10-05 11:00:00,22.43,22.45,22.28,22.28,140808.0,20.6069,20.6253,20.4691,20.4691,140808.0
2018-10-05 11:30:00,22.28,22.29,22.19,22.21,107656.0,20.4691,20.4783,20.3864,20.4048,107656.0
2018-10-05 12:00:00,22.2,22.23,22.18,22.18,56492.0,20.3956,20.4232,20.3772,20.3772,56492.0
2018-10-05 12:30:00,22.18,22.2,22.16,22.18,69620.0,20.3772,20.3956,20.3588,20.3772,69620.0
2018-10-05 13:00:00,22.19,22.19,22.13,22.14,71108.0,20.3864,20.3864,20.3313,20.3405,71108.0
2018-10-05 13:30:00,22.14,22.17,22.12,22.14,178528.0,20.3405,20.368,20.3221,20.3405,178528.0
2018-10-05 14:00:00,22.14,22.18,22.13,22.16,103024.0,20.3405,20.3772,20.3313,20.3588,103024.0
2018-10-05 14:30:00,22.16,22.19,22.16,22.16,159400.0,20.3588,20.3864,20.3588,20.3588,159400.0
2018-10-05 15:00:00,22.16,22.17,22.09,22.1,421940.0,20.3588,20.368,20.2945,20.3037,421940.0
2018-10-05 15:30:00,22.11,22.16,22.09,22.13,581728.0,20.3129,20.3588,20.2945,20.3313,581728.0
2018-10-08 09:30:00,22.12,22.28,22.03,22.2,319280.0,20.3221,20.4691,20.2394,20.3956,319280.0
2018-10-08 10:00:00,22.21,22.26,22.16,22.2,113752.0,20.4048,20.4507,20.3588,20.3956,113752.0
2018-10-08 10:30:00,22.2,22.27,22.18,22.19,110524.0,20.3956,20.4599,20.3772,20.3864,110524.0
2018-10-08 11:00:00,22.23,22.23,22.13,22.15,109360.0,20.4232,20.4232,20.3313,20.3497,109360.0
2018-10-08 11:30:00,22.16,22.21,22.13,22.18,400704.0,20.3588,20.4048,20.3313,20.3772,400704.0
2018-10-08 12:00:00,22.19,22.21,22.16,22.2,39204.0,20.3864,20.4048,20.3588,20.3956,39204.0
2018-10-08 12:30:00,22.21,22.21,22.15,22.17,264428.0,20.4048,20.4048,20.3497,20.368,264428.0
2018-10-08 13:00:00,22.15,22.2,22.15,22.16,91300.0,20.3497,20.3956,20.3497,20.3588,91300.0
2018-10-08 13:30:00,22.14,22.18,22.14,22.18,75984.0,20.3405,20.3772,20.3405,20.3772,75984.0
2018-10-08 14:00:00,22.18,22.22,22.16,22.18,224372.0,20.3772,20.414,20.3588,20.3772,224372.0
2018-10-08 14:30:00,22.18,22.26,22.17,22.24,200176.0,20.3772,20.4507,20.368,20.4323,200176.0
2018-10-08 15:00:00,22.25,22.28,22.23,22.24,67192.0,20.4415,20.4691,20.4232,20.4323,67192.0
2018-10-08 15:30:00,22.24,22.27,22.22,22.22,189084.0,20.4323,20.4599,20.414,20.414,189084.0
2018-10-09 09:30:00,22.1,22.16,22.0,22.13,152500.0,20.3037,20.3588,20.2119,20.3313,152500.0
2018-10-09 10:00:00,22.14,22.22,22.08,22.22,131292.0,20.3405,20.414,20.2854,20.414,131292.0
2018-10-09 10:30:00,22.22,22.22,22.0,22.0,258964.0,20.414,20.414,20.2119,20.2119,258964.0
2018-10-09 11:00:00,22.0,22.06,21.99,22.05,178320.0,20.2119,20.267,20.2027,20.2578,178320.0
2018-10-09 11:30:00,22.05,22.07,22.02,22.03,84800.0,20.2578,20.2762,20.2302,20.2394,84800.0
2018-10-09 12:00:00,22.02,22.02,21.98,22.0,82884.0,20.2302,20.2302,20.1935,20.2119,82884.0
2018-10-09 12:30:00,22.0,22.03,21.98,22.0,62168.0,20.2119,20.2394,20.1935,20.2119,62168.0
2018-10-09 13:00:00,22.0,22.02,21.98,22.02,75416.0,20.2119,20.2302,20.1935,20.2302,75416.0
2018-10-09 13:30:00,22.02,22.05,22.0,22.03,131664.0,20.2302,20.2578,20.2119,20.2394,131664.0
2018-10-09 14:00:00,22.03,22.03,22.0,22.03,113980.0,20.2394,20.2394,20.2119,20.2394,113980.0
2018-10-09 14:30:00,22.03,22.04,21.97,21.98,245668.0,20.2394,20.2486,20.1843,20.1935,245668.0
2018-10-09 15:00:00,21.98,21.99,21.95,21.95,146484.0,20.1935,20.2027,20.1659,20.1659,146484.0
2018-10-09 15:30:00,21.95,22.01,21.93,21.96,520996.0,20.1659,20.221,20.1475,20.1751,520996.0
2018-10-10 09:30:00,22.2,22.31,21.92,21.93,612932.0,20.3956,20.4967,20.1384,20.1475,612932.0
2018-10-10 10:00:00,21.93,21.95,21.84,21.86,434660.0,20.1475,20.1659,20.0649,20.0832,434660.0
2018-10-10 10:30:00,21.87,21.93,21.76,21.81,543240.0,20.0924,20.1475,19.9914,20.0373,543240.0
2018-10-10 11:00:00,21.81,21.81,21.68,21.74,359516.0,20.0373,20.0373,19.9179,19.973,359516.0
2018-10-10 11:30:00,21.74,21.8,21.68,21.77,145416.0,19.973,20.0281,19.9179,20.0005,145416.0
2018-10-10 12:00:00,21.76,21.84,21.71,21.8,160460.0,19.9914,20.0649,19.9454,20.0281,160460.0
2018-10-10 12:30:00,21.8,21.81,21.73,21.79,142368.0,20.0281,20.0373,19.9638,20.0189,142368.0
2018-10-10 13:00:00,21.79,21.88,21.77,21.85,212940.0,20.0189,20.1016,20.0005,20.074,212940.0
2018-10-10 13:30:00,21.86,21.86,21.78,21.79,362992.0,20.0832,20.0832,20.0097,20.0189,362992.0
2018-10-10 14:00:00,21.8,21.84,21.74,21.75,233820.0,20.0281,20.0649,19.973,19.9822,233820.0
2018-10-10 14:30:00,21.76,21.8,21.71,21.72,451288.0,19.9914,20.0281,19.9454,19.9546,451288.0
2018-10-10 15:00:00,21.73,21.74,21.68,21.7,729228.0,19.9638,19.973,19.9179,19.9362,729228.0
2018-10-10 15:30:00,21.7,21.73,21.63,21.63,895408.0,19.9362,19.9638,19.8719,19.8719,895408.0
2018-10-11 09:30:00,21.71,22.02,21.6,21.88,770404.0,19.9454,20.2302,19.8444,20.1016,770404.0
2018-10-11 10:00:00,21.86,21.86,21.59,21.63,695104.0,20.0832,20.0832,19.8352,19.8719,695104.0
2018-10-11 10:30:00,21.63,21.68,21.48,21.5,539404.0,19.8719,19.9179,19.7341,19.7525,539404.0
2018-10-11 11:00:00,21.49,21.5,21.36,21.46,232884.0,19.7433,19.7525,19.6239,19.7157,232884.0
2018-10-11 11:30:00,21.44,21.59,21.43,21.55,502612.0,19.6974,19.8352,19.6882,19.7984,502612.0
2018-10-11 12:00:00,21.55,21.76,21.53,21.72,233696.0,19.7984,19.9914,19.7801,19.9546,233696.0
2018-10-11 12:30:00,21.72,21.78,21.68,21.74,93376.0,19.9546,20.0097,19.9179,19.973,93376.0
2018-10-11 13:00:00,21.73,21.79,21.69,21.72,245988.0,19.9638,20.0189,19.927,19.9546,245988.0
2018-10-11 13:30:00,21.72,21.73,21.68,21.72,106892.0,19.9546,19.9638,19.9179,19.9546,106892.0
2018-10-11 14:00:00,21.71,21.76,21.64,21.68,150396.0,19.9454,19.9914,19.8811,19.9179,150396.0
2018-10-11 14:30:00,21.67,21.67,21.47,21.54,162680.0,19.9087,19.9087,19.7249,19.7892,162680.0
2018-10-11 15:00:00,21.53,21.7,21.52,21.67,183256.0,19.7801,19.9362,19.7709,19.9087,183256.0
2018-10-11 15:30:00,21.67,21.77,21.53,21.54,837792.0,19.9087,20.0005,19.7801,19.7892,837792.0
2018-10-12 09:30:00,22.18,22.32,22.11,22.28,604012.0,20.3772,20.5058,20.3129,20.4691,604012.0
2018-10-12 10:00:00,22.28,22.36,22.23,22.24,366656.0,20.4691,20.5426,20.4232,20.4323,366656.0
2018-10-12 10:30:00,22.25,22.35,22.25,22.25,241500.0,20.4415,20.5334,20.4415,20.4415,241500.0
2018-10-12 11:00:00,22.25,22.39,22.25,22.35,169680.0,20.4415,20.5702,20.4415,20.5334,169680.0
2018-10-12 11:30:00,22.36,22.36,22.24,22.25,140828.0,20.5426,20.5426,20.4323,20.4415,140828.0
2018-10-12 12:00:00,22.25,22.28,22.21,22.23,413948.0,20.4415,20.4691,20.4048,20.4232,413948.0
2018-10-12 12:30:00,22.23,22.3,22.23,22.28,368656.0,20.4232,20.4875,20.4232,20.4691,368656.0
2018-10-12 13:00:00,22.27,22.32,22.25,22.3,150576.0,20.4599,20.5058,20.4415,20.4875,150576.0
2018-10-12 13:30:00,22.29,22.33,22.25,22.31,163980.0,20.4783,20.515,20.4415,20.4967,163980.0
2018-10-12 14:00:00,22.28,22.28,22.22,22.27,125748.0,20.4691,20.4691,20.414,20.4599,125748.0
2018-10-12 14:30:00,22.28,22.3,22.22,22.29,164364.0,20.4691,20.4875,20.414,20.4783,164364.0
2018-10-12 15:00:00,22.29,22.36,22.27,22.36,302332.0,20.4783,20.5426,20.4599,20.5426,302332.0
2018-10-12 15:30:00,22.36,22.42,22.33,22.39,654604.0,20.5426,20.5977,20.515,20.5702,654604.0
2018-10-15 09:30:00,22.45,22.56,22.4,22.41,236356.0,20.6253,20.7263,20.5793,20.5885,236356.0
2018-10-15 10:00:00,22.4,22.42,22.32,22.36,221416.0,20.5793,20.5977,20.5058,20.5426,221416.0
2018-10-15 10:30:00,22.36,22.43,22.34,22.43,127332.0,20.5426,20.6069,20.5242,20.6069,127332.0
2018-10-15 11:00:00,22.44,22.63,22.43,22.61,163332.0,20.6161,20.7906,20.6069,20.7723,163332.0
2018-10-15 11:30:00,22.61,22.61,22.55,22.57,126272.0,20.7723,20.7723,20.7171,20.7355,126272.0
2018-10-15 12:00:00,22.56,22.61,22.52,22.53,81940.0,20.7263,20.7723,20.6896,20.6988,81940.0
2018-10-15 12:30:00,22.54,22.61,22.53,22.61,93144.0,20.708,20.7723,20.6988,20.7723,93144.0
2018-10-15 13:00:00,22.6,22.67,22.6,22.63,90168.0,20.7631,20.8274,20.7631,20.7906,90168.0
2018-10-15 13:30:00,22.63,22.68,22.61,22.61,85444.0,20.7906,20.8366,20.7723,20.7723,85444.0
2018-10-15 14:00:00,22.61,22.61,22.58,22.58,91704.0,20.7723,20.7723,20.7447,20.7447,91704.0
2018-10-15 14:30:00,22.58,22.72,22.58,22.71,104908.0,20.7447,20.8733,20.7447,20.8641,104908.0
2018-10-15 15:00:00,22.71,22.73,22.59,22.59,211664.0,20.8641,20.8825,20.7539,20.7539,211664.0
2018-10-15 15:30:00,22.59,22.59,22.49,22.49,397784.0,20.7539,20.7539,20.662,20.662,397784.0
2018-10-16 09:30:00,22.59,22.75,22.58,22.61,250196.0,20.7539,20.9009,20.7447,20.7723,250196.0
2018-10-16 10:00:00,22.61,22.66,22.58,22.58,308804.0,20.7723,20.8182,20.7447,20.7447,308804.0
2018-10-16 10:30:00,22.59,22.69,22.59,22.65,172324.0,20.7539,20.8458,20.7539,20.809,172324.0
2018-10-16 11:00:00,22.64,22.72,22.62,22.67,280608.0,20.7998,20.8733,20.7815,20.8274,280608.0
2018-10-16 11:30:00,22.68,22.74,22.66,22.7,102400.0,20.8366,20.8917,20.8182,20.855,102400.0
2018-10-16 12:00:00,22.69,22.77,22.68,22.73,70952.0,20.8458,20.9193,20.8366,20.8825,70952.0
2018-10-16 12:30:00,22.73,22.74,22.67,22.68,61520.0,20.8825,20.8917,20.8274,20.8366,61520.0
2018-10-16 13:00:00,22.68,22.68,22.65,22.68,39720.0,20.8366,20.8366,20.809,20.8366,39720.0
2018-10-16 13:30:00,22.68,22.75,22.67,22.68,91168.0,20.8366,20.9009,20.8274,20.8366,91168.0
2018-10-16 14:00:00,22.67,22.68,22.59,22.62,67212.0,20.8274,20.8366,20.7539,20.7815,67212.0
2018-10-16 14:30:00,22.62,22.67,22.62,22.63,91640.0,20.7815,20.8274,20.7815,20.7906,91640.0
2018-10-16 15:00:00,22.63,22.66,22.61,22.63,83300.0,20.7906,20.8182,20.7723,20.7906,83300.0
2018-10-16 15:30:00,22.63,22.68,22.62,22.68,319996.0,20.7906,20.8366,20.7815,20.8366,319996.0
2018-10-17 09:30:00,22.47,22.47,21.95,21.97,537008.0,20.6437,20.6437,20.1659,20.1843,537008.0
2018-10-17 10:00:00,21.96,22.06,21.86,22.03,227252.0,20.1751,20.267,20.0832,20.2394,227252.0
2018-10-17 10:30:00,22.04,22.05,21.95,21.99,115132.0,20.2486,20.2578,20.1659,20.2027,115132.0
2018-10-17 11:00:00,21.99,22.05,21.98,22.05,114768.0,20.2027,20.2578,20.1935,20.2578,114768.0
2018-10-17 11:30:00,22.05,22.14,22.03,22.14,160068.0,20.2578,20.3405,20.2394,20.3405,160068.0
2018-10-17 12:00:00,22.14,22.2,22.11,22.14,118916.0,20.3405,20.3956,20.3129,20.3405,118916.0
2018-10-17 12:30:00,22.13,22.13,22.03,22.04,112828.0,20.3313,20.3313,20.2394,20.2486,112828.0
2018-10-17 13:00:00,22.05,22.05,21.96,21.97,140352.0,20.2578,20.2578,20.1751,20.1843,140352.0
2018-10-17 13:30:00,21.98,22.02,21.96,21.99,110052.0,20.1935,20.2302,20.1751,20.2027,110052.0
2018-10-17 14:00:00,21.99,21.99,21.92,21.93,213276.0,20.2027,20.2027,20.1384,20.1475,213276.0
2018-10-17 14:30:00,21.93,22.04,21.93,22.02,174072.0,20.1475,20.2486,20.1475,20.2302,174072.0
2018-10-17 15:00:00,22.02,22.04,22.0,22.02,190584.0,20.2302,20.2486,20.2119,20.2302,190584.0
2018-10-17 15:30:00,22.02,22.07,21.97,22.04,794396.0,20.2302,20.2762,20.1843,20.2486,794396.0
2018-10-18 09:30:00,21.96,22.04,21.88,21.99,124464.0,20.1751,20.2486,20.1016,20.2027,124464.0
2018-10-18 10:00:00,21.98,22.02,21.95,22.0,97376.0,20.1935,20.2302,20.1659,20.2119,97376.0
2018-10-18 10:30:00,22.0,22.0,21.94,21.97,228580.0,20.2119,20.2119,20.1567,20.1843,228580.0
2018-10-18 11:00:00,21.97,21.97,21.86,21.88,153092.0,20.1843,20.1843,20.0832,20.1016,153092.0
2018-10-18 11:30:00,21.86,21.89,21.83,21.88,169648.0,20.0832,20.1108,20.0557,20.1016,169648.0
2018-10-18 12:00:00,21.86,21.95,21.86,21.93,113280.0,20.0832,20.1659,20.0832,20.1475,113280.0
2018-10-18 12:30:00,21.93,21.99,21.93,21.94,207228.0,20.1475,20.2027,20.1475,20.1567,207228.0
2018-10-18 13:00:00,21.95,21.96,21.86,21.86,83032.0,20.1659,20.1751,20.0832,20.0832,83032.0
2018-10-18 13:30:00,21.86,21.88,21.82,21.86,89776.0,20.0832,20.1016,20.0465,20.0832,89776.0
2018-10-18 14:00:00,21.85,21.88,21.83,21.83,91608.0,20.074,20.1016,20.0557,20.0557,91608.0
2018-10-18 14:30:00,21.83,21.89,21.81,21.88,194436.0,20.0557,20.1108,20.0373,20.1016,194436.0
2018-10-18 15:00:00,21.88,21.88,21.82,21.86,52768.0,20.1016,20.1016,20.0465,20.0832,52768.0
2018-10-18 15:30:00,21.86,21.89,21.84,21.85,332812.0,20.0832,20.1108,20.0649,20.074,332812.0
2018-10-19 09:30:00,22.14,22.24,22.03,22.15,150872.0,20.3405,20.4323,20.2394,20.3497,150872.0
2018-10-19 10:00:00,22.15,22.17,22.1,22.17,657400.0,20.3497,20.368,20.3037,20.368,657400.0
2018-10-19 10:30:00,22.17,22.19,22.14,22.14,72652.0,20.368,20.3864,20.3405,20.3405,72652.0
2018-10-19 11:00:00,22.14,22.18,22.11,22.11,347316.0,20.3405,20.3772,20.3129,20.3129,347316.0
2018-10-19 11:30:00,22.1,22.13,22.07,22.09,136184.0,20.3037,20.3313,20.2762,20.2945,136184.0
2018-10-19 12:00:00,22.1,22.1,21.96,21.96,27604.0,20.3037,20.3037,20.1751,20.1751,27604.0
2018-10-19 12:30:00,21.97,21.99,21.91,21.97,53560.0,20.1843,20.2027,20.1292,20.1843,53560.0
2018-10-19 13:00:00,21.97,21.97,21.91,21.94,102024.0,20.1843,20.1843,20.1292,20.1567,102024.0
2018-10-19 13:30:00,21.94,21.98,21.91,21.91,153444.0,20.1567,20.1935,20.1292,20.1292,153444.0
2018-10-19 14:00:00,21.91,21.91,21.86,21.86,77080.0,20.1292,20.1292,20.0832,20.0832,77080.0
2018-10-19 14:30:00,21.86,21.91,21.85,21.87,149264.0,20.0832,20.1292,20.074,20.0924,149264.0
2018-10-19 15:00:00,21.88,21.9,21.83,21.9,236328.0,20.1016,20.12,20.0557,20.12,236328.0
2018-10-19 15:30:00,21.9,21.94,21.85,21.87,506680.0,20.12,20.1567,20.074,20.0924,506680.0
2018-10-22 09:30:00,22.22,22.43,22.13,22.13,199564.0,20.414,20.6069,20.3313,20.3313,199564.0
2018-10-22 10:00:00,22.14,22.22,22.11,22.21,129048.0,20.3405,20.414,20.3129,20.4048,129048.0
2018-10-22 10:30:00,22.21,22.29,22.18,22.28,197340.0,20.4048,20.4783,20.3772,20.4691,197340.0
2018-10-22 11:00:00,22.28,22.32,22.27,22.27,66688.0,20.4691,20.5058,20.4599,20.4599,66688.0
2018-10-22 11:30:00,22.27,22.27,22.22,22.23,47112.0,20.4599,20.4599,20.414,20.4232,47112.0
2018-10-22 12:00:00,22.24,22.25,22.2,22.22,51344.0,20.4323,20.4415,20.3956,20.414,51344.0
2018-10-22 12:30:00,22.23,22.27,22.2,22.26,25736.0,20.4232,20.4599,20.3956,20.4507,25736.0
2018-10-22 13:00:00,22.26,22.27,22.2,22.2,53120.0,20.4507,20.4599,20.3956,20.3956,53120.0
2018-10-22 13:30:00,22.2,22.24,22.19,22.21,52904.0,20.3956,20.4323,20.3864,20.4048,52904.0
2018-10-22 14:00:00,22.2,22.22,22.19,22.19,58008.0,20.3956,20.414,20.3864,20.3864,58008.0
2018-10-22 14:30:00,22.19,22.21,22.16,22.21,59648.0,20.3864,20.4048,20.3588,20.4048,59648.0
2018-10-22 15:00:00,22.21,22.25,22.2,22.21,76420.0,20.4048,20.4415,20.3956,20.4048,76420.0
2018-10-22 15:30:00,22.22,22.26,22.19,22.22,521720.0,20.414,20.4507,20.3864,20.414,521720.0
2018-10-23 09:30:00,22.06,22.19,21.91,22.15,575192.0,20.267,20.3864,20.1292,20.3497,575192.0
2018-10-23 10:00:00,22.16,22.27,22.09,22.25,402512.0,20.3588,20.4599,20.2945,20.4415,402512.0
2018-10-23 10:30:00,22.25,22.33,22.2,22.32,211364.0,20.4415,20.515,20.3956,20.5058,211364.0
2018-10-23 11:00:00,22.32,22.5,22.31,22.49,342664.0,20.5058,20.6712,20.4967,20.662,342664.0
2018-10-23 11:30:00,22.49,22.61,22.46,22.6,659308.0,20.662,20.7723,20.6345,20.7631,659308.0
2018-10-23 12:00:00,22.6,22.71,22.59,22.67,330256.0,20.7631,20.8641,20.7539,20.8274,330256.0
2018-10-23 12:30:00,22.68,22.75,22.62,22.66,324964.0,20.8366,20.9009,20.7815,20.8182,324964.0
2018-10-23 13:00:00,22.65,22.81,22.65,22.8,288356.0,20.809,20.956,20.809,20.9468,288356.0
2018-10-23 13:30:00,22.81,22.88,22.81,22.88,355936.0,20.956,21.0203,20.956,21.0203,355936.0
2018-10-23 14:00:00,22.88,22.9,22.83,22.87,337336.0,21.0203,21.0387,20.9744,21.0111,337336.0
2018-10-23 14:30:00,22.87,22.98,22.87,22.98,520812.0,21.0111,21.1122,21.0111,21.1122,520812.0
2018-10-23 15:00:00,22.98,23.0,22.89,22.93,281852.0,21.1122,21.1306,21.0295,21.0663,281852.0
2018-10-23 15:30:00,22.93,22.98,22.89,22.93,721028.0,21.0663,21.1122,21.0295,21.0663,721028.0
2018-10-24 09:30:00,22.83,22.88,22.62,22.68,310480.0,20.9744,21.0203,20.7815,20.8366,310480.0
2018-10-24 10:00:00,22.69,22.74,22.67,22.7,93516.0,20.8458,20.8917,20.8274,20.855,93516.0
2018-10-24 10:30:00,22.71,22.75,22.68,22.74,95332.0,20.8641,20.9009,20.8366,20.8917,95332.0
2018-10-24 11:00:00,22.74,22.81,22.71,22.76,162900.0,20.8917,20.956,20.8641,20.9101,162900.0
2018-10-24 11:30:00,22.76,22.81,22.74,22.8,126528.0,20.9101,20.956,20.8917,20.9468,126528.0
2018-10-24 12:00:00,22.8,22.82,22.74,22.75,128416.0,20.9468,20.9652,20.8917,20.9009,128416.0
2018-10-24 12:30:00,22.76,22.77,22.68,22.68,195228.0,20.9101,20.9193,20.8366,20.8366,195228.0
2018-10-24 13:00:00,22.69,22.69,22.58,22.59,122044.0,20.8458,20.8458,20.7447,20.7539,122044.0
2018-10-24 13:30:00,22.59,22.61,22.53,22.58,187736.0,20.7539,20.7723,20.6988,20.7447,187736.0
2018-10-24 14:00:00,22.59,22.72,22.56,22.72,212560.0,20.7539,20.8733,20.7263,20.8733,212560.0
2018-10-24 14:30:00,22.7,22.72,22.59,22.6,209756.0,20.855,20.8733,20.7539,20.7631,209756.0
2018-10-24 15:00:00,22.6,22.6,22.51,22.51,203200.0,20.7631,20.7631,20.6804,20.6804,203200.0
2018-10-24 15:30:00,22.52,22.57,22.41,22.45,861036.0,20.6896,20.7355,20.5885,20.6253,861036.0
2018-10-25 09:30:00,22.49,22.55,22.32,22.47,286288.0,20.662,20.7171,20.5058,20.6437,286288.0
2018-10-25 10:00:00,22.48,22.63,22.47,22.61,189360.0,20.6528,20.7906,20.6437,20.7723,189360.0
2018-10-25 10:30:00,22.61,22.7,22.61,22.69,72136.0,20.7723,20.855,20.7723,20.8458,72136.0
2018-10-25 11:00:00,22.7,22.77,22.67,22.7,111500.0,20.855,20.9193,20.8274,20.855,111500.0
2018-10-25 11:30:00,22.73,22.73,22.68,22.68,48616.0,20.8825,20.8825,20.8366,20.8366,48616.0
2018-10-25 12:00:00,22.67,22.71,22.66,22.68,65540.0,20.8274,20.8641,20.8182,20.8366,65540.0
2018-10-25 12:30:00,22.67,22.77,22.67,22.77,68544.0,20.8274,20.9193,20.8274,20.9193,68544.0
2018-10-25 13:00:00,22.77,22.84,22.75,22.84,123908.0,20.9193,20.9836,20.9009,20.9836,123908.0
2018-10-25 13:30:00,22.84,22.92,22.82,22.92,212440.0,20.9836,21.0571,20.9652,21.0571,212440.0
2018-10-25 14:00:00,22.91,22.96,22.9,22.96,174524.0,21.0479,21.0938,21.0387,21.0938,174524.0
2018-10-25 14:30:00,22.96,22.99,22.95,22.96,290224.0,21.0938,21.1214,21.0846,21.0938,290224.0
2018-10-25 15:00:00,22.96,22.99,22.96,22.98,269240.0,21.0938,21.1214,21.0938,21.1122,269240.0
2018-10-25 15:30:00,22.99,23.0,22.91,22.93,865064.0,21.1214,21.1306,21.0479,21.0663,865064.0
2018-10-26 09:30:00,22.61,22.86,22.5,22.86,138676.0,20.7723,21.002,20.6712,21.002,138676.0
2018-10-26 10:00:00,22.86,22.87,22.8,22.85,101784.0,21.002,21.0111,20.9468,20.9928,101784.0
2018-10-26 10:30:00,22.83,22.83,22.73,22.8,63604.0,20.9744,20.9744,20.8825,20.9468,63604.0
2018-10-26 11:00:00,22.81,22.82,22.77,22.79,31460.0,20.956,20.9652,20.9193,20.9376,31460.0
2018-10-26 11:30:00,22.79,22.85,22.79,22.79,31468.0,20.9376,20.9928,20.9376,20.9376,31468.0
2018-10-26 12:00:00,22.79,22.84,22.78,22.81,58688.0,20.9376,20.9836,20.9285,20.956,58688.0
2018-10-26 12:30:00,22.83,22.89,22.83,22.87,37744.0,20.9744,21.0295,20.9744,21.0111,37744.0
2018-10-26 13:00:00,22.88,22.92,22.85,22.86,36344.0,21.0203,21.0571,20.9928,21.002,36344.0
2018-10-26 13:30:00,22.83,22.9,22.81,22.88,75140.0,20.9744,21.0387,20.956,21.0203,75140.0
2018-10-26 14:00:00,22.87,22.87,22.8,22.84,47280.0,21.0111,21.0111,20.9468,20.9836,47280.0
2018-10-26 14:30:00,22.83,22.85,22.73,22.74,62340.0,20.9744,20.9928,20.8825,20.8917,62340.0
2018-10-26 15:00:00,22.74,22.85,22.68,22.82,124044.0,20.8917,20.9928,20.8366,20.9652,124044.0
2018-10-26 15:30:00,22.82,22.84,22.73,22.75,374584.0,20.9652,20.9836,20.8825,20.9009,374584.0
2018-10-29 09:30:00,22.36,22.43,22.29,22.35,430064.0,20.5426,20.6069,20.4783,20.5334,430064.0
2018-10-29 10:00:00,22.35,22.39,22.34,22.39,111404.0,20.5334,20.5702,20.5242,20.5702,111404.0
2018-10-29 10:30:00,22.39,22.42,22.35,22.38,274620.0,20.5702,20.5977,20.5334,20.561,274620.0
2018-10-29 11:00:00,22.39,22.39,22.18,22.29,191664.0,20.5702,20.5702,20.3772,20.4783,191664.0
2018-10-29 11:30:00,22.31,22.38,22.27,22.3,65136.0,20.4967,20.561,20.4599,20.4875,65136.0
2018-10-29 12:00:00,22.3,22.3,22.16,22.16,99848.0,20.4875,20.4875,20.3588,20.3588,99848.0
2018-10-29 12:30:00,22.16,22.23,22.13,22.19,127484.0,20.3588,20.4232,20.3313,20.3864,127484.0
2018-10-29 13:00:00,22.17,22.29,22.17,22.19,56288.0,20.368,20.4783,20.368,20.3864,56288.0
2018-10-29 13:30:00,22.2,22.3,22.19,22.24,81732.0,20.3956,20.4875,20.3864,20.4323,81732.0
2018-10-29 14:00:00,22.25,22.25,22.15,22.15,106052.0,20.4415,20.4415,20.3497,20.3497,106052.0
2018-10-29 14:30:00,22.14,22.15,22.08,22.08,201572.0,20.3405,20.3497,20.2854,20.2854,201572.0
2018-10-29 15:00:00,22.07,22.08,21.97,21.99,294192.0,20.2762,20.2854,20.1843,20.2027,294192.0
2018-10-29 15:30:00,21.99,22.02,21.86,21.97,925008.0,20.2027,20.2302,20.0832,20.1843,925008.0
2018-10-30 09:30:00,22.12,22.18,21.93,22.03,184332.0,20.3221,20.3772,20.1475,20.2394,184332.0
2018-10-30 10:00:00,22.04,22.04,21.95,21.96,96924.0,20.2486,20.2486,20.1659,20.1751,96924.0
2018-10-30 10:30:00,21.96,22.0,21.86,21.88,98600.0,20.1751,20.2119,20.0832,20.1016,98600.0
2018-10-30 11:00:00,21.87,21.93,21.82,21.92,49360.0,20.0924,20.1475,20.0465,20.1384,49360.0
2018-10-30 11:30:00,21.92,22.0,21.91,21.92,188276.0,20.1384,20.2119,20.1292,20.1384,188276.0
2018-10-30 12:00:00,21.92,22.0,21.91,21.98,61404.0,20.1384,20.2119,20.1292,20.1935,61404.0
2018-10-30 12:30:00,21.97,21.98,21.91,21.94,118240.0,20.1843,20.1935,20.1292,20.1567,118240.0
2018-10-30 13:00:00,21.93,21.94,21.89,21.91,68244.0,20.1475,20.1567,20.1108,20.1292,68244.0
2018-10-30 13:30:00,21.92,21.96,21.9,21.94,89512.0,20.1384,20.1751,20.12,20.1567,89512.0
2018-10-30 14:00:00,21.95,21.95,21.88,21.91,54580.0,20.1659,20.1659,20.1016,20.1292,54580.0
2018-10-30 14:30:00,21.91,21.97,21.9,21.94,85848.0,20.1292,20.1843,20.12,20.1567,85848.0
2018-10-30 15:00:00,21.93,21.99,21.89,21.96,70780.0,20.1475,20.2027,20.1108,20.1751,70780.0
2018-10-30 15:30:00,21.97,22.01,21.92,21.95,671984.0,20.1843,20.221,20.1384,20.1659,671984.0
2018-10-31 09:30:00,22.02,22.21,22.02,22.2,609756.0,20.2302,20.4048,20.2302,20.3956,609756.0
2018-10-31 10:00:00,22.2,22.32,22.2,22.3,650456.0,20.3956,20.5058,20.3956,20.4875,650456.0
2018-10-31 10:30:00,22.3,22.41,22.3,22.35,376484.0,20.4875,20.5885,20.4875,20.5334,376484.0
2018-10-31 11:00:00,22.35,22.35,22.16,22.27,282748.0,20.5334,20.5334,20.3588,20.4599,282748.0
2018-10-31 11:30:00,22.27,22.3,22.19,22.22,134388.0,20.4599,20.4875,20.3864,20.414,134388.0
2018-10-31 12:00:00,22.21,22.23,22.12,22.18,141232.0,20.4048,20.4232,20.3221,20.3772,141232.0
2018-10-31 12:30:00,22.18,22.18,22.06,22.13,219168.0,20.3772,20.3772,20.267,20.3313,219168.0
2018-10-31 13:00:00,22.13,22.2,22.13,22.18,108968.0,20.3313,20.3956,20.3313,20.3772,108968.0
2018-10-31 13:30:00,22.17,22.23,22.14,22.23,114584.0,20.368,20.4232,20.3405,20.4232,114584.0
2018-10-31 14:00:00,22.23,22.32,22.22,22.32,356320.0,20.4232,20.5058,20.414,20.5058,356320.0
2018-10-31 14:30:00,22.31,22.31,22.24,22.28,135096.0,20.4967,20.4967,20.4323,20.4691,135096.0
2018-10-31 15:00:00,22.28,22.31,22.26,22.29,151256.0,20.4691,20.4967,20.4507,20.4783,151256.0
2018-10-31 15:30:00,22.29,22.3,22.2,22.23,619844.0,20.4783,20.4875,20.3956,20.4232,619844.0
2018-11-01 09:30:00,22.25,22.25,22.12,22.16,572372.0,20.4415,20.4415,20.3221,20.3588,572372.0
2018-11-01 10:00:00,22.15,22.24,22.14,22.23,176004.0,20.3497,20.4323,20.3405,20.4232,176004.0
2018-11-01 10:30:00,22.24,22.25,22.18,22.19,331416.0,20.4323,20.4415,20.3772,20.3864,331416.0
2018-11-01 11:00:00,22.19,22.25,22.18,22.24,252300.0,20.3864,20.4415,20.3772,20.4323,252300.0
2018-11-01 11:30:00,22.23,22.24,22.2,22.2,264872.0,20.4232,20.4323,20.3956,20.3956,264872.0
2018-11-01 12:00:00,22.2,22.2,22.13,22.15,497712.0,20.3956,20.3956,20.3313,20.3497,497712.0
2018-11-01 12:30:00,22.15,22.22,22.07,22.19,280360.0,20.3497,20.414,20.2762,20.3864,280360.0
2018-11-01 13:00:00,22.2,22.21,22.12,22.17,146648.0,20.3956,20.4048,20.3221,20.368,146648.0
2018-11-01 13:30:00,22.18,22.24,22.15,22.2,227148.0,20.3772,20.4323,20.3497,20.3956,227148.0
2018-11-01 14:00:00,22.19,22.22,22.14,22.17,152200.0,20.3864,20.414,20.3405,20.368,152200.0
2018-11-01 14:30:00,22.17,22.24,22.14,22.22,167960.0,20.368,20.4323,20.3405,20.414,167960.0
2018-11-01 15:00:00,22.21,22.25,22.18,22.22,332376.0,20.4048,20.4415,20.3772,20.414,332376.0
2018-11-01 15:30:00,22.21,22.26,22.18,22.25,1109052.0,20.4048,20.4507,20.3772,20.4415,1109052.0
2018-11-02 09:30:00,22.63,22.87,22.54,22.74,730784.0,20.7906,21.0111,20.708,20.8917,730784.0
2018-11-02 10:00:00,22.74,22.88,22.71,22.86,313112.0,20.8917,21.0203,20.8641,21.002,313112.0
2018-11-02 10:30:00,22.86,22.93,22.85,22.93,430868.0,21.002,21.0663,20.9928,21.0663,430868.0
2018-11-02 11:00:00,22.93,22.97,22.88,22.91,212544.0,21.0663,21.103,21.0203,21.0479,212544.0
2018-11-02 11:30:00,22.91,22.93,22.86,22.92,234736.0,21.0479,21.0663,21.002,21.0571,234736.0
2018-11-02 12:00:00,22.93,22.98,22.91,22.95,495832.0,21.0663,21.1122,21.0479,21.0846,495832.0
2018-11-02 12:30:00,22.96,22.96,22.79,22.79,527152.0,21.0938,21.0938,20.9376,20.9376,527152.0
2018-11-02 13:00:00,22.77,22.91,22.75,22.88,332012.0,20.9193,21.0479,20.9009,21.0203,332012.0
2018-11-02 13:30:00,22.88,22.96,22.88,22.94,302640.0,21.0203,21.0938,21.0203,21.0755,302640.0
2018-11-02 14:00:00,22.93,23.02,22.91,23.02,276640.0,21.0663,21.1489,21.0479,21.1489,276640.0
2018-11-02 14:30:00,23.01,23.02,22.96,22.99,178636.0,21.1398,21.1489,21.0938,21.1214,178636.0
2018-11-02 15:00:00,22.99,23.0,22.92,22.93,232476.0,21.1214,21.1306,21.0571,21.0663,232476.0
2018-11-02 15:30:00,22.92,22.94,22.78,22.81,790820.0,21.0571,21.0755,20.9285,20.956,790820.0
2018-11-05 09:30:00,22.85,22.97,22.64,22.67,401148.0,20.9928,21.103,20.7998,20.8274,401148.0
2018-11-05 10:00:00,22.67,22.71,22.61,22.67,150992.0,20.8274,20.8641,20.7723,20.8274,150992.0
2018-11-05 10:30:00,22.66,22.68,22.59,22.67,145876.0,20.8182,20.8366,20.7539,20.8274,145876.0
2018-11-05 11:00:00,22.67,22.68,22.55,22.56,107060.0,20.8274,20.8366,20.7171,20.7263,107060.0
2018-11-05 11:30:00,22.56,22.56,22.52,22.55,114156.0,20.7263,20.7263,20.6896,20.7171,114156.0
2018-11-05 12:00:00,22.56,22.6,22.54,22.56,116016.0,20.7263,20.7631,20.708,20.7263,116016.0
2018-11-05 12:30:00,22.55,22.62,22.53,22.6,94040.0,20.7171,20.7815,20.6988,20.7631,94040.0
2018-11-05 13:00:00,22.61,22.65,22.6,22.64,40268.0,20.7723,20.809,20.7631,20.7998,40268.0
2018-11-05 13:30:00,22.64,22.65,22.61,22.63,40552.0,20.7998,20.809,20.7723,20.7906,40552.0
2018-11-05 14:00:00,22.63,22.79,22.61,22.77,110028.0,20.7906,20.9376,20.7723,20.9193,110028.0
2018-11-05 14:30:00,22.77,22.78,22.69,22.7,92904.0,20.9193,20.9285,20.8458,20.855,92904.0
2018-11-05 15:00:00,22.7,22.73,22.62,22.65,79240.0,20.855,20.8825,20.7815,20.809,79240.0
2018-11-05 15:30:00,22.65,22.69,22.63,22.68,233864.0,20.809,20.8458,20.7906,20.8366,233864.0
2018-11-06 09:30:00,22.53,22.83,22.51,22.82,230176.0,20.6988,20.9744,20.6804,20.9652,230176.0
2018-11-06 10:00:00,22.8,22.84,22.75,22.83,164576.0,20.9468,20.9836,20.9009,20.9744,164576.0
2018-11-06 10:30:00,22.82,22.82,22.68,22.79,183712.0,20.9652,20.9652,20.8366,20.9376,183712.0
2018-11-06 11:00:00,22.79,22.86,22.75,22.79,65604.0,20.9376,21.002,20.9009,20.9376,65604.0
2018-11-06 11:30:00,22.76,22.79,22.72,22.77,70908.0,20.9101,20.9376,20.8733,20.9193,70908.0
2018-11-06 12:00:00,22.77,22.82,22.77,22.81,33688.0,20.9193,20.9652,20.9193,20.956,33688.0
2018-11-06 12:30:00,22.8,22.82,22.79,22.8,33828.0,20.9468,20.9652,20.9376,20.9468,33828.0
2018-11-06 13:00:00,22.79,22.8,22.73,22.73,10964.0,20.9376,20.9468,20.8825,20.8825,10964.0
2018-11-06 13:30:00,22.74,22.78,22.72,22.76,91364.0,20.8917,20.9285,20.8733,20.9101,91364.0
2018-11-06 14:00:00,22.74,22.77,22.68,22.71,140412.0,20.8917,20.9193,20.8366,20.8641,140412.0
2018-11-06 14:30:00,22.7,22.73,22.67,22.7,47844.0,20.855,20.8825,20.8274,20.855,47844.0
2018-11-06 15:00:00,22.7,22.73,22.66,22.73,49088.0,20.855,20.8825,20.8182,20.8825,49088.0
2018-11-06 15:30:00,22.73,22.76,22.7,22.73,192420.0,20.8825,20.9101,20.855,20.8825,192420.0
2018-11-07 09:30:00,22.97,23.03,22.88,22.95,242292.0,21.103,21.1581,21.0203,21.0846,242292.0
2018-11-07 10:00:00,22.94,22.99,22.89,22.93,95784.0,21.0755,21.1214,21.0295,21.0663,95784.0
2018-11-07 10:30:00,22.94,22.97,22.88,22.91,56072.0,21.0755,21.103,21.0203,21.0479,56072.0
2018-11-07 11:00:00,22.91,22.91,22.84,22.86,102544.0,21.0479,21.0479,20.9836,21.002,102544.0
2018-11-07 11:30:00,22.86,22.94,22.84,22.9,44812.0,21.002,21.0755,20.9836,21.0387,44812.0
2018-11-07 12:00:00,22.91,23.06,22.89,23.05,151932.0,21.0479,21.1857,21.0295,21.1765,151932.0
2018-11-07 12:30:00,23.06,23.1,23.0,23.03,63660.0,21.1857,21.2224,21.1306,21.1581,63660.0
2018-11-07 13:00:00,23.03,23.03,22.96,22.98,32744.0,21.1581,21.1581,21.0938,21.1122,32744.0
2018-11-07 13:30:00,22.99,23.09,22.99,23.06,108080.0,21.1214,21.2133,21.1214,21.1857,108080.0
2018-11-07 14:00:00,23.05,23.09,23.03,23.07,70168.0,21.1765,21.2133,21.1581,21.1949,70168.0
2018-11-07 14:30:00,23.08,23.11,23.06,23.06,115288.0,21.2041,21.2316,21.1857,21.1857,115288.0
2018-11-07 15:00:00,23.06,23.15,23.06,23.14,100888.0,21.1857,21.2684,21.1857,21.2592,100888.0
2018-11-07 15:30:00,23.14,23.15,23.05,23.07,386120.0,21.2592,21.2684,21.1765,21.1949,386120.0
2018-11-08 09:30:00,23.06,23.12,23.03,23.09,180816.0,21.1857,21.2408,21.1581,21.2133,180816.0
2018-11-08 10:00:00,23.11,23.15,23.05,23.14,106248.0,21.2316,21.2684,21.1765,21.2592,106248.0
2018-11-08 10:30:00,23.13,23.15,23.03,23.04,65364.0,21.25,21.2684,21.1581,21.1673,65364.0
2018-11-08 11:00:00,23.03,23.06,22.96,22.98,146128.0,21.1581,21.1857,21.0938,21.1122,146128.0
2018-11-08 11:30:00,23.0,23.06,22.97,23.04,63400.0,21.1306,21.1857,21.103,21.1673,63400.0
2018-11-08 12:00:00,23.04,23.11,23.04,23.09,69296.0,21.1673,21.2316,21.1673,21.2133,69296.0
2018-11-08 12:30:00,23.08,23.12,23.07,23.11,82528.0,21.2041,21.2408,21.1949,21.2316,82528.0
2018-11-08 13:00:00,23.11,23.14,23.11,23.14,92148.0,21.2316,21.2592,21.2316,21.2592,92148.0
2018-11-08 13:30:00,23.14,23.17,23.11,23.17,92440.0,21.2592,21.2868,21.2316,21.2868,92440.0
2018-11-08 14:00:00,23.16,23.18,23.14,23.16,164820.0,21.2776,21.2959,21.2592,21.2776,164820.0
2018-11-08 14:30:00,23.15,23.19,23.12,23.12,202940.0,21.2684,21.3051,21.2408,21.2408,202940.0
2018-11-08 15:00:00,23.12,23.12,23.05,23.05,96880.0,21.2408,21.2408,21.1765,21.1765,96880.0
2018-11-08 15:30:00,23.04,23.08,23.01,23.04,331364.0,21.1673,21.2041,21.1398,21.1673,331364.0
2018-11-09 09:30:00,22.88,23.16,22.77,22.96,272368.0,21.0203,21.2776,20.9193,21.0938,272368.0
2018-11-09 10:00:00,22.97,23.06,22.94,23.0,283056.0,21.103,21.1857,21.0755,21.1306,283056.0
2018-11-09 10:30:00,23.02,23.08,23.0,23.04,104988.0,21.1489,21.2041,21.1306,21.1673,104988.0
2018-11-09 11:00:00,23.04,23.1,23.01,23.07,105884.0,21.1673,21.2224,21.1398,21.1949,105884.0
2018-11-09 11:30:00,23.07,23.08,22.98,23.0,114164.0,21.1949,21.2041,21.1122,21.1306,114164.0
2018-11-09 12:00:00,22.99,23.02,22.98,23.02,116364.0,21.1214,21.1489,21.1122,21.1489,116364.0
2018-11-09 12:30:00,23.01,23.11,23.0,23.07,379092.0,21.1398,21.2316,21.1306,21.1949,379092.0
2018-11-09 13:00:00,23.07,23.09,23.04,23.06,180036.0,21.1949,21.2133,21.1673,21.1857,180036.0
2018-11-09 13:30:00,23.05,23.07,23.03,23.06,136664.0,21.1765,21.1949,21.1581,21.1857,136664.0
2018-11-09 14:00:00,23.05,23.07,22.99,22.99,132872.0,21.1765,21.1949,21.1214,21.1214,132872.0
2018-11-09 14:30:00,23.0,23.06,22.99,23.03,185752.0,21.1306,21.1857,21.1214,21.1581,185752.0
2018-11-09 15:00:00,23.03,23.05,23.0,23.04,171160.0,21.1581,21.1765,21.1306,21.1673,171160.0
2018-11-09 15:30:00,23.04,23.04,22.99,23.01,298468.0,21.1673,21.1673,21.1214,21.1398,298468.0
2018-11-12 09:30:00,22.84,22.85,22.26,22.29,370168.0,20.9836,20.9928,20.4507,20.4783,370168.0
2018-11-12 10:00:00,22.29,22.41,22.27,22.34,221904.0,20.4783,20.5885,20.4599,20.5242,221904.0
2018-11-12 10:30:00,22.34,22.43,22.34,22.38,125796.0,20.5242,20.6069,20.5242,20.561,125796.0
2018-11-12 11:00:00,22.37,22.38,22.18,22.18,204616.0,20.5518,20.561,20.3772,20.3772,204616.0
2018-11-12 11:30:00,22.18,22.3,22.17,22.3,375140.0,20.3772,20.4875,20.368,20.4875,375140.0
2018-11-12 12:00:00,22.31,22.4,22.3,22.37,110204.0,20.4967,20.5793,20.4875,20.5518,110204.0
2018-11-12 12:30:00,22.37,22.54,22.36,22.52,238448.0,20.5518,20.708,20.5426,20.6896,238448.0
2018-11-12 13:00:00,22.52,22.56,22.46,22.56,119188.0,20.6896,20.7263,20.6345,20.7263,119188.0
2018-11-12 13:30:00,22.55,22.63,22.55,22.59,200188.0,20.7171,20.7906,20.7171,20.7539,200188.0
2018-11-12 14:00:00,22.59,22.65,22.58,22.61,143780.0,20.7539,20.809,20.7447,20.7723,143780.0
2018-11-12 14:30:00,22.61,22.61,22.55,22.55,95032.0,20.7723,20.7723,20.7171,20.7171,95032.0
2018-11-12 15:00:00,22.55,22.58,22.48,22.5,177816.0,20.7171,20.7447,20.6528,20.6712,177816.0
2018-11-12 15:30:00,22.49,22.52,22.39,22.41,526088.0,20.662,20.6896,20.5702,20.5885,526088.0
2018-11-13 09:30:00,22.61,22.92,22.6,22.82,564408.0,20.7723,21.0571,20.7631,20.9652,564408.0
2018-11-13 10:00:00,22.82,22.86,22.76,22.77,168652.0,20.9652,21.002,20.9101,20.9193,168652.0
2018-11-13 10:30:00,22.78,22.89,22.78,22.89,281120.0,20.9285,21.0295,20.9285,21.0295,281120.0
2018-11-13 11:00:00,22.89,22.95,22.85,22.87,400460.0,21.0295,21.0846,20.9928,21.0111,400460.0
2018-11-13 11:30:00,22.88,22.93,22.87,22.93,73644.0,21.0203,21.0663,21.0111,21.0663,73644.0
2018-11-13 12:00:00,22.93,22.99,22.91,22.96,184208.0,21.0663,21.1214,21.0479,21.0938,184208.0
2018-11-13 12:30:00,22.97,22.97,22.87,22.9,105752.0,21.103,21.103,21.0111,21.0387,105752.0
2018-11-13 13:00:00,22.91,22.94,22.9,22.93,210152.0,21.0479,21.0755,21.0387,21.0663,210152.0
2018-11-13 13:30:00,22.94,22.98,22.92,22.97,158420.0,21.0755,21.1122,21.0571,21.103,158420.0
2018-11-13 14:00:00,22.97,22.97,22.86,22.93,155756.0,21.103,21.103,21.002,21.0663,155756.0
2018-11-13 14:30:00,22.93,22.97,22.9,22.96,166048.0,21.0663,21.103,21.0387,21.0938,166048.0
2018-11-13 15:00:00,22.96,22.99,22.92,22.96,268004.0,21.0938,21.1214,21.0571,21.0938,268004.0
2018-11-13 15:30:00,22.96,23.06,22.94,23.04,795208.0,21.0938,21.1857,21.0755,21.1673,795208.0
2018-11-14 09:30:00,23.39,23.61,23.31,23.32,296976.0,21.4889,21.691,21.4154,21.4246,296976.0
2018-11-14 10:00:00,23.31,23.36,23.23,23.27,131660.0,21.4154,21.4613,21.3419,21.3786,131660.0
2018-11-14 10:30:00,23.27,23.38,23.25,23.31,127420.0,21.3786,21.4797,21.3603,21.4154,127420.0
2018-11-14 11:00:00,23.31,23.31,23.18,23.27,131404.0,21.4154,21.4154,21.2959,21.3786,131404.0
2018-11-14 11:30:00,23.27,23.4,23.23,23.4,187548.0,21.3786,21.4981,21.3419,21.4981,187548.0
2018-11-14 12:00:00,23.4,23.46,23.34,23.39,209852.0,21.4981,21.5532,21.4429,21.4889,209852.0
2018-11-14 12:30:00,23.39,23.39,23.31,23.31,129436.0,21.4889,21.4889,21.4154,21.4154,129436.0
2018-11-14 13:00:00,23.31,23.35,23.29,23.32,135748.0,21.4154,21.4521,21.397,21.4246,135748.0
2018-11-14 13:30:00,23.32,23.33,23.27,23.29,147648.0,21.4246,21.4338,21.3786,21.397,147648.0
2018-11-14 14:00:00,23.29,23.35,23.24,23.28,151588.0,21.397,21.4521,21.3511,21.3878,151588.0
2018-11-14 14:30:00,23.28,23.42,23.27,23.38,143764.0,21.3878,21.5164,21.3786,21.4797,143764.0
2018-11-14 15:00:00,23.39,23.45,23.37,23.39,161768.0,21.4889,21.544,21.4705,21.4889,161768.0
2018-11-14 15:30:00,23.39,23.4,23.33,23.37,621636.0,21.4889,21.4981,21.4338,21.4705,621636.0
2018-11-15 09:30:00,23.34,23.62,23.34,23.56,172756.0,21.4429,21.7002,21.4429,21.6451,172756.0
2018-11-15 10:00:00,23.55,23.58,23.45,23.5,166724.0,21.6359,21.6634,21.544,21.5899,166724.0
2018-11-15 10:30:00,23.5,23.55,23.41,23.49,72960.0,21.5899,21.6359,21.5072,21.5807,72960.0
2018-11-15 11:00:00,23.46,23.57,23.46,23.57,71844.0,21.5532,21.6542,21.5532,21.6542,71844.0
2018-11-15 11:30:00,23.58,23.68,23.58,23.65,84376.0,21.6634,21.7553,21.6634,21.7277,84376.0
2018-11-15 12:00:00,23.65,23.69,23.62,23.62,68920.0,21.7277,21.7645,21.7002,21.7002,68920.0
2018-11-15 12:30:00,23.61,23.63,23.53,23.57,42484.0,21.691,21.7094,21.6175,21.6542,42484.0
2018-11-15 13:00:00,23.56,23.7,23.56,23.69,55140.0,21.6451,21.7737,21.6451,21.7645,55140.0
2018-11-15 13:30:00,23.69,23.7,23.61,23.67,66804.0,21.7645,21.7737,21.691,21.7461,66804.0
2018-11-15 14:00:00,23.69,23.7,23.62,23.69,122352.0,21.7645,21.7737,21.7002,21.7645,122352.0
2018-11-15 14:30:00,23.69,23.72,23.68,23.68,87984.0,21.7645,21.7921,21.7553,21.7553,87984.0
2018-11-15 15:00:00,23.67,23.7,23.61,23.66,101776.0,21.7461,21.7737,21.691,21.7369,101776.0
2018-11-15 15:30:00,23.66,23.8,23.66,23.77,561468.0,21.7369,21.8656,21.7369,21.838,561468.0
2018-11-16 09:30:00,23.75,23.84,23.57,23.8,203024.0,21.8196,21.9023,21.6542,21.8656,203024.0
2018-11-16 10:00:00,23.8,23.87,23.75,23.75,100920.0,21.8656,21.9299,21.8196,21.8196,100920.0
2018-11-16 10:30:00,23.79,23.86,23.75,23.78,63016.0,21.8564,21.9207,21.8196,21.8472,63016.0
2018-11-16 11:00:00,23.78,23.9,23.76,23.86,72908.0,21.8472,21.9574,21.8288,21.9207,72908.0
2018-11-16 11:30:00,23.87,23.92,23.82,23.85,84772.0,21.9299,21.9758,21.8839,21.9115,84772.0
2018-11-16 12:00:00,23.87,23.9,23.82,23.86,52232.0,21.9299,21.9574,21.8839,21.9207,52232.0
2018-11-16 12:30:00,23.86,24.03,23.86,23.89,210904.0,21.9207,22.0769,21.9207,21.9482,210904.0
2018-11-16 13:00:00,23.91,23.93,23.81,23.86,98148.0,21.9666,21.985,21.8747,21.9207,98148.0
2018-11-16 13:30:00,23.86,23.86,23.83,23.85,39660.0,21.9207,21.9207,21.8931,21.9115,39660.0
2018-11-16 14:00:00,23.83,23.85,23.8,23.81,46320.0,21.8931,21.9115,21.8656,21.8747,46320.0
2018-11-16 14:30:00,23.81,23.85,23.81,23.81,67156.0,21.8747,21.9115,21.8747,21.8747,67156.0
2018-11-16 15:00:00,23.81,23.89,23.81,23.87,177888.0,21.8747,21.9482,21.8747,21.9299,177888.0
2018-11-16 15:30:00,23.87,23.88,23.84,23.84,479376.0,21.9299,21.939,21.9023,21.9023,479376.0
2018-11-19 09:30:00,23.85,24.04,23.78,24.03,191924.0,21.9115,22.086,21.8472,22.0769,191924.0
2018-11-19 10:00:00,24.02,24.08,23.98,24.04,170748.0,22.0677,22.1228,22.0309,22.086,170748.0
2018-11-19 10:30:00,24.05,24.08,23.98,24.0,120244.0,22.0952,22.1228,22.0309,22.0493,120244.0
2018-11-19 11:00:00,24.01,24.03,23.98,24.0,111540.0,22.0585,22.0769,22.0309,22.0493,111540.0
2018-11-19 11:30:00,23.98,24.01,23.94,23.99,172632.0,22.0309,22.0585,21.9942,22.0401,172632.0
2018-11-19 12:00:00,23.99,24.07,23.98,24.06,133548.0,22.0401,22.1136,22.0309,22.1044,133548.0
2018-11-19 12:30:00,24.05,24.1,24.02,24.05,127332.0,22.0952,22.1412,22.0677,22.0952,127332.0
2018-11-19 13:00:00,24.05,24.05,23.91,23.92,129592.0,22.0952,22.0952,21.9666,21.9758,129592.0
2018-11-19 13:30:00,23.92,23.97,23.91,23.94,123068.0,21.9758,22.0217,21.9666,21.9942,123068.0
2018-11-19 14:00:00,23.93,24.04,23.92,24.04,134500.0,21.985,22.086,21.9758,22.086,134500.0
2018-11-19 14:30:00,24.04,24.07,24.02,24.06,102920.0,22.086,22.1136,22.0677,22.1044,102920.0
2018-11-19 15:00:00,24.06,24.07,23.99,24.0,170848.0,22.1044,22.1136,22.0401,22.0493,170848.0
2018-11-19 15:30:00,24.0,24.02,23.93,24.01,652588.0,22.0493,22.0677,21.985,22.0585,652588.0
2018-11-20 09:30:00,23.89,24.09,23.83,23.96,515464.0,21.9482,22.132,21.8931,22.0125,515464.0
2018-11-20 10:00:00,23.96,23.96,23.78,23.83,226884.0,22.0125,22.0125,21.8472,21.8931,226884.0
2018-11-20 10:30:00,23.83,23.91,23.81,23.9,162864.0,21.8931,21.9666,21.8747,21.9574,162864.0
2018-11-20 11:00:00,23.9,23.93,23.83,23.84,175764.0,21.9574,21.985,21.8931,21.9023,175764.0
2018-11-20 11:30:00,23.85,23.87,23.8,23.83,268476.0,21.9115,21.9299,21.8656,21.8931,268476.0
2018-11-20 12:00:00,23.83,23.85,23.76,23.78,163740.0,21.8931,21.9115,21.8288,21.8472,163740.0
2018-11-20 12:30:00,23.79,23.8,23.73,23.75,85360.0,21.8564,21.8656,21.8012,21.8196,85360.0
2018-11-20 13:00:00,23.75,23.9,23.73,23.81,164452.0,21.8196,21.9574,21.8012,21.8747,164452.0
2018-11-20 13:30:00,23.81,23.86,23.74,23.76,87112.0,21.8747,21.9207,21.8104,21.8288,87112.0
2018-11-20 14:00:00,23.75,23.77,23.71,23.74,109584.0,21.8196,21.838,21.7829,21.8104,109584.0
2018-11-20 14:30:00,23.74,23.81,23.74,23.76,109100.0,21.8104,21.8747,21.8104,21.8288,109100.0
2018-11-20 15:00:00,23.77,23.8,23.71,23.75,165192.0,21.838,21.8656,21.7829,21.8196,165192.0
2018-11-20 15:30:00,23.76,23.77,23.69,23.7,475052.0,21.8288,21.838,21.7645,21.7737,475052.0
2018-11-21 09:30:00,24.06,24.08,23.89,23.97,252584.0,22.1044,22.1228,21.9482,22.0217,252584.0
2018-11-21 10:00:00,23.99,24.08,23.94,24.03,112872.0,22.0401,22.1228,21.9942,22.0769,112872.0
2018-11-21 10:30:00,24.04,24.09,24.0,24.05,124744.0,22.086,22.132,22.0493,22.0952,124744.0
2018-11-21 11:00:00,24.05,24.12,24.04,24.06,62120.0,22.0952,22.1595,22.086,22.1044,62120.0
2018-11-21 11:30:00,24.07,24.1,24.06,24.06,75680.0,22.1136,22.1412,22.1044,22.1044,75680.0
2018-11-21 12:00:00,24.07,24.07,23.99,23.99,73860.0,22.1136,22.1136,22.0401,22.0401,73860.0
2018-11-21 12:30:00,23.99,24.06,23.99,24.05,87844.0,22.0401,22.1044,22.0401,22.0952,87844.0
2018-11-21 13:00:00,24.06,24.12,24.03,24.12,96176.0,22.1044,22.1595,22.0769,22.1595,96176.0
2018-11-21 13:30:00,24.11,24.21,24.11,24.19,161024.0,22.1504,22.2422,22.1504,22.2239,161024.0
2018-11-21 14:00:00,24.19,24.22,24.17,24.22,84064.0,22.2239,22.2514,22.2055,22.2514,84064.0
2018-11-21 14:30:00,24.21,24.25,24.16,24.16,145720.0,22.2422,22.279,22.1963,22.1963,145720.0
2018-11-21 15:00:00,24.17,24.17,24.09,24.09,120008.0,22.2055,22.2055,22.132,22.132,120008.0
2018-11-21 15:30:00,24.09,24.13,24.06,24.07,344916.0,22.132,22.1687,22.1044,22.1136,344916.0
2018-11-23 09:30:00,24.05,24.09,23.9,23.94,260892.0,22.0952,22.132,21.9574,21.9942,260892.0
2018-11-23 10:00:00,23.93,23.99,23.89,23.99,107484.0,21.985,22.0401,21.9482,22.0401,107484.0
2018-11-23 10:30:00,23.98,24.05,23.96,23.96,74696.0,22.0309,22.0952,22.0125,22.0125,74696.0
2018-11-23 11:00:00,23.96,24.01,23.96,23.98,179064.0,22.0125,22.0585,22.0125,22.0309,179064.0
2018-11-23 11:30:00,23.97,24.04,23.95,23.95,86176.0,22.0217,22.086,22.0034,22.0034,86176.0
2018-11-23 12:00:00,23.95,24.09,23.94,24.09,90556.0,22.0034,22.132,21.9942,22.132,90556.0
2018-11-23 12:30:00,24.09,24.15,24.02,24.08,239096.0,22.132,22.1871,22.0677,22.1228,239096.0
2018-11-26 09:30:00,24.32,24.38,24.28,24.31,410400.0,22.3433,22.3984,22.3065,22.3341,410400.0
2018-11-26 10:00:00,24.3,24.36,24.29,24.31,97800.0,22.3249,22.38,22.3157,22.3341,97800.0
2018-11-26 10:30:00,24.31,24.38,24.29,24.31,50268.0,22.3341,22.3984,22.3157,22.3341,50268.0
2018-11-26 11:00:00,24.31,24.33,24.28,24.31,163388.0,22.3341,22.3525,22.3065,22.3341,163388.0
2018-11-26 11:30:00,24.29,24.3,24.25,24.27,51640.0,22.3157,22.3249,22.279,22.2973,51640.0
2018-11-26 12:00:00,24.27,24.31,24.24,24.25,49948.0,22.2973,22.3341,22.2698,22.279,49948.0
2018-11-26 12:30:00,24.25,24.26,24.2,24.21,68868.0,22.279,22.2882,22.233,22.2422,68868.0
2018-11-26 13:00:00,24.21,24.24,24.19,24.23,71300.0,22.2422,22.2698,22.2239,22.2606,71300.0
2018-11-26 13:30:00,24.23,24.24,24.22,24.24,69632.0,22.2606,22.2698,22.2514,22.2698,69632.0
2018-11-26 14:00:00,24.24,24.27,24.23,24.24,64744.0,22.2698,22.2973,22.2606,22.2698,64744.0
2018-11-26 14:30:00,24.24,24.3,24.24,24.29,87020.0,22.2698,22.3249,22.2698,22.3157,87020.0
2018-11-26 15:00:00,24.29,24.31,24.25,24.27,90380.0,22.3157,22.3341,22.279,22.2973,90380.0
2018-11-26 15:30:00,24.27,24.3,24.25,24.29,561244.0,22.2973,22.3249,22.279,22.3157,561244.0
2018-11-27 09:30:00,24.34,24.46,24.29,24.3,441908.0,22.3617,22.4719,22.3157,22.3249,441908.0
2018-11-27 10:00:00,24.29,24.36,24.29,24.33,220416.0,22.3157,22.38,22.3157,22.3525,220416.0
2018-11-27 10:30:00,24.31,24.44,24.31,24.39,154428.0,22.3341,22.4535,22.3341,22.4076,154428.0
2018-11-27 11:00:00,24.39,24.44,24.34,24.4,157228.0,22.4076,22.4535,22.3617,22.4168,157228.0
2018-11-27 11:30:00,24.41,24.46,24.4,24.43,196696.0,22.426,22.4719,22.4168,22.4443,196696.0
2018-11-27 12:00:00,24.44,24.46,24.42,24.43,86940.0,22.4535,22.4719,22.4352,22.4443,86940.0
2018-11-27 12:30:00,24.43,24.5,24.41,24.47,245796.0,22.4443,22.5087,22.426,22.4811,245796.0
2018-11-27 13:00:00,24.48,24.52,24.43,24.46,181756.0,22.4903,22.527,22.4443,22.4719,181756.0
2018-11-27 13:30:00,24.47,24.47,24.36,24.38,73088.0,22.4811,22.4811,22.38,22.3984,73088.0
2018-11-27 14:00:00,24.37,24.41,24.31,24.31,88116.0,22.3892,22.426,22.3341,22.3341,88116.0
2018-11-27 14:30:00,24.31,24.36,24.3,24.3,144888.0,22.3341,22.38,22.3249,22.3249,144888.0
2018-11-27 15:00:00,24.3,24.32,24.28,24.3,88740.0,22.3249,22.3433,22.3065,22.3249,88740.0
2018-11-27 15:30:00,24.3,24.33,24.29,24.31,286100.0,22.3249,22.3525,22.3157,22.3341,286100.0
2018-11-28 09:30:00,24.57,24.68,24.54,24.66,486300.0,22.573,22.674,22.5454,22.6556,486300.0
2018-11-28 10:00:00,24.66,24.69,24.6,24.65,613200.0,22.6556,22.6832,22.6005,22.6465,613200.0
2018-11-28 10:30:00,24.64,24.67,24.59,24.64,377800.0,22.6373,22.6648,22.5913,22.6373,377800.0
2018-11-28 11:00:00,24.64,24.75,24.64,24.73,143588.0,22.6373,22.7383,22.6373,22.72,143588.0
2018-11-28 11:30:00,24.73,24.75,24.65,24.72,154688.0,22.72,22.7383,22.6465,22.7108,154688.0
2018-11-28 12:00:00,24.72,24.95,24.72,24.94,138916.0,22.7108,22.9221,22.7108,22.9129,138916.0
2018-11-28 12:30:00,24.95,24.95,24.85,24.9,200492.0,22.9221,22.9221,22.8302,22.8761,200492.0
2018-11-28 13:00:00,24.9,24.91,24.86,24.88,42472.0,22.8761,22.8853,22.8394,22.8578,42472.0
2018-11-28 13:30:00,24.89,24.94,24.83,24.93,182296.0,22.867,22.9129,22.8118,22.9037,182296.0
2018-11-28 14:00:00,24.93,24.98,24.92,24.98,48664.0,22.9037,22.9496,22.8945,22.9496,48664.0
2018-11-28 14:30:00,24.99,25.04,24.98,25.0,108668.0,22.9588,23.0048,22.9496,22.968,108668.0
2018-11-28 15:00:00,25.0,25.03,25.0,25.03,101460.0,22.968,22.9956,22.968,22.9956,101460.0
2018-11-28 15:30:00,25.03,25.05,24.97,25.0,293700.0,22.9956,23.014,22.9405,22.968,293700.0
2018-11-29 09:30:00,25.28,25.43,25.19,25.43,462776.0,23.2253,23.3631,23.1426,23.3631,462776.0
2018-11-29 10:00:00,25.43,25.46,25.29,25.3,234392.0,23.3631,23.3906,23.2344,23.2436,234392.0
2018-11-29 10:30:00,25.3,25.36,25.28,25.32,179812.0,23.2436,23.2988,23.2253,23.262,179812.0
2018-11-29 11:00:00,25.32,25.52,25.31,25.51,123428.0,23.262,23.4457,23.2528,23.4366,123428.0
2018-11-29 11:30:00,25.52,25.52,25.43,25.47,102000.0,23.4457,23.4457,23.3631,23.3998,102000.0
2018-11-29 12:00:00,25.47,25.49,25.43,25.47,144460.0,23.3998,23.4182,23.3631,23.3998,144460.0
2018-11-29 12:30:00,25.47,25.48,25.43,25.44,149232.0,23.3998,23.409,23.3631,23.3723,149232.0
2018-11-29 13:00:00,25.44,25.45,25.4,25.43,246316.0,23.3723,23.3814,23.3355,23.3631,246316.0
2018-11-29 13:30:00,25.43,25.5,25.42,25.5,185100.0,23.3631,23.4274,23.3539,23.4274,185100.0
2018-11-29 14:00:00,25.5,25.58,25.47,25.58,219376.0,23.4274,23.5009,23.3998,23.5009,219376.0
2018-11-29 14:30:00,25.58,25.63,25.57,25.62,122912.0,23.5009,23.5468,23.4917,23.5376,122912.0
2018-11-29 15:00:00,25.63,25.63,25.49,25.51,208736.0,23.5468,23.5468,23.4182,23.4366,208736.0
2018-11-29 15:30:00,25.5,25.53,25.42,25.43,631124.0,23.4274,23.4549,23.3539,23.3631,631124.0
2018-11-30 09:30:00,25.42,25.49,25.34,25.43,172396.0,23.3539,23.4182,23.2804,23.3631,172396.0
2018-11-30 10:00:00,25.43,25.57,25.42,25.48,523060.0,23.3631,23.4917,23.3539,23.409,523060.0
2018-11-30 10:30:00,25.49,25.5,25.4,25.42,118060.0,23.4182,23.4274,23.3355,23.3539,118060.0
2018-11-30 11:00:00,25.41,25.45,25.36,25.37,159980.0,23.3447,23.3814,23.2988,23.3079,159980.0
2018-11-30 11:30:00,25.38,25.44,25.36,25.38,254412.0,23.3171,23.3723,23.2988,23.3171,254412.0
2018-11-30 12:00:00,25.38,25.39,25.34,25.35,161112.0,23.3171,23.3263,23.2804,23.2896,161112.0
2018-11-30 12:30:00,25.36,25.41,25.32,25.41,128888.0,23.2988,23.3447,23.262,23.3447,128888.0
2018-11-30 13:00:00,25.41,25.41,25.35,25.35,157484.0,23.3447,23.3447,23.2896,23.2896,157484.0
2018-11-30 13:30:00,25.36,25.4,25.35,25.39,129472.0,23.2988,23.3355,23.2896,23.3263,129472.0
2018-11-30 14:00:00,25.4,25.42,25.37,25.38,78948.0,23.3355,23.3539,23.3079,23.3171,78948.0
2018-11-30 14:30:00,25.39,25.42,25.37,25.38,105280.0,23.3263,23.3539,23.3079,23.3171,105280.0
2018-11-30 15:00:00,25.39,25.41,25.35,25.37,95160.0,23.3263,23.3447,23.2896,23.3079,95160.0
2018-11-30 15:30:00,25.37,25.38,25.34,25.36,437632.0,23.3079,23.3171,23.2804,23.2988,437632.0
2018-12-03 09:30:00,25.37,25.37,25.09,25.16,299132.0,23.3079,23.3079,23.0507,23.115,299132.0
2018-12-03 10:00:00,25.17,25.17,25.09,25.15,177956.0,23.1242,23.1242,23.0507,23.1058,177956.0
2018-12-03 10:30:00,25.14,25.16,25.07,25.1,184492.0,23.0966,23.115,23.0323,23.0599,184492.0
2018-12-03 11:00:00,25.1,25.17,25.1,25.12,250900.0,23.0599,23.1242,23.0599,23.0783,250900.0
2018-12-03 11:30:00,25.13,25.23,25.11,25.22,208964.0,23.0874,23.1793,23.0691,23.1701,208964.0
2018-12-03 12:00:00,25.22,25.22,25.19,25.2,81476.0,23.1701,23.1701,23.1426,23.1518,81476.0
2018-12-03 12:30:00,25.2,25.21,25.13,25.16,187668.0,23.1518,23.1609,23.0874,23.115,187668.0
2018-12-03 13:00:00,25.17,25.18,25.11,25.13,197132.0,23.1242,23.1334,23.0691,23.0874,197132.0
2018-12-03 13:30:00,25.13,25.13,24.99,25.01,224928.0,23.0874,23.0874,22.9588,22.9772,224928.0
2018-12-03 14:00:00,25.01,25.13,25.0,25.08,141704.0,22.9772,23.0874,22.968,23.0415,141704.0
2018-12-03 14:30:00,25.07,25.09,25.02,25.09,131648.0,23.0323,23.0507,22.9864,23.0507,131648.0
2018-12-03 15:00:00,25.09,25.1,25.06,25.07,134920.0,23.0507,23.0599,23.0231,23.0323,134920.0
2018-12-03 15:30:00,25.07,25.11,25.04,25.05,379364.0,23.0323,23.0691,23.0048,23.014,379364.0
2018-12-04 09:30:00,24.87,24.95,24.83,24.9,529652.0,22.8486,22.9221,22.8118,22.8761,529652.0
2018-12-04 10:00:00,24.88,24.98,24.86,24.97,252032.0,22.8578,22.9496,22.8394,22.9405,252032.0
2018-12-04 10:30:00,24.97,24.98,24.91,24.91,123616.0,22.9405,22.9496,22.8853,22.8853,123616.0
2018-12-04 11:00:00,24.92,24.94,24.89,24.89,81500.0,22.8945,22.9129,22.867,22.867,81500.0
2018-12-04 11:30:00,24.9,24.93,24.89,24.93,37836.0,22.8761,22.9037,22.867,22.9037,37836.0
2018-12-04 12:00:00,24.92,24.93,24.78,24.78,241328.0,22.8945,22.9037,22.7659,22.7659,241328.0
2018-12-04 12:30:00,24.77,24.85,24.7,24.8,82948.0,22.7567,22.8302,22.6924,22.7843,82948.0
2018-12-04 13:00:00,24.8,24.85,24.75,24.77,210260.0,22.7843,22.8302,22.7383,22.7567,210260.0
2018-12-04 13:30:00,24.77,24.92,24.77,24.9,173956.0,22.7567,22.8945,22.7567,22.8761,173956.0
2018-12-04 14:00:00,24.9,24.93,24.86,24.87,170120.0,22.8761,22.9037,22.8394,22.8486,170120.0
2018-12-04 14:30:00,24.86,24.92,24.86,24.87,99508.0,22.8394,22.8945,22.8394,22.8486,99508.0
2018-12-04 15:00:00,24.86,24.86,24.81,24.84,89784.0,22.8394,22.8394,22.7935,22.821,89784.0
2018-12-04 15:30:00,24.84,24.9,24.77,24.82,528160.0,22.821,22.8761,22.7567,22.8026,528160.0
2018-12-06 09:30:00,24.78,24.88,24.68,24.78,524212.0,22.7659,22.8578,22.674,22.7659,524212.0
2018-12-06 10:00:00,24.81,24.95,24.75,24.9,516912.0,22.7935,22.9221,22.7383,22.8761,516912.0
2018-12-06 10:30:00,24.9,24.96,24.81,24.86,489332.0,22.8761,22.9313,22.7935,22.8394,489332.0
2018-12-06 11:00:00,24.86,24.91,24.81,24.84,285820.0,22.8394,22.8853,22.7935,22.821,285820.0
2018-12-06 11:30:00,24.85,24.97,24.85,24.97,194388.0,22.8302,22.9405,22.8302,22.9405,194388.0
2018-12-06 12:00:00,24.96,25.17,24.96,25.17,418112.0,22.9313,23.1242,22.9313,23.1242,418112.0
2018-12-06 12:30:00,25.16,25.19,25.08,25.16,178248.0,23.115,23.1426,23.0415,23.115,178248.0
2018-12-06 13:00:00,25.15,25.22,25.14,25.16,207420.0,23.1058,23.1701,23.0966,23.115,207420.0
2018-12-06 13:30:00,25.16,25.27,25.13,25.27,182216.0,23.115,23.2161,23.0874,23.2161,182216.0
2018-12-06 14:00:00,25.26,25.35,25.23,25.33,455352.0,23.2069,23.2896,23.1793,23.2712,455352.0
2018-12-06 14:30:00,25.34,25.38,25.3,25.36,205740.0,23.2804,23.3171,23.2436,23.2988,205740.0
2018-12-06 15:00:00,25.37,25.41,25.34,25.4,270368.0,23.3079,23.3447,23.2804,23.3355,270368.0
2018-12-06 15:30:00,25.41,25.5,25.4,25.46,936868.0,23.3447,23.4274,23.3355,23.3906,936868.0
2018-12-07 09:30:00,25.17,25.2,25.03,25.15,182040.0,23.1242,23.1518,22.9956,23.1058,182040.0
2018-12-07 10:00:00,25.15,25.17,25.08,25.17,159372.0,23.1058,23.1242,23.0415,23.1242,159372.0
2018-12-07 10:30:00,25.17,25.31,25.11,25.27,270512.0,23.1242,23.2528,23.0691,23.2161,270512.0
2018-12-07 11:00:00,25.27,25.3,25.14,25.21,226604.0,23.2161,23.2436,23.0966,23.1609,226604.0
2018-12-07 11:30:00,25.21,25.23,25.16,25.19,116260.0,23.1609,23.1793,23.115,23.1426,116260.0
2018-12-07 12:00:00,25.17,25.23,25.13,25.13,351068.0,23.1242,23.1793,23.0874,23.0874,351068.0
2018-12-07 12:30:00,25.14,25.21,25.08,25.21,213972.0,23.0966,23.1609,23.0415,23.1609,213972.0
2018-12-07 13:00:00,25.21,25.22,25.1,25.16,72764.0,23.1609,23.1701,23.0599,23.115,72764.0
2018-12-07 13:30:00,25.15,25.15,25.02,25.02,249952.0,23.1058,23.1058,22.9864,22.9864,249952.0
2018-12-07 14:00:00,25.02,25.14,24.99,25.14,87872.0,22.9864,23.0966,22.9588,23.0966,87872.0
2018-12-07 14:30:00,25.13,25.15,25.06,25.06,113360.0,23.0874,23.1058,23.0231,23.0231,113360.0
2018-12-07 15:00:00,25.06,25.17,25.02,25.12,271108.0,23.0231,23.1242,22.9864,23.0783,271108.0
2018-12-07 15:30:00,25.11,25.18,25.09,25.11,492240.0,23.0691,23.1334,23.0507,23.0691,492240.0
2018-12-10 09:30:00,24.46,24.49,24.0,24.02,781624.0,22.4719,22.4995,22.0493,22.0677,781624.0
2018-12-10 10:00:00,24.03,24.09,23.9,24.0,637504.0,22.0769,22.132,21.9574,22.0493,637504.0
2018-12-10 10:30:00,23.99,24.01,23.71,23.71,723816.0,22.0401,22.0585,21.7829,21.7829,723816.0
2018-12-10 11:00:00,23.71,23.72,23.55,23.66,359744.0,21.7829,21.7921,21.6359,21.7369,359744.0
2018-12-10 11:30:00,23.67,23.8,23.66,23.8,314812.0,21.7461,21.8656,21.7369,21.8656,314812.0
2018-12-10 12:00:00,23.81,23.81,23.66,23.67,190260.0,21.8747,21.8747,21.7369,21.7461,190260.0
2018-12-10 12:30:00,23.67,23.82,23.66,23.67,292616.0,21.7461,21.8839,21.7369,21.7461,292616.0
2018-12-10 13:00:00,23.67,23.71,23.63,23.66,189972.0,21.7461,21.7829,21.7094,21.7369,189972.0
2018-12-10 13:30:00,23.66,23.73,23.63,23.64,260928.0,21.7369,21.8012,21.7094,21.7186,260928.0
2018-12-10 14:00:00,23.64,23.66,23.52,23.56,268668.0,21.7186,21.7369,21.6083,21.6451,268668.0
2018-12-10 14:30:00,23.54,23.7,23.54,23.55,276372.0,21.6267,21.7737,21.6267,21.6359,276372.0
2018-12-10 15:00:00,23.55,23.86,23.54,23.81,528364.0,21.6359,21.9207,21.6267,21.8747,528364.0
2018-12-10 15:30:00,23.81,23.9,23.81,23.82,851924.0,21.8747,21.9574,21.8747,21.8839,851924.0
2018-12-11 09:30:00,24.18,24.25,24.04,24.07,354452.0,22.2147,22.279,22.086,22.1136,354452.0
2018-12-11 10:00:00,24.07,24.17,24.05,24.1,476508.0,22.1136,22.2055,22.0952,22.1412,476508.0
2018-12-11 10:30:00,24.11,24.14,24.04,24.07,270904.0,22.1504,22.1779,22.086,22.1136,270904.0
2018-12-11 11:00:00,24.06,24.08,23.96,23.98,198836.0,22.1044,22.1228,22.0125,22.0309,198836.0
2018-12-11 11:30:00,23.96,23.96,23.89,23.91,110464.0,22.0125,22.0125,21.9482,21.9666,110464.0
2018-12-11 12:00:00,23.91,23.93,23.86,23.91,78952.0,21.9666,21.985,21.9207,21.9666,78952.0
2018-12-11 12:30:00,23.91,23.92,23.85,23.85,138904.0,21.9666,21.9758,21.9115,21.9115,138904.0
2018-12-11 13:00:00,23.85,23.88,23.8,23.81,136044.0,21.9115,21.939,21.8656,21.8747,136044.0
2018-12-11 13:30:00,23.81,23.82,23.77,23.77,187348.0,21.8747,21.8839,21.838,21.838,187348.0
2018-12-11 14:00:00,23.77,23.9,23.77,23.86,298280.0,21.838,21.9574,21.838,21.9207,298280.0
2018-12-11 14:30:00,23.89,24.02,23.89,23.99,134996.0,21.9482,22.0677,21.9482,22.0401,134996.0
2018-12-11 15:00:00,23.99,24.07,23.97,24.0,127828.0,22.0401,22.1136,22.0217,22.0493,127828.0
2018-12-11 15:30:00,24.0,24.06,23.88,23.89,389012.0,22.0493,22.1044,21.939,21.9482,389012.0
2018-12-12 09:30:00,24.48,24.67,24.43,24.65,349248.0,22.4903,22.6648,22.4443,22.6465,349248.0
2018-12-12 10:00:00,24.64,24.82,24.64,24.74,417440.0,22.6373,22.8026,22.6373,22.7291,417440.0
2018-12-12 10:30:00,24.75,24.79,24.7,24.77,504992.0,22.7383,22.7751,22.6924,22.7567,504992.0
2018-12-12 11:00:00,24.75,24.78,24.72,24.72,102520.0,22.7383,22.7659,22.7108,22.7108,102520.0
2018-12-12 11:30:00,24.71,24.75,24.66,24.73,87416.0,22.7016,22.7383,22.6556,22.72,87416.0
2018-12-12 12:00:00,24.75,24.75,24.68,24.73,97872.0,22.7383,22.7383,22.674,22.72,97872.0
2018-12-12 12:30:00,24.73,24.81,24.68,24.79,208316.0,22.72,22.7935,22.674,22.7751,208316.0
2018-12-12 13:00:00,24.79,24.87,24.79,24.85,207944.0,22.7751,22.8486,22.7751,22.8302,207944.0
2018-12-12 13:30:00,24.85,24.85,24.79,24.82,86948.0,22.8302,22.8302,22.7751,22.8026,86948.0
2018-12-12 14:00:00,24.83,24.84,24.77,24.78,114320.0,22.8118,22.821,22.7567,22.7659,114320.0
2018-12-12 14:30:00,24.78,24.82,24.77,24.8,223772.0,22.7659,22.8026,22.7567,22.7843,223772.0
2018-12-12 15:00:00,24.8,24.81,24.77,24.77,171192.0,22.7843,22.7935,22.7567,22.7567,171192.0
2018-12-12 15:30:00,24.77,24.79,24.66,24.67,646480.0,22.7567,22.7751,22.6556,22.6648,646480.0
2018-12-13 09:30:00,24.77,25.05,24.75,24.97,481004.0,22.7567,23.014,22.7383,22.9405,481004.0
2018-12-13 10:00:00,24.97,25.12,24.97,25.02,181380.0,22.9405,23.0783,22.9405,22.9864,181380.0
2018-12-13 10:30:00,25.04,25.09,25.03,25.06,106872.0,23.0048,23.0507,22.9956,23.0231,106872.0
2018-12-13 11:00:00,25.05,25.05,25.0,25.05,51888.0,23.014,23.014,22.968,23.014,51888.0
2018-12-13 11:30:00,25.04,25.09,25.04,25.07,45808.0,23.0048,23.0507,23.0048,23.0323,45808.0
2018-12-13 12:00:00,25.05,25.07,25.04,25.05,25800.0,23.014,23.0323,23.0048,23.014,25800.0
2018-12-13 12:30:00,25.04,25.13,25.03,25.1,130860.0,23.0048,23.0874,22.9956,23.0599,130860.0
2018-12-13 13:00:00,25.09,25.12,25.06,25.1,51264.0,23.0507,23.0783,23.0231,23.0599,51264.0
2018-12-13 13:30:00,25.11,25.13,25.09,25.11,70588.0,23.0691,23.0874,23.0507,23.0691,70588.0
2018-12-13 14:00:00,25.12,25.23,25.11,25.21,409756.0,23.0783,23.1793,23.0691,23.1609,409756.0
2018-12-13 14:30:00,25.22,25.23,25.18,25.21,299464.0,23.1701,23.1793,23.1334,23.1609,299464.0
2018-12-13 15:00:00,25.2,25.25,25.19,25.24,449716.0,23.1518,23.1977,23.1426,23.1885,449716.0
2018-12-13 15:30:00,25.24,25.25,25.17,25.19,740364.0,23.1885,23.1977,23.1242,23.1426,740364.0
2018-12-14 09:30:00,24.9,25.03,24.77,24.99,242224.0,22.8761,22.9956,22.7567,22.9588,242224.0
2018-12-14 10:00:00,24.99,25.17,24.98,25.09,187524.0,22.9588,23.1242,22.9496,23.0507,187524.0
2018-12-14 10:30:00,25.07,25.17,25.06,25.16,114980.0,23.0323,23.1242,23.0231,23.115,114980.0
2018-12-14 11:00:00,25.15,25.18,25.07,25.09,204600.0,23.1058,23.1334,23.0323,23.0507,204600.0
2018-12-14 11:30:00,25.07,25.18,25.07,25.11,98908.0,23.0323,23.1334,23.0323,23.0691,98908.0
2018-12-14 12:00:00,25.11,25.18,25.1,25.14,109468.0,23.0691,23.1334,23.0599,23.0966,109468.0
2018-12-14 12:30:00,25.15,25.2,25.13,25.13,139940.0,23.1058,23.1518,23.0874,23.0874,139940.0
2018-12-14 13:00:00,25.14,25.17,25.1,25.14,96384.0,23.0966,23.1242,23.0599,23.0966,96384.0
2018-12-14 13:30:00,25.14,25.2,25.13,25.18,89296.0,23.0966,23.1518,23.0874,23.1334,89296.0
2018-12-14 14:00:00,25.18,25.21,25.13,25.18,82748.0,23.1334,23.1609,23.0874,23.1334,82748.0
2018-12-14 14:30:00,25.19,25.19,25.09,25.17,93848.0,23.1426,23.1426,23.0507,23.1242,93848.0
2018-12-14 15:00:00,25.17,25.22,25.14,25.21,107924.0,23.1242,23.1701,23.0966,23.1609,107924.0
2018-12-14 15:30:00,25.2,25.2,25.1,25.11,300576.0,23.1518,23.1518,23.0599,23.0691,300576.0
2018-12-17 09:30:00,25.3,25.59,25.27,25.44,399948.0,23.2436,23.5101,23.2161,23.3723,399948.0
2018-12-17 10:00:00,25.42,25.53,25.4,25.5,193488.0,23.3539,23.4549,23.3355,23.4274,193488.0
2018-12-17 10:30:00,25.48,25.51,25.4,25.43,136292.0,23.409,23.4366,23.3355,23.3631,136292.0
2018-12-17 11:00:00,25.43,25.47,25.32,25.32,207276.0,23.3631,23.3998,23.262,23.262,207276.0
2018-12-17 11:30:00,25.32,25.36,25.28,25.36,150412.0,23.262,23.2988,23.2253,23.2988,150412.0
2018-12-17 12:00:00,25.4,25.42,25.34,25.38,57772.0,23.3355,23.3539,23.2804,23.3171,57772.0
2018-12-17 12:30:00,25.37,25.4,25.34,25.35,86644.0,23.3079,23.3355,23.2804,23.2896,86644.0
2018-12-17 13:00:00,25.33,25.39,25.33,25.35,137720.0,23.2712,23.3263,23.2712,23.2896,137720.0
2018-12-17 13:30:00,25.35,25.35,25.32,25.32,239436.0,23.2896,23.2896,23.262,23.262,239436.0
2018-12-17 14:00:00,25.32,25.33,25.22,25.23,78996.0,23.262,23.2712,23.1701,23.1793,78996.0
2018-12-17 14:30:00,25.23,25.3,25.2,25.21,107336.0,23.1793,23.2436,23.1518,23.1609,107336.0
2018-12-17 15:00:00,25.21,25.25,25.18,25.21,94956.0,23.1609,23.1977,23.1334,23.1609,94956.0
2018-12-17 15:30:00,25.21,25.26,25.18,25.26,485128.0,23.1609,23.2069,23.1334,23.2069,485128.0
2018-12-18 09:30:00,25.62,25.71,25.6,25.7,867068.0,23.5376,23.6203,23.5192,23.6111,867068.0
2018-12-18 10:00:00,25.69,25.72,25.62,25.65,235992.0,23.6019,23.6295,23.5376,23.5652,235992.0
2018-12-18 10:30:00,25.64,25.72,25.63,25.68,307124.0,23.556,23.6295,23.5468,23.5927,307124.0
2018-12-18 11:00:00,25.68,25.75,25.62,25.66,381652.0,23.5927,23.6571,23.5376,23.5744,381652.0
2018-12-18 11:30:00,25.66,25.72,25.61,25.64,83048.0,23.5744,23.6295,23.5284,23.556,83048.0
2018-12-18 12:00:00,25.62,25.68,25.62,25.68,66616.0,23.5376,23.5927,23.5376,23.5927,66616.0
2018-12-18 12:30:00,25.67,25.7,25.66,25.68,136468.0,23.5836,23.6111,23.5744,23.5927,136468.0
2018-12-18 13:00:00,25.68,25.74,25.68,25.7,82012.0,23.5927,23.6479,23.5927,23.6111,82012.0
2018-12-18 13:30:00,25.7,25.72,25.67,25.71,174216.0,23.6111,23.6295,23.5836,23.6203,174216.0
2018-12-18 14:00:00,25.69,25.77,25.69,25.76,123664.0,23.6019,23.6754,23.6019,23.6662,123664.0
2018-12-18 14:30:00,25.74,25.77,25.7,25.72,220480.0,23.6479,23.6754,23.6111,23.6295,220480.0
2018-12-18 15:00:00,25.71,25.75,25.63,25.65,369400.0,23.6203,23.6571,23.5468,23.5652,369400.0
2018-12-18 15:30:00,25.66,25.72,25.65,25.65,584560.0,23.5744,23.6295,23.5652,23.5652,584560.0
2018-12-19 09:30:00,25.66,25.99,25.63,25.88,628508.0,23.5744,23.8775,23.5468,23.7765,628508.0
2018-12-19 10:00:00,25.88,25.93,25.85,25.92,197748.0,23.7765,23.8224,23.7489,23.8132,197748.0
2018-12-19 10:30:00,25.93,25.96,25.89,25.95,145200.0,23.8224,23.85,23.7857,23.8408,145200.0
2018-12-19 11:00:00,25.96,25.96,25.89,25.92,273960.0,23.85,23.85,23.7857,23.8132,273960.0
2018-12-19 11:30:00,25.91,25.97,25.89,25.95,135292.0,23.8041,23.8592,23.7857,23.8408,135292.0
2018-12-19 12:00:00,25.96,25.99,25.94,25.97,94132.0,23.85,23.8775,23.8316,23.8592,94132.0
2018-12-19 12:30:00,25.97,25.98,25.91,25.91,56932.0,23.8592,23.8684,23.8041,23.8041,56932.0
2018-12-19 13:00:00,25.91,25.96,25.9,25.91,102696.0,23.8041,23.85,23.7949,23.8041,102696.0
2018-12-19 13:30:00,25.91,25.96,25.87,25.95,107416.0,23.8041,23.85,23.7673,23.8408,107416.0
2018-12-19 14:00:00,25.96,25.97,25.75,25.95,532984.0,23.85,23.8592,23.6571,23.8408,532984.0
2018-12-19 14:30:00,25.96,26.0,25.65,25.69,330680.0,23.85,23.8867,23.5652,23.6019,330680.0
2018-12-19 15:00:00,25.7,25.75,25.55,25.65,377364.0,23.6111,23.6571,23.4733,23.5652,377364.0
2018-12-19 15:30:00,25.66,25.81,25.66,25.79,1227228.0,23.5744,23.7122,23.5744,23.6938,1227228.0
2018-12-20 09:30:00,25.97,26.13,25.92,25.99,228484.0,23.8592,24.0062,23.8132,23.8775,228484.0
2018-12-20 10:00:00,26.0,26.03,25.89,25.92,161872.0,23.8867,23.9143,23.7857,23.8132,161872.0
2018-12-20 10:30:00,25.9,25.99,25.86,25.9,175368.0,23.7949,23.8775,23.7581,23.7949,175368.0
2018-12-20 11:00:00,25.9,25.94,25.85,25.85,147144.0,23.7949,23.8316,23.7489,23.7489,147144.0
2018-12-20 11:30:00,25.86,25.86,25.72,25.74,138588.0,23.7581,23.7581,23.6295,23.6479,138588.0
2018-12-20 12:00:00,25.74,25.86,25.71,25.86,147808.0,23.6479,23.7581,23.6203,23.7581,147808.0
2018-12-20 12:30:00,25.82,25.85,25.78,25.79,94432.0,23.7214,23.7489,23.6846,23.6938,94432.0
2018-12-20 13:00:00,25.79,25.79,25.75,25.77,112232.0,23.6938,23.6938,23.6571,23.6754,112232.0
2018-12-20 13:30:00,25.77,25.78,25.7,25.78,80184.0,23.6754,23.6846,23.6111,23.6846,80184.0
2018-12-20 14:00:00,25.77,25.77,25.66,25.71,161312.0,23.6754,23.6754,23.5744,23.6203,161312.0
2018-12-20 14:30:00,25.71,25.75,25.64,25.66,261080.0,23.6203,23.6571,23.556,23.5744,261080.0
2018-12-20 15:00:00,25.67,25.74,25.63,25.68,156936.0,23.5836,23.6479,23.5468,23.5927,156936.0
2018-12-20 15:30:00,25.68,25.74,25.65,25.7,551224.0,23.5927,23.6479,23.5652,23.6111,551224.0
2018-12-21 09:30:00,25.52,25.54,25.33,25.39,353052.0,23.4457,23.4641,23.2712,23.3263,353052.0
2018-12-21 10:00:00,25.39,25.53,25.36,25.51,154948.0,23.3263,23.4549,23.2988,23.4366,154948.0
2018-12-21 10:30:00,25.49,25.51,25.38,25.4,93408.0,23.4182,23.4366,23.3171,23.3355,93408.0
2018-12-21 11:00:00,25.4,25.41,25.35,25.4,88772.0,23.3355,23.3447,23.2896,23.3355,88772.0
2018-12-21 11:30:00,25.42,25.43,25.31,25.31,102312.0,23.3539,23.3631,23.2528,23.2528,102312.0
2018-12-21 12:00:00,25.31,25.32,25.22,25.22,155348.0,23.2528,23.262,23.1701,23.1701,155348.0
2018-12-21 12:30:00,25.22,25.3,25.18,25.27,226520.0,23.1701,23.2436,23.1334,23.2161,226520.0
2018-12-21 13:00:00,25.26,25.3,25.21,25.27,126788.0,23.2069,23.2436,23.1609,23.2161,126788.0
2018-12-21 13:30:00,25.26,25.26,25.18,25.18,130784.0,23.2069,23.2069,23.1334,23.1334,130784.0
2018-12-21 14:00:00,25.18,25.21,25.16,25.21,135580.0,23.1334,23.1609,23.115,23.1609,135580.0
2018-12-21 14:30:00,25.2,25.29,25.17,25.24,64716.0,23.1518,23.2344,23.1242,23.1885,64716.0
2018-12-21 15:00:00,25.23,25.25,25.14,25.14,181648.0,23.1793,23.1977,23.0966,23.0966,181648.0
2018-12-21 15:30:00,25.14,25.18,25.07,25.11,636376.0,23.0966,23.1334,23.0323,23.0691,636376.0
2018-12-24 09:30:00,25.05,25.14,24.93,25.05,397652.0,23.014,23.0966,22.9037,23.014,397652.0
2018-12-24 10:00:00,25.04,25.12,24.91,25.09,130336.0,23.0048,23.0783,22.8853,23.0507,130336.0
2018-12-24 10:30:00,25.09,25.28,25.08,25.19,115500.0,23.0507,23.2253,23.0415,23.1426,115500.0
2018-12-24 11:00:00,25.2,25.28,25.19,25.23,65588.0,23.1518,23.2253,23.1426,23.1793,65588.0
2018-12-24 11:30:00,25.23,25.24,25.18,25.19,89112.0,23.1793,23.1885,23.1334,23.1426,89112.0
2018-12-24 12:00:00,25.19,25.25,25.18,25.23,133384.0,23.1426,23.1977,23.1334,23.1793,133384.0
2018-12-24 12:30:00,25.22,25.25,25.06,25.07,135652.0,23.1701,23.1977,23.0231,23.0323,135652.0
2018-12-26 09:30:00,25.26,25.63,25.26,25.5,307460.0,23.2069,23.5468,23.2069,23.4274,307460.0
2018-12-26 10:00:00,25.5,25.51,25.32,25.43,294640.0,23.4274,23.4366,23.262,23.3631,294640.0
2018-12-26 10:30:00,25.43,25.43,25.3,25.3,175764.0,23.3631,23.3631,23.2436,23.2436,175764.0
2018-12-26 11:00:00,25.32,25.42,25.3,25.38,65408.0,23.262,23.3539,23.2436,23.3171,65408.0
2018-12-26 11:30:00,25.39,25.5,25.36,25.5,85548.0,23.3263,23.4274,23.2988,23.4274,85548.0
2018-12-26 12:00:00,25.5,25.55,25.42,25.44,54676.0,23.4274,23.4733,23.3539,23.3723,54676.0
2018-12-26 12:30:00,25.43,25.52,25.41,25.49,139684.0,23.3631,23.4457,23.3447,23.4182,139684.0
2018-12-26 13:00:00,25.49,25.49,25.34,25.38,76460.0,23.4182,23.4182,23.2804,23.3171,76460.0
2018-12-26 13:30:00,25.38,25.44,25.35,25.41,24376.0,23.3171,23.3723,23.2896,23.3447,24376.0
2018-12-26 14:00:00,25.41,25.42,25.36,25.39,257280.0,23.3447,23.3539,23.2988,23.3263,257280.0
2018-12-26 14:30:00,25.39,25.45,25.38,25.43,65144.0,23.3263,23.3814,23.3171,23.3631,65144.0
2018-12-26 15:00:00,25.43,25.48,25.41,25.47,73760.0,23.3631,23.409,23.3447,23.3998,73760.0
2018-12-26 15:30:00,25.47,25.53,25.45,25.5,484780.0,23.3998,23.4549,23.3814,23.4274,484780.0
2018-12-27 09:30:00,25.2,25.37,25.19,25.25,171032.0,23.1518,23.3079,23.1426,23.1977,171032.0
2018-12-27 10:00:00,25.25,25.27,25.2,25.24,281396.0,23.1977,23.2161,23.1518,23.1885,281396.0
2018-12-27 10:30:00,25.21,25.38,25.2,25.36,166036.0,23.1609,23.3171,23.1518,23.2988,166036.0
2018-12-27 11:00:00,25.36,25.46,25.36,25.44,123544.0,23.2988,23.3906,23.2988,23.3723,123544.0
2018-12-27 11:30:00,25.43,25.48,25.41,25.48,84988.0,23.3631,23.409,23.3447,23.409,84988.0
2018-12-27 12:00:00,25.46,25.46,25.34,25.36,88576.0,23.3906,23.3906,23.2804,23.2988,88576.0
2018-12-27 12:30:00,25.37,25.41,25.29,25.4,193828.0,23.3079,23.3447,23.2344,23.3355,193828.0
2018-12-27 13:00:00,25.42,25.46,25.33,25.38,131048.0,23.3539,23.3906,23.2712,23.3171,131048.0
2018-12-27 13:30:00,25.37,25.39,25.28,25.34,80496.0,23.3079,23.3263,23.2253,23.2804,80496.0
2018-12-27 14:00:00,25.34,25.36,25.3,25.36,78068.0,23.2804,23.2988,23.2436,23.2988,78068.0
2018-12-27 14:30:00,25.35,25.47,25.33,25.46,195864.0,23.2896,23.3998,23.2712,23.3906,195864.0
2018-12-27 15:00:00,25.46,25.54,25.42,25.53,201516.0,23.3906,23.4641,23.3539,23.4549,201516.0
2018-12-27 15:30:00,25.53,25.61,25.46,25.56,738536.0,23.4549,23.5284,23.3906,23.4825,738536.0
2018-12-28 09:30:00,25.6,25.77,25.5,25.76,164408.0,23.5192,23.6754,23.4274,23.6662,164408.0
2018-12-28 10:00:00,25.77,25.79,25.7,25.78,184808.0,23.6754,23.6938,23.6111,23.6846,184808.0
2018-12-28 10:30:00,25.78,25.81,25.75,25.78,104476.0,23.6846,23.7122,23.6571,23.6846,104476.0
2018-12-28 11:00:00,25.79,25.84,25.77,25.84,128864.0,23.6938,23.7397,23.6754,23.7397,128864.0
2018-12-28 11:30:00,25.83,25.87,25.8,25.86,70768.0,23.7306,23.7673,23.703,23.7581,70768.0
2018-12-28 12:00:00,25.87,25.91,25.84,25.84,64460.0,23.7673,23.8041,23.7397,23.7397,64460.0
2018-12-28 12:30:00,25.84,25.88,25.82,25.88,42040.0,23.7397,23.7765,23.7214,23.7765,42040.0
2018-12-28 13:00:00,25.88,25.91,25.84,25.85,81284.0,23.7765,23.8041,23.7397,23.7489,81284.0
2018-12-28 13:30:00,25.86,25.91,25.85,25.89,119276.0,23.7581,23.8041,23.7489,23.7857,119276.0
2018-12-28 14:00:00,25.89,25.95,25.89,25.91,108844.0,23.7857,23.8408,23.7857,23.8041,108844.0
2018-12-28 14:30:00,25.93,26.0,25.92,25.99,169672.0,23.8224,23.8867,23.8132,23.8775,169672.0
2018-12-28 15:00:00,25.98,26.0,25.85,25.87,125656.0,23.8684,23.8867,23.7489,23.7673,125656.0
2018-12-28 15:30:00,25.89,25.92,25.77,25.79,357964.0,23.7857,23.8132,23.6754,23.6938,357964.0
2018-12-31 09:30:00,25.9,25.95,25.72,25.74,113344.0,23.7949,23.8408,23.6295,23.6479,113344.0
2018-12-31 10:00:00,25.71,25.75,25.63,25.68,134760.0,23.6203,23.6571,23.5468,23.5927,134760.0
2018-12-31 10:30:00,25.67,25.68,25.57,25.57,93648.0,23.5836,23.5927,23.4917,23.4917,93648.0
2018-12-31 11:00:00,25.57,25.61,25.5,25.6,162632.0,23.4917,23.5284,23.4274,23.5192,162632.0
2018-12-31 11:30:00,25.61,25.7,25.54,25.7,35020.0,23.5284,23.6111,23.4641,23.6111,35020.0
2018-12-31 12:00:00,25.65,25.65,25.58,25.58,40044.0,23.5652,23.5652,23.5009,23.5009,40044.0
2018-12-31 12:30:00,25.58,25.7,25.56,25.68,193064.0,23.5009,23.6111,23.4825,23.5927,193064.0
2018-12-31 13:00:00,25.71,25.73,25.61,25.66,216748.0,23.6203,23.6387,23.5284,23.5744,216748.0
2018-12-31 13:30:00,25.67,25.72,25.65,25.65,78068.0,23.5836,23.6295,23.5652,23.5652,78068.0
2018-12-31 14:00:00,25.65,25.7,25.63,25.64,60576.0,23.5652,23.6111,23.5468,23.556,60576.0
2018-12-31 14:30:00,25.65,25.72,25.62,25.71,40128.0,23.5652,23.6295,23.5376,23.6203,40128.0
2018-12-31 15:00:00,25.72,25.82,25.71,25.81,104064.0,23.6295,23.7214,23.6203,23.7122,104064.0
2018-12-31 15:30:00,25.81,25.89,25.79,25.89,599936.0,23.7122,23.7857,23.6938,23.7857,599936.0
2019-01-02 09:30:00,25.69,25.87,25.69,25.76,158368.0,23.6019,23.7673,23.6019,23.6662,158368.0
2019-01-02 10:00:00,25.76,25.84,25.75,25.79,127696.0,23.6662,23.7397,23.6571,23.6938,127696.0
2019-01-02 10:30:00,25.78,25.89,25.77,25.88,105816.0,23.6846,23.7857,23.6754,23.7765,105816.0
2019-01-02 11:00:00,25.88,25.92,25.85,25.85,96920.0,23.7765,23.8132,23.7489,23.7489,96920.0
2019-01-02 11:30:00,25.84,25.89,25.8,25.82,33516.0,23.7397,23.7857,23.703,23.7214,33516.0
2019-01-02 12:00:00,25.81,25.89,25.81,25.89,21548.0,23.7122,23.7857,23.7122,23.7857,21548.0
2019-01-02 12:30:00,25.89,25.92,25.86,25.92,248136.0,23.7857,23.8132,23.7581,23.8132,248136.0
2019-01-02 13:00:00,25.92,25.96,25.88,25.91,94064.0,23.8132,23.85,23.7765,23.8041,94064.0
2019-01-02 13:30:00,25.91,25.92,25.84,25.87,45864.0,23.8041,23.8132,23.7397,23.7673,45864.0
2019-01-02 14:00:00,25.86,25.88,25.8,25.83,33304.0,23.7581,23.7765,23.703,23.7306,33304.0
2019-01-02 14:30:00,25.83,25.91,25.82,25.89,53852.0,23.7306,23.8041,23.7214,23.7857,53852.0
2019-01-02 15:00:00,25.89,25.9,25.83,25.85,56960.0,23.7857,23.7949,23.7306,23.7489,56960.0
2019-01-02 15:30:00,25.86,25.94,25.84,25.92,300780.0,23.7581,23.8316,23.7397,23.8132,300780.0
2019-01-03 09:30:00,25.53,25.63,25.41,25.52,156400.0,23.4549,23.5468,23.3447,23.4457,156400.0
2019-01-03 10:00:00,25.51,25.57,25.46,25.46,76964.0,23.4366,23.4917,23.3906,23.3906,76964.0
2019-01-03 10:30:00,25.45,25.54,25.4,25.54,103272.0,23.3814,23.4641,23.3355,23.4641,103272.0
2019-01-03 11:00:00,25.52,25.57,25.5,25.53,113620.0,23.4457,23.4917,23.4274,23.4549,113620.0
2019-01-03 11:30:00,25.53,25.64,25.52,25.58,46912.0,23.4549,23.556,23.4457,23.5009,46912.0
2019-01-03 12:00:00,25.57,25.61,25.56,25.59,36184.0,23.4917,23.5284,23.4825,23.5101,36184.0
2019-01-03 12:30:00,25.6,25.62,25.58,25.59,34820.0,23.5192,23.5376,23.5009,23.5101,34820.0
2019-01-03 13:00:00,25.59,25.61,25.5,25.57,60080.0,23.5101,23.5284,23.4274,23.4917,60080.0
2019-01-03 13:30:00,25.58,25.61,25.56,25.59,84096.0,23.5009,23.5284,23.4825,23.5101,84096.0
2019-01-03 14:00:00,25.58,25.6,25.56,25.59,132860.0,23.5009,23.5192,23.4825,23.5101,132860.0
2019-01-03 14:30:00,25.6,25.62,25.58,25.6,114284.0,23.5192,23.5376,23.5009,23.5192,114284.0
2019-01-03 15:00:00,25.6,25.61,25.53,25.56,148588.0,23.5192,23.5284,23.4549,23.4825,148588.0
2019-01-03 15:30:00,25.55,25.6,25.45,25.46,320868.0,23.4733,23.5192,23.3814,23.3906,320868.0
2019-01-04 09:30:00,25.6,25.74,25.57,25.74,244600.0,23.5192,23.6479,23.4917,23.6479,244600.0
2019-01-04 10:00:00,25.74,25.83,25.68,25.78,183024.0,23.6479,23.7306,23.5927,23.6846,183024.0
2019-01-04 10:30:00,25.78,25.81,25.69,25.8,285632.0,23.6846,23.7122,23.6019,23.703,285632.0
2019-01-04 11:00:00,25.81,25.91,25.78,25.8,157056.0,23.7122,23.8041,23.6846,23.703,157056.0
2019-01-04 11:30:00,25.8,25.86,25.78,25.8,135848.0,23.703,23.7581,23.6846,23.703,135848.0
2019-01-04 12:00:00,25.8,25.93,25.79,25.92,88312.0,23.703,23.8224,23.6938,23.8132,88312.0
2019-01-04 12:30:00,25.92,25.95,25.9,25.95,39444.0,23.8132,23.8408,23.7949,23.8408,39444.0
2019-01-04 13:00:00,25.95,25.99,25.92,25.95,59412.0,23.8408,23.8775,23.8132,23.8408,59412.0
2019-01-04 13:30:00,25.94,25.95,25.87,25.87,67140.0,23.8316,23.8408,23.7673,23.7673,67140.0
2019-01-04 14:00:00,25.86,25.89,25.82,25.88,73988.0,23.7581,23.7857,23.7214,23.7765,73988.0
2019-01-04 14:30:00,25.89,25.93,25.84,25.85,63132.0,23.7857,23.8224,23.7397,23.7489,63132.0
2019-01-04 15:00:00,25.84,25.88,25.83,25.85,91272.0,23.7397,23.7765,23.7306,23.7489,91272.0
2019-01-04 15:30:00,25.85,25.9,25.85,25.9,270100.0,23.7489,23.7949,23.7489,23.7949,270100.0
2019-01-07 09:30:00,25.77,25.85,25.66,25.68,273360.0,23.6754,23.7489,23.5744,23.5927,273360.0
2019-01-07 10:00:00,25.68,25.68,25.61,25.64,55620.0,23.5927,23.5927,23.5284,23.556,55620.0
2019-01-07 10:30:00,25.64,25.68,25.61,25.65,56024.0,23.556,23.5927,23.5284,23.5652,56024.0
2019-01-07 11:00:00,25.66,25.71,25.64,25.65,24800.0,23.5744,23.6203,23.556,23.5652,24800.0
2019-01-07 11:30:00,25.64,25.74,25.64,25.73,31988.0,23.556,23.6479,23.556,23.6387,31988.0
2019-01-07 12:00:00,25.74,25.74,25.68,25.74,74440.0,23.6479,23.6479,23.5927,23.6479,74440.0
2019-01-07 12:30:00,25.74,25.74,25.7,25.73,52728.0,23.6479,23.6479,23.6111,23.6387,52728.0
2019-01-07 13:00:00,25.72,25.74,25.71,25.72,47320.0,23.6295,23.6479,23.6203,23.6295,47320.0
2019-01-07 13:30:00,25.71,25.72,25.59,25.67,181960.0,23.6203,23.6295,23.5101,23.5836,181960.0
2019-01-07 14:00:00,25.67,25.75,25.66,25.72,69708.0,23.5836,23.6571,23.5744,23.6295,69708.0
2019-01-07 14:30:00,25.71,25.75,25.69,25.75,41320.0,23.6203,23.6571,23.6019,23.6571,41320.0
2019-01-07 15:00:00,25.75,25.81,25.74,25.81,293228.0,23.6571,23.7122,23.6479,23.7122,293228.0
2019-01-07 15:30:00,25.81,25.85,25.75,25.76,476748.0,23.7122,23.7489,23.6571,23.6662,476748.0
2019-01-08 09:30:00,25.59,25.78,25.53,25.75,452176.0,23.5101,23.6846,23.4549,23.6571,452176.0
2019-01-08 10:00:00,25.75,25.84,25.73,25.79,399148.0,23.6571,23.7397,23.6387,23.6938,399148.0
2019-01-08 10:30:00,25.79,25.84,25.74,25.78,255864.0,23.6938,23.7397,23.6479,23.6846,255864.0
2019-01-08 11:00:00,25.78,25.9,25.78,25.89,223556.0,23.6846,23.7949,23.6846,23.7857,223556.0
2019-01-08 11:30:00,25.9,25.9,25.83,25.86,108264.0,23.7949,23.7949,23.7306,23.7581,108264.0
2019-01-08 12:00:00,25.87,25.91,25.85,25.9,74116.0,23.7673,23.8041,23.7489,23.7949,74116.0
2019-01-08 12:30:00,25.9,25.92,25.81,25.85,81224.0,23.7949,23.8132,23.7122,23.7489,81224.0
2019-01-08 13:00:00,25.85,25.93,25.83,25.93,127532.0,23.7489,23.8224,23.7306,23.8224,127532.0
2019-01-08 13:30:00,25.93,25.96,25.89,25.94,106652.0,23.8224,23.85,23.7857,23.8316,106652.0
2019-01-08 14:00:00,25.93,25.98,25.93,25.96,83848.0,23.8224,23.8684,23.8224,23.85,83848.0
2019-01-08 14:30:00,25.96,26.01,25.95,26.0,78088.0,23.85,23.8959,23.8408,23.8867,78088.0
2019-01-08 15:00:00,26.0,26.02,25.97,25.99,192420.0,23.8867,23.9051,23.8592,23.8775,192420.0
2019-01-08 15:30:00,25.99,26.03,25.93,25.95,386368.0,23.8775,23.9143,23.8224,23.8408,386368.0
2019-01-09 09:30:00,25.93,25.96,25.68,25.78,337584.0,23.8224,23.85,23.5927,23.6846,337584.0
2019-01-09 10:00:00,25.78,25.85,25.77,25.8,81996.0,23.6846,23.7489,23.6754,23.703,81996.0
2019-01-09 10:30:00,25.8,25.81,25.61,25.63,195940.0,23.703,23.7122,23.5284,23.5468,195940.0
2019-01-09 11:00:00,25.63,25.66,25.58,25.63,242040.0,23.5468,23.5744,23.5009,23.5468,242040.0
2019-01-09 11:30:00,25.62,25.68,25.61,25.63,161584.0,23.5376,23.5927,23.5284,23.5468,161584.0
2019-01-09 12:00:00,25.63,25.69,25.59,25.69,125716.0,23.5468,23.6019,23.5101,23.6019,125716.0
2019-01-09 12:30:00,25.68,25.76,25.67,25.76,90576.0,23.5927,23.6662,23.5836,23.6662,90576.0
2019-01-09 13:00:00,25.75,25.78,25.74,25.77,89956.0,23.6571,23.6846,23.6479,23.6754,89956.0
2019-01-09 13:30:00,25.76,25.77,25.71,25.75,175524.0,23.6662,23.6754,23.6203,23.6571,175524.0
2019-01-09 14:00:00,25.75,25.78,25.69,25.75,154584.0,23.6571,23.6846,23.6019,23.6571,154584.0
2019-01-09 14:30:00,25.75,25.83,25.73,25.79,154852.0,23.6571,23.7306,23.6387,23.6938,154852.0
2019-01-09 15:00:00,25.79,25.82,25.77,25.78,179704.0,23.6938,23.7214,23.6754,23.6846,179704.0
2019-01-09 15:30:00,25.77,25.78,25.68,25.73,522656.0,23.6754,23.6846,23.5927,23.6387,522656.0
2019-01-10 09:30:00,25.68,25.68,25.5,25.55,75296.0,23.5927,23.5927,23.4274,23.4733,75296.0
2019-01-10 10:00:00,25.56,25.59,25.52,25.52,42828.0,23.4825,23.5101,23.4457,23.4457,42828.0
2019-01-10 10:30:00,25.51,25.63,25.5,25.62,173656.0,23.4366,23.5468,23.4274,23.5376,173656.0
2019-01-10 11:00:00,25.62,25.7,25.6,25.63,154660.0,23.5376,23.6111,23.5192,23.5468,154660.0
2019-01-10 11:30:00,25.64,25.68,25.64,25.67,32400.0,23.556,23.5927,23.556,23.5836,32400.0
2019-01-10 12:00:00,25.67,25.68,25.64,25.66,32964.0,23.5836,23.5927,23.556,23.5744,32964.0
2019-01-10 12:30:00,25.63,25.69,25.63,25.65,72524.0,23.5468,23.6019,23.5468,23.5652,72524.0
2019-01-10 13:00:00,25.65,25.65,25.61,25.62,16452.0,23.5652,23.5652,23.5284,23.5376,16452.0
2019-01-10 13:30:00,25.63,25.67,25.6,25.63,48520.0,23.5468,23.5836,23.5192,23.5468,48520.0
2019-01-10 14:00:00,25.64,25.68,25.63,25.67,89048.0,23.556,23.5927,23.5468,23.5836,89048.0
2019-01-10 14:30:00,25.67,25.73,25.67,25.69,91728.0,23.5836,23.6387,23.5836,23.6019,91728.0
2019-01-10 15:00:00,25.7,25.72,25.66,25.68,69888.0,23.6111,23.6295,23.5744,23.5927,69888.0
2019-01-10 15:30:00,25.69,25.7,25.67,25.67,289612.0,23.6019,23.6111,23.5836,23.5836,289612.0
2019-01-11 09:30:00,25.53,25.65,25.5,25.59,195844.0,23.4549,23.5652,23.4274,23.5101,195844.0
2019-01-11 10:00:00,25.57,25.62,25.52,25.52,66516.0,23.4917,23.5376,23.4457,23.4457,66516.0
2019-01-11 10:30:00,25.53,25.61,25.52,25.61,94632.0,23.4549,23.5284,23.4457,23.5284,94632.0
2019-01-11 11:00:00,25.59,25.65,25.59,25.64,82356.0,23.5101,23.5652,23.5101,23.556,82356.0
2019-01-11 11:30:00,25.63,25.66,25.59,25.61,54928.0,23.5468,23.5744,23.5101,23.5284,54928.0
2019-01-11 12:00:00,25.62,25.62,25.55,25.6,36908.0,23.5376,23.5376,23.4733,23.5192,36908.0
2019-01-11 12:30:00,25.6,25.67,25.57,25.62,66452.0,23.5192,23.5836,23.4917,23.5376,66452.0
2019-01-11 13:00:00,25.62,25.66,25.61,25.64,29440.0,23.5376,23.5744,23.5284,23.556,29440.0
2019-01-11 13:30:00,25.64,25.66,25.61,25.63,86308.0,23.556,23.5744,23.5284,23.5468,86308.0
2019-01-11 14:00:00,25.63,25.7,25.61,25.69,56184.0,23.5468,23.6111,23.5284,23.6019,56184.0
2019-01-11 14:30:00,25.7,25.74,25.66,25.71,62856.0,23.6111,23.6479,23.5744,23.6203,62856.0
2019-01-11 15:00:00,25.7,25.71,25.63,25.65,45404.0,23.6111,23.6203,23.5468,23.5652,45404.0
2019-01-11 15:30:00,25.65,25.7,25.65,25.66,212112.0,23.5652,23.6111,23.5652,23.5744,212112.0
2019-01-14 09:30:00,25.47,25.47,25.27,25.31,179028.0,23.3998,23.3998,23.2161,23.2528,179028.0
2019-01-14 10:00:00,25.33,25.37,25.29,25.35,82408.0,23.2712,23.3079,23.2344,23.2896,82408.0
2019-01-14 10:30:00,25.34,25.38,25.29,25.36,35280.0,23.2804,23.3171,23.2344,23.2988,35280.0
2019-01-14 11:00:00,25.34,25.4,25.32,25.37,34672.0,23.2804,23.3355,23.262,23.3079,34672.0
2019-01-14 11:30:00,25.36,25.39,25.32,25.35,47360.0,23.2988,23.3263,23.262,23.2896,47360.0
2019-01-14 12:00:00,25.34,25.35,25.26,25.31,172384.0,23.2804,23.2896,23.2069,23.2528,172384.0
2019-01-14 12:30:00,25.3,25.35,25.29,25.35,36188.0,23.2436,23.2896,23.2344,23.2896,36188.0
2019-01-14 13:00:00,25.35,25.39,25.31,25.34,238496.0,23.2896,23.3263,23.2528,23.2804,238496.0
2019-01-14 13:30:00,25.34,25.38,25.33,25.34,123816.0,23.2804,23.3171,23.2712,23.2804,123816.0
2019-01-14 14:00:00,25.34,25.36,25.3,25.31,28012.0,23.2804,23.2988,23.2436,23.2528,28012.0
2019-01-14 14:30:00,25.29,25.32,25.24,25.27,106092.0,23.2344,23.262,23.1885,23.2161,106092.0
2019-01-14 15:00:00,25.28,25.32,25.27,25.28,93580.0,23.2253,23.262,23.2161,23.2253,93580.0
2019-01-14 15:30:00,25.28,25.28,25.2,25.22,419576.0,23.2253,23.2253,23.1518,23.1701,419576.0
2019-01-15 09:30:00,25.36,25.54,25.35,25.45,205144.0,23.2988,23.4641,23.2896,23.3814,205144.0
2019-01-15 10:00:00,25.48,25.54,25.39,25.41,88448.0,23.409,23.4641,23.3263,23.3447,88448.0
2019-01-15 10:30:00,25.41,25.46,25.41,25.41,109208.0,23.3447,23.3906,23.3447,23.3447,109208.0
2019-01-15 11:00:00,25.43,25.5,25.43,25.45,37300.0,23.3631,23.4274,23.3631,23.3814,37300.0
2019-01-15 11:30:00,25.45,25.46,25.37,25.4,142976.0,23.3814,23.3906,23.3079,23.3355,142976.0
2019-01-15 12:00:00,25.4,25.43,25.35,25.36,152528.0,23.3355,23.3631,23.2896,23.2988,152528.0
2019-01-15 12:30:00,25.36,25.38,25.34,25.34,43964.0,23.2988,23.3171,23.2804,23.2804,43964.0
2019-01-15 13:00:00,25.35,25.44,25.35,25.44,111304.0,23.2896,23.3723,23.2896,23.3723,111304.0
2019-01-15 13:30:00,25.43,25.45,25.39,25.45,129264.0,23.3631,23.3814,23.3263,23.3814,129264.0
2019-01-15 14:00:00,25.45,25.47,25.41,25.43,129624.0,23.3814,23.3998,23.3447,23.3631,129624.0
2019-01-15 14:30:00,25.42,25.48,25.41,25.48,56040.0,23.3539,23.409,23.3447,23.409,56040.0
2019-01-15 15:00:00,25.47,25.52,25.47,25.51,75744.0,23.3998,23.4457,23.3998,23.4366,75744.0
2019-01-15 15:30:00,25.51,25.57,25.48,25.56,330776.0,23.4366,23.4917,23.409,23.4825,330776.0
2019-01-16 09:30:00,25.51,25.51,25.37,25.49,83664.0,23.4366,23.4366,23.3079,23.4182,83664.0
2019-01-16 10:00:00,25.47,25.65,25.47,25.59,181304.0,23.3998,23.5652,23.3998,23.5101,181304.0
2019-01-16 10:30:00,25.59,25.67,25.58,25.67,123648.0,23.5101,23.5836,23.5009,23.5836,123648.0
2019-01-16 11:00:00,25.66,25.68,25.63,25.66,138064.0,23.5744,23.5927,23.5468,23.5744,138064.0
2019-01-16 11:30:00,25.66,25.66,25.58,25.64,53964.0,23.5744,23.5744,23.5009,23.556,53964.0
2019-01-16 12:00:00,25.63,25.68,25.63,25.67,70028.0,23.5468,23.5927,23.5468,23.5836,70028.0
2019-01-16 12:30:00,25.67,25.74,25.65,25.73,280100.0,23.5836,23.6479,23.5652,23.6387,280100.0
2019-01-16 13:00:00,25.73,25.78,25.71,25.73,286460.0,23.6387,23.6846,23.6203,23.6387,286460.0
2019-01-16 13:30:00,25.73,25.75,25.67,25.67,160964.0,23.6387,23.6571,23.5836,23.5836,160964.0
2019-01-16 14:00:00,25.67,25.71,25.66,25.68,67640.0,23.5836,23.6203,23.5744,23.5927,67640.0
2019-01-16 14:30:00,25.68,25.68,25.63,25.65,64284.0,23.5927,23.5927,23.5468,23.5652,64284.0
2019-01-16 15:00:00,25.64,25.68,25.63,25.67,82196.0,23.556,23.5927,23.5468,23.5836,82196.0
2019-01-16 15:30:00,25.67,25.67,25.55,25.55,461812.0,23.5836,23.5836,23.4733,23.4733,461812.0
2019-01-17 09:30:00,25.56,25.75,25.55,25.75,136872.0,23.4825,23.6571,23.4733,23.6571,136872.0
2019-01-17 10:00:00,25.75,25.77,25.68,25.68,53056.0,23.6571,23.6754,23.5927,23.5927,53056.0
2019-01-17 10:30:00,25.7,25.71,25.62,25.62,64256.0,23.6111,23.6203,23.5376,23.5376,64256.0
2019-01-17 11:00:00,25.61,25.62,25.55,25.58,64824.0,23.5284,23.5376,23.4733,23.5009,64824.0
2019-01-17 11:30:00,25.57,25.6,25.57,25.58,72724.0,23.4917,23.5192,23.4917,23.5009,72724.0
2019-01-17 12:00:00,25.58,25.58,25.54,25.54,39364.0,23.5009,23.5009,23.4641,23.4641,39364.0
2019-01-17 12:30:00,25.56,25.57,25.53,25.55,35468.0,23.4825,23.4917,23.4549,23.4733,35468.0
2019-01-17 13:00:00,25.56,25.69,25.56,25.67,117696.0,23.4825,23.6019,23.4825,23.5836,117696.0
2019-01-17 13:30:00,25.68,25.7,25.64,25.64,100712.0,23.5927,23.6111,23.556,23.556,100712.0
2019-01-17 14:00:00,25.64,25.65,25.56,25.59,95952.0,23.556,23.5652,23.4825,23.5101,95952.0
2019-01-17 14:30:00,25.59,25.74,25.58,25.66,297632.0,23.5101,23.6479,23.5009,23.5744,297632.0
2019-01-17 15:00:00,25.65,25.73,25.64,25.73,79768.0,23.5652,23.6387,23.556,23.6387,79768.0
2019-01-17 15:30:00,25.73,25.75,25.69,25.73,298328.0,23.6387,23.6571,23.6019,23.6387,298328.0
2019-01-18 09:30:00,25.69,25.82,25.6,25.8,383940.0,23.6019,23.7214,23.5192,23.703,383940.0
2019-01-18 10:00:00,25.8,25.84,25.76,25.76,209968.0,23.703,23.7397,23.6662,23.6662,209968.0
2019-01-18 10:30:00,25.74,25.75,25.69,25.73,54212.0,23.6479,23.6571,23.6019,23.6387,54212.0
2019-01-18 11:00:00,25.74,25.81,25.74,25.8,78780.0,23.6479,23.7122,23.6479,23.703,78780.0
2019-01-18 11:30:00,25.8,25.83,25.76,25.8,360080.0,23.703,23.7306,23.6662,23.703,360080.0
2019-01-18 12:00:00,25.82,25.83,25.78,25.79,175064.0,23.7214,23.7306,23.6846,23.6938,175064.0
2019-01-18 12:30:00,25.79,25.81,25.75,25.79,85120.0,23.6938,23.7122,23.6571,23.6938,85120.0
2019-01-18 13:00:00,25.8,25.82,25.78,25.8,48408.0,23.703,23.7214,23.6846,23.703,48408.0
2019-01-18 13:30:00,25.79,25.83,25.78,25.83,18836.0,23.6938,23.7306,23.6846,23.7306,18836.0
2019-01-18 14:00:00,25.82,25.84,25.8,25.84,81556.0,23.7214,23.7397,23.703,23.7397,81556.0
2019-01-18 14:30:00,25.83,25.84,25.81,25.84,56524.0,23.7306,23.7397,23.7122,23.7397,56524.0
2019-01-18 15:00:00,25.84,25.86,25.82,25.84,65456.0,23.7397,23.7581,23.7214,23.7397,65456.0
2019-01-18 15:30:00,25.84,25.85,25.8,25.84,518360.0,23.7397,23.7489,23.703,23.7397,518360.0
2019-01-22 09:30:00,25.65,25.8,25.46,25.53,452592.0,23.5652,23.703,23.3906,23.4549,452592.0
2019-01-22 10:00:00,25.53,25.71,25.47,25.58,144020.0,23.4549,23.6203,23.3998,23.5009,144020.0
2019-01-22 10:30:00,25.58,25.65,25.58,25.63,134592.0,23.5009,23.5652,23.5009,23.5468,134592.0
2019-01-22 11:00:00,25.63,25.68,25.55,25.55,251984.0,23.5468,23.5927,23.4733,23.4733,251984.0
2019-01-22 11:30:00,25.55,25.57,25.5,25.51,115768.0,23.4733,23.4917,23.4274,23.4366,115768.0
2019-01-22 12:00:00,25.5,25.51,25.39,25.4,213080.0,23.4274,23.4366,23.3263,23.3355,213080.0
2019-01-22 12:30:00,25.4,25.43,25.37,25.43,144448.0,23.3355,23.3631,23.3079,23.3631,144448.0
2019-01-22 13:00:00,25.42,25.42,25.35,25.41,108384.0,23.3539,23.3539,23.2896,23.3447,108384.0
2019-01-22 13:30:00,25.41,25.43,25.36,25.36,90168.0,23.3447,23.3631,23.2988,23.2988,90168.0
2019-01-22 14:00:00,25.36,25.44,25.33,25.4,146644.0,23.2988,23.3723,23.2712,23.3355,146644.0
2019-01-22 14:30:00,25.39,25.41,25.36,25.4,208228.0,23.3263,23.3447,23.2988,23.3355,208228.0
2019-01-22 15:00:00,25.4,25.43,25.34,25.39,199572.0,23.3355,23.3631,23.2804,23.3263,199572.0
2019-01-22 15:30:00,25.39,25.48,25.35,25.48,591604.0,23.3263,23.409,23.2896,23.409,591604.0
2019-01-23 09:30:00,25.43,25.47,25.17,25.24,228524.0,23.3631,23.3998,23.1242,23.1885,228524.0
2019-01-23 10:00:00,25.25,25.29,25.12,25.17,176568.0,23.1977,23.2344,23.0783,23.1242,176568.0
2019-01-23 10:30:00,25.16,25.2,25.13,25.13,93372.0,23.115,23.1518,23.0874,23.0874,93372.0
2019-01-23 11:00:00,25.13,25.27,25.11,25.2,430724.0,23.0874,23.2161,23.0691,23.1518,430724.0
2019-01-23 11:30:00,25.18,25.21,25.14,25.16,114584.0,23.1334,23.1609,23.0966,23.115,114584.0
2019-01-23 12:00:00,25.16,25.2,25.11,25.12,136476.0,23.115,23.1518,23.0691,23.0783,136476.0
2019-01-23 12:30:00,25.11,25.13,25.1,25.11,73736.0,23.0691,23.0874,23.0599,23.0691,73736.0
2019-01-23 13:00:00,25.11,25.14,25.09,25.11,86988.0,23.0691,23.0966,23.0507,23.0691,86988.0
2019-01-23 13:30:00,25.11,25.15,25.11,25.12,76028.0,23.0691,23.1058,23.0691,23.0783,76028.0
2019-01-23 14:00:00,25.12,25.14,25.1,25.11,113080.0,23.0783,23.0966,23.0599,23.0691,113080.0
2019-01-23 14:30:00,25.1,25.12,25.07,25.11,117272.0,23.0599,23.0783,23.0323,23.0691,117272.0
2019-01-23 15:00:00,25.11,25.13,25.09,25.09,167492.0,23.0691,23.0874,23.0507,23.0507,167492.0
2019-01-23 15:30:00,25.1,25.13,25.07,25.1,853324.0,23.0599,23.0874,23.0323,23.0599,853324.0
2019-01-24 09:30:00,25.11,25.17,24.97,24.97,347628.0,23.0691,23.1242,22.9405,22.9405,347628.0
2019-01-24 10:00:00,24.97,25.07,24.96,25.04,480836.0,22.9405,23.0323,22.9313,23.0048,480836.0
2019-01-24 10:30:00,25.04,25.08,25.01,25.07,355568.0,23.0048,23.0415,22.9772,23.0323,355568.0
2019-01-24 11:00:00,25.06,25.06,24.97,25.02,496848.0,23.0231,23.0231,22.9405,22.9864,496848.0
2019-01-24 11:30:00,25.01,25.08,25.0,25.02,319896.0,22.9772,23.0415,22.968,22.9864,319896.0
2019-01-24 12:00:00,25.02,25.02,24.93,24.93,276812.0,22.9864,22.9864,22.9037,22.9037,276812.0
2019-01-24 12:30:00,24.95,24.98,24.91,24.91,272488.0,22.9221,22.9496,22.8853,22.8853,272488.0
2019-01-24 13:00:00,24.91,24.93,24.87,24.87,288784.0,22.8853,22.9037,22.8486,22.8486,288784.0
2019-01-24 13:30:00,24.87,24.93,24.86,24.93,265808.0,22.8486,22.9037,22.8394,22.9037,265808.0
2019-01-24 14:00:00,24.93,24.95,24.86,24.86,227112.0,22.9037,22.9221,22.8394,22.8394,227112.0
2019-01-24 14:30:00,24.86,24.92,24.86,24.89,544860.0,22.8394,22.8945,22.8394,22.867,544860.0
2019-01-24 15:00:00,24.89,24.89,24.81,24.82,556656.0,22.867,22.867,22.7935,22.8026,556656.0
2019-01-24 15:30:00,24.82,24.85,24.8,24.8,1633856.0,22.8026,22.8302,22.7843,22.7843,1633856.0
2019-01-25 09:30:00,24.96,25.05,24.83,24.88,435300.0,22.9313,23.014,22.8118,22.8578,435300.0
2019-01-25 10:00:00,24.84,24.92,24.83,24.88,115848.0,22.821,22.8945,22.8118,22.8578,115848.0
2019-01-25 10:30:00,24.88,24.93,24.83,24.85,332816.0,22.8578,22.9037,22.8118,22.8302,332816.0
2019-01-25 11:00:00,24.84,24.9,24.83,24.85,141584.0,22.821,22.8761,22.8118,22.8302,141584.0
2019-01-25 11:30:00,24.85,24.85,24.8,24.8,129036.0,22.8302,22.8302,22.7843,22.7843,129036.0
2019-01-25 12:00:00,24.8,24.84,24.79,24.84,91664.0,22.7843,22.821,22.7751,22.821,91664.0
2019-01-25 12:30:00,24.84,24.84,24.78,24.79,115132.0,22.821,22.821,22.7659,22.7751,115132.0
2019-01-25 13:00:00,24.8,24.84,24.78,24.82,72620.0,22.7843,22.821,22.7659,22.8026,72620.0
2019-01-25 13:30:00,24.81,24.82,24.78,24.79,137984.0,22.7935,22.8026,22.7659,22.7751,137984.0
2019-01-25 14:00:00,24.79,24.84,24.78,24.79,202884.0,22.7751,22.821,22.7659,22.7751,202884.0
2019-01-25 14:30:00,24.8,24.81,24.75,24.76,80860.0,22.7843,22.7935,22.7383,22.7475,80860.0
2019-01-25 15:00:00,24.76,24.85,24.75,24.82,253580.0,22.7475,22.8302,22.7383,22.8026,253580.0
2019-01-25 15:30:00,24.83,24.84,24.78,24.79,378764.0,22.8118,22.821,22.7659,22.7751,378764.0
2019-01-28 09:30:00,24.75,24.75,24.49,24.57,389788.0,22.7383,22.7383,22.4995,22.573,389788.0
2019-01-28 10:00:00,24.56,24.66,24.52,24.61,169088.0,22.5638,22.6556,22.527,22.6097,169088.0
2019-01-28 10:30:00,24.61,24.7,24.61,24.63,109376.0,22.6097,22.6924,22.6097,22.6281,109376.0
2019-01-28 11:00:00,24.61,24.63,24.57,24.6,103084.0,22.6097,22.6281,22.573,22.6005,103084.0
2019-01-28 11:30:00,24.6,24.65,24.6,24.64,123048.0,22.6005,22.6465,22.6005,22.6373,123048.0
2019-01-28 12:00:00,24.64,24.67,24.61,24.62,77752.0,22.6373,22.6648,22.6097,22.6189,77752.0
2019-01-28 12:30:00,24.63,24.66,24.62,24.62,59404.0,22.6281,22.6556,22.6189,22.6189,59404.0
2019-01-28 13:00:00,24.62,24.66,24.59,24.59,53264.0,22.6189,22.6556,22.5913,22.5913,53264.0
2019-01-28 13:30:00,24.6,24.65,24.59,24.63,87440.0,22.6005,22.6465,22.5913,22.6281,87440.0
2019-01-28 14:00:00,24.64,24.64,24.6,24.61,128520.0,22.6373,22.6373,22.6005,22.6097,128520.0
2019-01-28 14:30:00,24.61,24.62,24.56,24.56,176500.0,22.6097,22.6189,22.5638,22.5638,176500.0
2019-01-28 15:00:00,24.56,24.58,24.54,24.57,112812.0,22.5638,22.5822,22.5454,22.573,112812.0
2019-01-28 15:30:00,24.56,24.58,24.53,24.54,542664.0,22.5638,22.5822,22.5362,22.5454,542664.0
2019-01-29 09:30:00,24.4,24.45,24.18,24.21,600268.0,22.4168,22.4627,22.2147,22.2422,600268.0
2019-01-29 10:00:00,24.22,24.25,24.11,24.14,267428.0,22.2514,22.279,22.1504,22.1779,267428.0
2019-01-29 10:30:00,24.15,24.16,24.02,24.1,339692.0,22.1871,22.1963,22.0677,22.1412,339692.0
2019-01-29 11:00:00,24.1,24.14,24.08,24.08,131600.0,22.1412,22.1779,22.1228,22.1228,131600.0
2019-01-29 11:30:00,24.08,24.17,24.08,24.11,122724.0,22.1228,22.2055,22.1228,22.1504,122724.0
2019-01-29 12:00:00,24.1,24.15,24.08,24.14,89000.0,22.1412,22.1871,22.1228,22.1779,89000.0
2019-01-29 12:30:00,24.14,24.17,24.13,24.13,62616.0,22.1779,22.2055,22.1687,22.1687,62616.0
2019-01-29 13:00:00,24.13,24.14,24.11,24.13,138700.0,22.1687,22.1779,22.1504,22.1687,138700.0
2019-01-29 13:30:00,24.13,24.14,24.11,24.11,77296.0,22.1687,22.1779,22.1504,22.1504,77296.0
2019-01-29 14:00:00,24.12,24.13,24.11,24.11,58208.0,22.1595,22.1687,22.1504,22.1504,58208.0
2019-01-29 14:30:00,24.11,24.11,24.05,24.09,142384.0,22.1504,22.1504,22.0952,22.132,142384.0
2019-01-29 15:00:00,24.09,24.13,24.08,24.12,159032.0,22.132,22.1687,22.1228,22.1595,159032.0
2019-01-29 15:30:00,24.12,24.13,24.1,24.13,505576.0,22.1595,22.1687,22.1412,22.1687,505576.0
2019-01-30 09:30:00,24.1,24.1,23.63,23.91,916496.0,22.1412,22.1412,21.7094,21.9666,916496.0
2019-01-30 10:00:00,23.91,24.01,23.91,23.98,270004.0,21.9666,22.0585,21.9666,22.0309,270004.0
2019-01-30 10:30:00,23.97,23.97,23.89,23.91,319236.0,22.0217,22.0217,21.9482,21.9666,319236.0
2019-01-30 11:00:00,23.91,23.94,23.87,23.88,189560.0,21.9666,21.9942,21.9299,21.939,189560.0
2019-01-30 11:30:00,23.88,23.88,23.84,23.86,270392.0,21.939,21.939,21.9023,21.9207,270392.0
2019-01-30 12:00:00,23.86,23.88,23.83,23.83,210524.0,21.9207,21.939,21.8931,21.8931,210524.0
2019-01-30 12:30:00,23.82,23.82,23.77,23.79,204712.0,21.8839,21.8839,21.838,21.8564,204712.0
2019-01-30 13:00:00,23.8,23.84,23.79,23.84,130464.0,21.8656,21.9023,21.8564,21.9023,130464.0
2019-01-30 13:30:00,23.84,23.86,23.78,23.8,116360.0,21.9023,21.9207,21.8472,21.8656,116360.0
2019-01-30 14:00:00,23.79,23.92,23.79,23.89,897284.0,21.8564,21.9758,21.8564,21.9482,897284.0
2019-01-30 14:30:00,23.89,23.98,23.88,23.98,346012.0,21.9482,22.0309,21.939,22.0309,346012.0
2019-01-30 15:00:00,23.97,23.98,23.91,23.92,199504.0,22.0217,22.0309,21.9666,21.9758,199504.0
2019-01-30 15:30:00,23.92,23.96,23.89,23.93,545248.0,21.9758,22.0125,21.9482,21.985,545248.0
2019-01-31 09:30:00,24.21,24.41,24.14,24.4,531768.0,22.2422,22.426,22.1779,22.4168,531768.0
2019-01-31 10:00:00,24.38,24.46,24.35,24.44,314700.0,22.3984,22.4719,22.3708,22.4535,314700.0
2019-01-31 10:30:00,24.45,24.54,24.35,24.51,240256.0,22.4627,22.5454,22.3708,22.5178,240256.0
2019-01-31 11:00:00,24.51,24.6,24.5,24.53,258364.0,22.5178,22.6005,22.5087,22.5362,258364.0
2019-01-31 11:30:00,24.53,24.65,24.53,24.64,132280.0,22.5362,22.6465,22.5362,22.6373,132280.0
2019-01-31 12:00:00,24.64,24.64,24.59,24.63,160944.0,22.6373,22.6373,22.5913,22.6281,160944.0
2019-01-31 12:30:00,24.63,24.68,24.63,24.68,174064.0,22.6281,22.674,22.6281,22.674,174064.0
2019-01-31 13:00:00,24.68,24.68,24.59,24.6,100160.0,22.674,22.674,22.5913,22.6005,100160.0
2019-01-31 13:30:00,24.61,24.63,24.55,24.61,109692.0,22.6097,22.6281,22.5546,22.6097,109692.0
2019-01-31 14:00:00,24.61,24.61,24.55,24.57,111160.0,22.6097,22.6097,22.5546,22.573,111160.0
2019-01-31 14:30:00,24.57,24.57,24.5,24.5,126236.0,22.573,22.573,22.5087,22.5087,126236.0
2019-01-31 15:00:00,24.5,24.5,24.48,24.48,144828.0,22.5087,22.5087,22.4903,22.4903,144828.0
2019-01-31 15:30:00,24.48,24.6,24.48,24.55,598712.0,22.4903,22.6005,22.4903,22.5546,598712.0
2019-02-01 09:30:00,24.54,24.65,24.49,24.59,194436.0,22.5454,22.6465,22.4995,22.5913,194436.0
2019-02-01 10:00:00,24.59,24.72,24.59,24.7,133692.0,22.5913,22.7108,22.5913,22.6924,133692.0
2019-02-01 10:30:00,24.69,24.73,24.68,24.71,93880.0,22.6832,22.72,22.674,22.7016,93880.0
2019-02-01 11:00:00,24.71,24.72,24.67,24.69,44464.0,22.7016,22.7108,22.6648,22.6832,44464.0
2019-02-01 11:30:00,24.7,24.73,24.64,24.73,241480.0,22.6924,22.72,22.6373,22.72,241480.0
2019-02-01 12:00:00,24.72,24.74,24.69,24.7,101848.0,22.7108,22.7291,22.6832,22.6924,101848.0
2019-02-01 12:30:00,24.7,24.72,24.7,24.72,253240.0,22.6924,22.7108,22.6924,22.7108,253240.0
2019-02-01 13:00:00,24.72,24.73,24.7,24.73,102136.0,22.7108,22.72,22.6924,22.72,102136.0
2019-02-01 13:30:00,24.73,24.76,24.73,24.75,66156.0,22.72,22.7475,22.72,22.7383,66156.0
2019-02-01 14:00:00,24.74,24.77,24.72,24.75,134104.0,22.7291,22.7567,22.7108,22.7383,134104.0
2019-02-01 14:30:00,24.75,24.77,24.75,24.77,67068.0,22.7383,22.7567,22.7383,22.7567,67068.0
2019-02-01 15:00:00,24.76,24.81,24.75,24.81,133716.0,22.7475,22.7935,22.7383,22.7935,133716.0
2019-02-01 15:30:00,24.82,24.83,24.75,24.77,551048.0,22.8026,22.8118,22.7383,22.7567,551048.0
2019-02-04 09:30:00,24.74,24.75,24.49,24.65,194204.0,22.7291,22.7383,22.4995,22.6465,194204.0
2019-02-04 10:00:00,24.64,24.65,24.58,24.59,94788.0,22.6373,22.6465,22.5822,22.5913,94788.0
2019-02-04 10:30:00,24.6,24.68,24.59,24.68,170392.0,22.6005,22.674,22.5913,22.674,170392.0
2019-02-04 11:00:00,24.68,24.75,24.68,24.74,82416.0,22.674,22.7383,22.674,22.7291,82416.0
2019-02-04 11:30:00,24.73,24.74,24.69,24.71,41796.0,22.72,22.7291,22.6832,22.7016,41796.0
2019-02-04 12:00:00,24.7,24.72,24.67,24.72,72388.0,22.6924,22.7108,22.6648,22.7108,72388.0
2019-02-04 12:30:00,24.72,24.74,24.71,24.72,51180.0,22.7108,22.7291,22.7016,22.7108,51180.0
2019-02-04 13:00:00,24.72,24.74,24.71,24.74,66048.0,22.7108,22.7291,22.7016,22.7291,66048.0
2019-02-04 13:30:00,24.73,24.77,24.72,24.75,43404.0,22.72,22.7567,22.7108,22.7383,43404.0
2019-02-04 14:00:00,24.75,24.79,24.74,24.78,88088.0,22.7383,22.7751,22.7291,22.7659,88088.0
2019-02-04 14:30:00,24.78,24.78,24.75,24.76,57360.0,22.7659,22.7659,22.7383,22.7475,57360.0
2019-02-04 15:00:00,24.77,24.8,24.75,24.77,86432.0,22.7567,22.7843,22.7383,22.7567,86432.0
2019-02-04 15:30:00,24.77,24.8,24.74,24.77,496320.0,22.7567,22.7843,22.7291,22.7567,496320.0
2019-02-05 09:30:00,24.89,24.96,24.75,24.93,192932.0,22.867,22.9313,22.7383,22.9037,192932.0
2019-02-05 10:00:00,24.93,24.95,24.82,24.86,116280.0,22.9037,22.9221,22.8026,22.8394,116280.0
2019-02-05 10:30:00,24.87,24.9,24.84,24.87,37284.0,22.8486,22.8761,22.821,22.8486,37284.0
2019-02-05 11:00:00,24.86,24.87,24.84,24.84,53524.0,22.8394,22.8486,22.821,22.821,53524.0
2019-02-05 11:30:00,24.85,24.93,24.84,24.93,42068.0,22.8302,22.9037,22.821,22.9037,42068.0
2019-02-05 12:00:00,24.94,24.94,24.9,24.94,34068.0,22.9129,22.9129,22.8761,22.9129,34068.0
2019-02-05 12:30:00,24.96,24.98,24.93,24.95,57436.0,22.9313,22.9496,22.9037,22.9221,57436.0
2019-02-05 13:00:00,24.95,24.98,24.92,24.95,80648.0,22.9221,22.9496,22.8945,22.9221,80648.0
2019-02-05 13:30:00,24.96,24.96,24.94,24.94,47908.0,22.9313,22.9313,22.9129,22.9129,47908.0
2019-02-05 14:00:00,24.95,24.99,24.94,24.96,50604.0,22.9221,22.9588,22.9129,22.9313,50604.0
2019-02-05 14:30:00,24.96,24.99,24.96,24.97,69056.0,22.9313,22.9588,22.9313,22.9405,69056.0
2019-02-05 15:00:00,24.97,24.99,24.95,24.99,139920.0,22.9405,22.9588,22.9221,22.9588,139920.0
2019-02-05 15:30:00,24.99,25.0,24.93,24.96,267784.0,22.9588,22.968,22.9037,22.9313,267784.0
2019-02-06 09:30:00,24.99,25.08,24.88,25.06,33240.0,22.9588,23.0415,22.8578,23.0231,33240.0
2019-02-06 10:00:00,25.07,25.09,25.02,25.09,67468.0,23.0323,23.0507,22.9864,23.0507,67468.0
2019-02-06 10:30:00,25.08,25.09,25.05,25.08,43732.0,23.0415,23.0507,23.014,23.0415,43732.0
2019-02-06 11:00:00,25.06,25.08,25.03,25.06,57296.0,23.0231,23.0415,22.9956,23.0231,57296.0
2019-02-06 11:30:00,25.06,25.09,25.04,25.09,74148.0,23.0231,23.0507,23.0048,23.0507,74148.0
2019-02-06 12:00:00,25.08,25.11,25.07,25.1,144072.0,23.0415,23.0691,23.0323,23.0599,144072.0
2019-02-06 12:30:00,25.11,25.13,25.11,25.13,41260.0,23.0691,23.0874,23.0691,23.0874,41260.0
2019-02-06 13:00:00,25.13,25.13,25.08,25.11,108960.0,23.0874,23.0874,23.0415,23.0691,108960.0
2019-02-06 13:30:00,25.13,25.14,25.09,25.11,103636.0,23.0874,23.0966,23.0507,23.0691,103636.0
2019-02-06 14:00:00,25.11,25.12,25.07,25.08,84520.0,23.0691,23.0783,23.0323,23.0415,84520.0
2019-02-06 14:30:00,25.07,25.09,25.05,25.09,42896.0,23.0323,23.0507,23.014,23.0507,42896.0
2019-02-06 15:00:00,25.07,25.08,25.06,25.07,78484.0,23.0323,23.0415,23.0231,23.0323,78484.0
2019-02-06 15:30:00,25.06,25.08,25.05,25.07,119260.0,23.0231,23.0415,23.014,23.0323,119260.0
2019-02-07 09:30:00,25.02,25.13,25.02,25.13,377508.0,22.9864,23.0874,22.9864,23.0874,377508.0
2019-02-07 10:00:00,25.13,25.14,25.09,25.13,112428.0,23.0874,23.0966,23.0507,23.0874,112428.0
2019-02-07 10:30:00,25.14,25.16,25.08,25.11,145268.0,23.0966,23.115,23.0415,23.0691,145268.0
2019-02-07 11:00:00,25.12,25.15,25.11,25.12,94224.0,23.0783,23.1058,23.0691,23.0783,94224.0
2019-02-07 11:30:00,25.12,25.14,25.08,25.08,258904.0,23.0783,23.0966,23.0415,23.0415,258904.0
2019-02-07 12:00:00,25.08,25.17,25.07,25.15,110304.0,23.0415,23.1242,23.0323,23.1058,110304.0
2019-02-07 12:30:00,25.16,25.18,25.12,25.14,108280.0,23.115,23.1334,23.0783,23.0966,108280.0
2019-02-07 13:00:00,25.15,25.18,25.11,25.15,590140.0,23.1058,23.1334,23.0691,23.1058,590140.0
2019-02-07 13:30:00,25.15,25.19,25.14,25.15,505724.0,23.1058,23.1426,23.0966,23.1058,505724.0
2019-02-07 14:00:00,25.15,25.17,25.1,25.16,93792.0,23.1058,23.1242,23.0599,23.115,93792.0
2019-02-07 14:30:00,25.17,25.18,25.13,25.14,98192.0,23.1242,23.1334,23.0874,23.0966,98192.0
2019-02-07 15:00:00,25.15,25.17,25.12,25.13,102912.0,23.1058,23.1242,23.0783,23.0874,102912.0
2019-02-07 15:30:00,25.14,25.17,25.12,25.15,382304.0,23.0966,23.1242,23.0783,23.1058,382304.0
2019-02-08 09:30:00,25.11,25.26,25.01,25.02,136164.0,23.0691,23.2069,22.9772,22.9864,136164.0
2019-02-08 10:00:00,25.03,25.14,25.02,25.05,95064.0,22.9956,23.0966,22.9864,23.014,95064.0
2019-02-08 10:30:00,25.09,25.13,25.02,25.04,37552.0,23.0507,23.0874,22.9864,23.0048,37552.0
2019-02-08 11:00:00,25.02,25.1,25.0,25.07,61092.0,22.9864,23.0599,22.968,23.0323,61092.0
2019-02-08 11:30:00,25.07,25.08,25.04,25.08,43844.0,23.0323,23.0415,23.0048,23.0415,43844.0
2019-02-08 12:00:00,25.07,25.14,25.05,25.13,61512.0,23.0323,23.0966,23.014,23.0874,61512.0
2019-02-08 12:30:00,25.1,25.14,25.09,25.13,46780.0,23.0599,23.0966,23.0507,23.0874,46780.0
2019-02-08 13:00:00,25.12,25.15,25.11,25.12,22492.0,23.0783,23.1058,23.0691,23.0783,22492.0
2019-02-08 13:30:00,25.12,25.12,25.07,25.08,64576.0,23.0783,23.0783,23.0323,23.0415,64576.0
2019-02-08 14:00:00,25.08,25.1,25.07,25.09,195948.0,23.0415,23.0599,23.0323,23.0507,195948.0
2019-02-08 14:30:00,25.09,25.12,25.09,25.11,135624.0,23.0507,23.0783,23.0507,23.0691,135624.0
2019-02-08 15:00:00,25.11,25.11,25.08,25.1,89600.0,23.0691,23.0691,23.0415,23.0599,89600.0
2019-02-08 15:30:00,25.1,25.1,25.04,25.07,243556.0,23.0599,23.0599,23.0048,23.0323,243556.0
2019-02-11 09:30:00,25.27,25.53,25.24,25.39,241884.0,23.2161,23.4549,23.1885,23.3263,241884.0
2019-02-11 10:00:00,25.38,25.39,25.22,25.23,241864.0,23.3171,23.3263,23.1701,23.1793,241864.0
2019-02-11 10:30:00,25.24,25.24,25.15,25.16,119832.0,23.1885,23.1885,23.1058,23.115,119832.0
2019-02-11 11:00:00,25.17,25.19,25.14,25.19,88096.0,23.1242,23.1426,23.0966,23.1426,88096.0
2019-02-11 11:30:00,25.19,25.21,25.17,25.18,40340.0,23.1426,23.1609,23.1242,23.1334,40340.0
2019-02-11 12:00:00,25.2,25.21,25.18,25.18,45768.0,23.1518,23.1609,23.1334,23.1334,45768.0
2019-02-11 12:30:00,25.17,25.18,25.11,25.11,54060.0,23.1242,23.1334,23.0691,23.0691,54060.0
2019-02-11 13:00:00,25.11,25.11,25.08,25.09,40128.0,23.0691,23.0691,23.0415,23.0507,40128.0
2019-02-11 13:30:00,25.09,25.18,25.08,25.17,61164.0,23.0507,23.1334,23.0415,23.1242,61164.0
2019-02-11 14:00:00,25.14,25.2,25.12,25.14,82764.0,23.0966,23.1518,23.0783,23.0966,82764.0
2019-02-11 14:30:00,25.12,25.2,25.12,25.17,49104.0,23.0783,23.1518,23.0783,23.1242,49104.0
2019-02-11 15:00:00,25.16,25.17,25.14,25.16,58052.0,23.115,23.1242,23.0966,23.115,58052.0
2019-02-11 15:30:00,25.16,25.2,25.13,25.15,256684.0,23.115,23.1518,23.0874,23.1058,256684.0
2019-02-12 09:30:00,25.43,25.51,25.36,25.46,177920.0,23.3631,23.4366,23.2988,23.3906,177920.0
2019-02-12 10:00:00,25.46,25.48,25.39,25.41,113804.0,23.3906,23.409,23.3263,23.3447,113804.0
2019-02-12 10:30:00,25.41,25.45,25.41,25.45,127792.0,23.3447,23.3814,23.3447,23.3814,127792.0
2019-02-12 11:00:00,25.45,25.52,25.43,25.47,168868.0,23.3814,23.4457,23.3631,23.3998,168868.0
2019-02-12 11:30:00,25.47,25.48,25.42,25.44,103380.0,23.3998,23.409,23.3539,23.3723,103380.0
2019-02-12 12:00:00,25.45,25.46,25.4,25.42,92644.0,23.3814,23.3906,23.3355,23.3539,92644.0
2019-02-12 12:30:00,25.42,25.43,25.39,25.42,65748.0,23.3539,23.3631,23.3263,23.3539,65748.0
2019-02-12 13:00:00,25.42,25.49,25.41,25.48,69112.0,23.3539,23.4182,23.3447,23.409,69112.0
2019-02-12 13:30:00,25.48,25.48,25.42,25.44,89904.0,23.409,23.409,23.3539,23.3723,89904.0
2019-02-12 14:00:00,25.45,25.45,25.42,25.43,99504.0,23.3814,23.3814,23.3539,23.3631,99504.0
2019-02-12 14:30:00,25.43,25.44,25.4,25.43,241580.0,23.3631,23.3723,23.3355,23.3631,241580.0
2019-02-12 15:00:00,25.43,25.44,25.41,25.43,283024.0,23.3631,23.3723,23.3447,23.3631,283024.0
2019-02-12 15:30:00,25.44,25.5,25.43,25.5,420928.0,23.3723,23.4274,23.3631,23.4274,420928.0
2019-02-13 09:30:00,25.43,25.43,25.31,25.33,453912.0,23.3631,23.3631,23.2528,23.2712,453912.0
2019-02-13 10:00:00,25.34,25.36,25.31,25.36,120932.0,23.2804,23.2988,23.2528,23.2988,120932.0
2019-02-13 10:30:00,25.35,25.35,25.31,25.33,332292.0,23.2896,23.2896,23.2528,23.2712,332292.0
2019-02-13 11:00:00,25.33,25.34,25.2,25.24,208164.0,23.2712,23.2804,23.1518,23.1885,208164.0
2019-02-13 11:30:00,25.24,25.25,25.18,25.19,110496.0,23.1885,23.1977,23.1334,23.1426,110496.0
2019-02-13 12:00:00,25.18,25.19,25.17,25.17,58860.0,23.1334,23.1426,23.1242,23.1242,58860.0
2019-02-13 12:30:00,25.17,25.25,25.17,25.25,92092.0,23.1242,23.1977,23.1242,23.1977,92092.0
2019-02-13 13:00:00,25.25,25.28,25.25,25.27,61400.0,23.1977,23.2253,23.1977,23.2161,61400.0
2019-02-13 13:30:00,25.26,25.26,25.22,25.25,77332.0,23.2069,23.2069,23.1701,23.1977,77332.0
2019-02-13 14:00:00,25.25,25.25,25.22,25.23,54108.0,23.1977,23.1977,23.1701,23.1793,54108.0
2019-02-13 14:30:00,25.22,25.3,25.21,25.3,109492.0,23.1701,23.2436,23.1609,23.2436,109492.0
2019-02-13 15:00:00,25.3,25.34,25.29,25.34,119596.0,23.2436,23.2804,23.2344,23.2804,119596.0
2019-02-13 15:30:00,25.34,25.36,25.3,25.35,403240.0,23.2804,23.2988,23.2436,23.2896,403240.0
2019-02-14 09:30:00,25.06,25.16,25.02,25.13,175032.0,23.0231,23.115,22.9864,23.0874,175032.0
2019-02-14 10:00:00,25.13,25.18,25.1,25.16,118044.0,23.0874,23.1334,23.0599,23.115,118044.0
2019-02-14 10:30:00,25.18,25.18,25.07,25.1,93336.0,23.1334,23.1334,23.0323,23.0599,93336.0
2019-02-14 11:00:00,25.11,25.11,25.01,25.02,70120.0,23.0691,23.0691,22.9772,22.9864,70120.0
2019-02-14 11:30:00,25.04,25.06,25.01,25.06,203964.0,23.0048,23.0231,22.9772,23.0231,203964.0
2019-02-14 12:00:00,25.05,25.07,25.04,25.06,142664.0,23.014,23.0323,23.0048,23.0231,142664.0
2019-02-14 12:30:00,25.07,25.08,25.02,25.06,174268.0,23.0323,23.0415,22.9864,23.0231,174268.0
2019-02-14 13:00:00,25.06,25.09,25.04,25.08,215604.0,23.0231,23.0507,23.0048,23.0415,215604.0
2019-02-14 13:30:00,25.07,25.11,25.06,25.11,113472.0,23.0323,23.0691,23.0231,23.0691,113472.0
2019-02-14 14:00:00,25.11,25.12,25.07,25.11,77840.0,23.0691,23.0783,23.0323,23.0691,77840.0
2019-02-14 14:30:00,25.11,25.14,25.1,25.12,77152.0,23.0691,23.0966,23.0599,23.0783,77152.0
2019-02-14 15:00:00,25.13,25.17,25.11,25.15,110700.0,23.0874,23.1242,23.0691,23.1058,110700.0
2019-02-14 15:30:00,25.15,25.16,25.04,25.07,243472.0,23.1058,23.115,23.0048,23.0323,243472.0
2019-02-15 09:30:00,24.95,25.04,24.75,25.0,395356.0,22.9221,23.0048,22.7383,22.968,395356.0
2019-02-15 10:00:00,25.01,25.07,24.99,25.05,208604.0,22.9772,23.0323,22.9588,23.014,208604.0
2019-02-15 10:30:00,25.05,25.09,25.02,25.08,133164.0,23.014,23.0507,22.9864,23.0415,133164.0
2019-02-15 11:00:00,25.08,25.09,25.02,25.06,99984.0,23.0415,23.0507,22.9864,23.0231,99984.0
2019-02-15 11:30:00,25.06,25.06,25.03,25.05,138988.0,23.0231,23.0231,22.9956,23.014,138988.0
2019-02-15 12:00:00,25.05,25.06,25.0,25.01,191960.0,23.014,23.0231,22.968,22.9772,191960.0
2019-02-15 12:30:00,25.01,25.02,24.99,25.01,66216.0,22.9772,22.9864,22.9588,22.9772,66216.0
2019-02-15 13:00:00,25.01,25.03,25.01,25.02,50116.0,22.9772,22.9956,22.9772,22.9864,50116.0
2019-02-15 13:30:00,25.03,25.05,25.0,25.04,107896.0,22.9956,23.014,22.968,23.0048,107896.0
2019-02-15 14:00:00,25.04,25.06,25.03,25.05,598620.0,23.0048,23.0231,22.9956,23.014,598620.0
2019-02-15 14:30:00,25.05,25.08,25.03,25.06,151860.0,23.014,23.0415,22.9956,23.0231,151860.0
2019-02-15 15:00:00,25.06,25.07,25.04,25.06,117880.0,23.0231,23.0323,23.0048,23.0231,117880.0
2019-02-15 15:30:00,25.07,25.08,25.03,25.04,462832.0,23.0323,23.0415,22.9956,23.0048,462832.0
2019-02-19 09:30:00,24.81,24.86,24.68,24.74,464416.0,22.7935,22.8394,22.674,22.7291,464416.0
2019-02-19 10:00:00,24.73,24.87,24.73,24.85,266864.0,22.72,22.8486,22.72,22.8302,266864.0
2019-02-19 10:30:00,24.84,24.85,24.68,24.68,156892.0,22.821,22.8302,22.674,22.674,156892.0
2019-02-19 11:00:00,24.69,24.69,24.52,24.52,344484.0,22.6832,22.6832,22.527,22.527,344484.0
2019-02-19 11:30:00,24.53,24.72,24.53,24.69,220132.0,22.5362,22.7108,22.5362,22.6832,220132.0
2019-02-19 12:00:00,24.68,24.68,24.56,24.57,175228.0,22.674,22.674,22.5638,22.573,175228.0
2019-02-19 12:30:00,24.58,24.58,24.55,24.55,147848.0,22.5822,22.5822,22.5546,22.5546,147848.0
2019-02-19 13:00:00,24.55,24.56,24.53,24.54,428272.0,22.5546,22.5638,22.5362,22.5454,428272.0
2019-02-19 13:30:00,24.54,24.62,24.53,24.57,167524.0,22.5454,22.6189,22.5362,22.573,167524.0
2019-02-19 14:00:00,24.57,24.61,24.57,24.6,89612.0,22.573,22.6097,22.573,22.6005,89612.0
2019-02-19 14:30:00,24.6,24.6,24.58,24.59,114664.0,22.6005,22.6005,22.5822,22.5913,114664.0
2019-02-19 15:00:00,24.59,24.6,24.55,24.57,220344.0,22.5913,22.6005,22.5546,22.573,220344.0
2019-02-19 15:30:00,24.56,24.6,24.56,24.58,496296.0,22.5638,22.6005,22.5638,22.5822,496296.0
2019-02-20 09:30:00,24.83,24.94,24.79,24.85,290244.0,22.8118,22.9129,22.7751,22.8302,290244.0
2019-02-20 10:00:00,24.86,24.87,24.82,24.86,98236.0,22.8394,22.8486,22.8026,22.8394,98236.0
2019-02-20 10:30:00,24.86,24.9,24.85,24.88,172320.0,22.8394,22.8761,22.8302,22.8578,172320.0
2019-02-20 11:00:00,24.89,24.93,24.88,24.92,154632.0,22.867,22.9037,22.8578,22.8945,154632.0
2019-02-20 11:30:00,24.92,24.98,24.9,24.95,75736.0,22.8945,22.9496,22.8761,22.9221,75736.0
2019-02-20 12:00:00,24.95,24.96,24.86,24.86,205752.0,22.9221,22.9313,22.8394,22.8394,205752.0
2019-02-20 12:30:00,24.86,24.88,24.82,24.83,147080.0,22.8394,22.8578,22.8026,22.8118,147080.0
2019-02-20 13:00:00,24.84,24.9,24.83,24.87,196228.0,22.821,22.8761,22.8118,22.8486,196228.0
2019-02-20 13:30:00,24.87,24.88,24.83,24.83,70348.0,22.8486,22.8578,22.8118,22.8118,70348.0
2019-02-20 14:00:00,24.83,24.85,24.79,24.79,125744.0,22.8118,22.8302,22.7751,22.7751,125744.0
2019-02-20 14:30:00,24.8,24.82,24.79,24.81,115976.0,22.7843,22.8026,22.7751,22.7935,115976.0
2019-02-20 15:00:00,24.81,24.83,24.79,24.82,96028.0,22.7935,22.8118,22.7751,22.8026,96028.0
2019-02-20 15:30:00,24.82,24.91,24.81,24.91,489940.0,22.8026,22.8853,22.7935,22.8853,489940.0
2019-02-21 09:30:00,24.92,25.04,24.86,25.03,226800.0,22.8945,23.0048,22.8394,22.9956,226800.0
2019-02-21 10:00:00,25.04,25.09,24.99,25.07,161848.0,23.0048,23.0507,22.9588,23.0323,161848.0
2019-02-21 10:30:00,25.07,25.08,24.93,24.93,78560.0,23.0323,23.0415,22.9037,22.9037,78560.0
2019-02-21 11:00:00,24.96,24.99,24.92,24.93,32432.0,22.9313,22.9588,22.8945,22.9037,32432.0
2019-02-21 11:30:00,24.95,24.98,24.92,24.98,45328.0,22.9221,22.9496,22.8945,22.9496,45328.0
2019-02-21 12:00:00,24.99,25.03,24.96,24.99,55788.0,22.9588,22.9956,22.9313,22.9588,55788.0
2019-02-21 12:30:00,24.99,25.02,24.97,25.02,15772.0,22.9588,22.9864,22.9405,22.9864,15772.0
2019-02-21 13:00:00,25.01,25.07,25.0,25.06,68144.0,22.9772,23.0323,22.968,23.0231,68144.0
2019-02-21 13:30:00,25.07,25.09,25.03,25.09,92236.0,23.0323,23.0507,22.9956,23.0507,92236.0
2019-02-21 14:00:00,25.09,25.13,25.07,25.07,89916.0,23.0507,23.0874,23.0323,23.0323,89916.0
2019-02-21 14:30:00,25.07,25.08,25.01,25.03,55132.0,23.0323,23.0415,22.9772,22.9956,55132.0
2019-02-21 15:00:00,25.03,25.04,25.02,25.03,55808.0,22.9956,23.0048,22.9864,22.9956,55808.0
2019-02-21 15:30:00,25.03,25.09,25.0,25.02,309624.0,22.9956,23.0507,22.968,22.9864,309624.0
2019-02-22 09:30:00,24.93,24.95,24.88,24.92,331328.0,22.9037,22.9221,22.8578,22.8945,331328.0
2019-02-22 10:00:00,24.92,24.97,24.88,24.96,116768.0,22.8945,22.9405,22.8578,22.9313,116768.0
2019-02-22 10:30:00,24.96,24.99,24.95,24.99,109228.0,22.9313,22.9588,22.9221,22.9588,109228.0
2019-02-22 11:00:00,24.99,25.01,24.93,25.01,45980.0,22.9588,22.9772,22.9037,22.9772,45980.0
2019-02-22 11:30:00,25.01,25.04,24.99,25.0,73836.0,22.9772,23.0048,22.9588,22.968,73836.0
2019-02-22 12:00:00,25.0,25.08,25.0,25.08,206876.0,22.968,23.0415,22.968,23.0415,206876.0
2019-02-22 12:30:00,25.07,25.1,25.06,25.1,49204.0,23.0323,23.0599,23.0231,23.0599,49204.0
2019-02-22 13:00:00,25.1,25.14,25.09,25.1,109984.0,23.0599,23.0966,23.0507,23.0599,109984.0
2019-02-22 13:30:00,25.09,25.15,25.06,25.15,126712.0,23.0507,23.1058,23.0231,23.1058,126712.0
2019-02-22 14:00:00,25.15,25.16,25.1,25.11,74996.0,23.1058,23.115,23.0599,23.0691,74996.0
2019-02-22 14:30:00,25.1,25.12,25.08,25.11,76168.0,23.0599,23.0783,23.0415,23.0691,76168.0
2019-02-22 15:00:00,25.11,25.12,25.09,25.1,65180.0,23.0691,23.0783,23.0507,23.0599,65180.0
2019-02-22 15:30:00,25.11,25.12,25.06,25.06,214212.0,23.0691,23.0783,23.0231,23.0231,214212.0
2019-02-25 09:30:00,25.14,25.49,25.14,25.48,271244.0,23.0966,23.4182,23.0966,23.409,271244.0
2019-02-25 10:00:00,25.48,25.58,25.43,25.58,329480.0,23.409,23.5009,23.3631,23.5009,329480.0
2019-02-25 10:30:00,25.57,25.59,25.52,25.59,177452.0,23.4917,23.5101,23.4457,23.5101,177452.0
2019-02-25 11:00:00,25.59,25.61,25.54,25.58,107888.0,23.5101,23.5284,23.4641,23.5009,107888.0
2019-02-25 11:30:00,25.58,25.61,25.56,25.57,61836.0,23.5009,23.5284,23.4825,23.4917,61836.0
2019-02-25 12:00:00,25.57,25.57,25.41,25.5,187680.0,23.4917,23.4917,23.3447,23.4274,187680.0
2019-02-25 12:30:00,25.51,25.51,25.39,25.42,56580.0,23.4366,23.4366,23.3263,23.3539,56580.0
2019-02-25 13:00:00,25.43,25.48,25.41,25.46,43608.0,23.3631,23.409,23.3447,23.3906,43608.0
2019-02-25 13:30:00,25.47,25.5,25.45,25.5,76580.0,23.3998,23.4274,23.3814,23.4274,76580.0
2019-02-25 14:00:00,25.5,25.54,25.5,25.51,69336.0,23.4274,23.4641,23.4274,23.4366,69336.0
2019-02-25 14:30:00,25.52,25.54,25.49,25.53,62312.0,23.4457,23.4641,23.4182,23.4549,62312.0
2019-02-25 15:00:00,25.53,25.53,25.47,25.47,75564.0,23.4549,23.4549,23.3998,23.3998,75564.0
2019-02-25 15:30:00,25.47,25.54,25.46,25.47,356632.0,23.3998,23.4641,23.3906,23.3998,356632.0
2019-02-26 09:30:00,25.18,25.22,25.04,25.11,175564.0,23.1334,23.1701,23.0048,23.0691,175564.0
2019-02-26 10:00:00,25.1,25.18,25.1,25.16,65288.0,23.0599,23.1334,23.0599,23.115,65288.0
2019-02-26 10:30:00,25.17,25.18,25.1,25.11,31692.0,23.1242,23.1334,23.0599,23.0691,31692.0
2019-02-26 11:00:00,25.11,25.21,25.11,25.18,86460.0,23.0691,23.1609,23.0691,23.1334,86460.0
2019-02-26 11:30:00,25.17,25.24,25.17,25.22,134636.0,23.1242,23.1885,23.1242,23.1701,134636.0
2019-02-26 12:00:00,25.22,25.28,25.18,25.2,123408.0,23.1701,23.2253,23.1334,23.1518,123408.0
2019-02-26 12:30:00,25.2,25.22,25.15,25.21,50848.0,23.1518,23.1701,23.1058,23.1609,50848.0
2019-02-26 13:00:00,25.22,25.27,25.22,25.25,62260.0,23.1701,23.2161,23.1701,23.1977,62260.0
2019-02-26 13:30:00,25.25,25.25,25.19,25.22,65480.0,23.1977,23.1977,23.1426,23.1701,65480.0
2019-02-26 14:00:00,25.23,25.28,25.23,25.25,37096.0,23.1793,23.2253,23.1793,23.1977,37096.0
2019-02-26 14:30:00,25.26,25.31,25.26,25.3,109732.0,23.2069,23.2528,23.2069,23.2436,109732.0
2019-02-26 15:00:00,25.3,25.3,25.25,25.25,123044.0,23.2436,23.2436,23.1977,23.1977,123044.0
2019-02-26 15:30:00,25.25,25.26,25.2,25.21,387540.0,23.1977,23.2069,23.1518,23.1609,387540.0
2019-02-27 09:30:00,24.99,25.07,24.81,24.81,217856.0,22.9588,23.0323,22.7935,22.7935,217856.0
2019-02-27 10:00:00,24.81,24.92,24.78,24.9,250208.0,22.7935,22.8945,22.7659,22.8761,250208.0
2019-02-27 10:30:00,24.9,24.95,24.9,24.94,103824.0,22.8761,22.9221,22.8761,22.9129,103824.0
2019-02-27 11:00:00,24.93,24.97,24.92,24.94,74720.0,22.9037,22.9405,22.8945,22.9129,74720.0
2019-02-27 11:30:00,24.94,24.96,24.89,24.9,44340.0,22.9129,22.9313,22.867,22.8761,44340.0
2019-02-27 12:00:00,24.9,24.97,24.9,24.96,58492.0,22.8761,22.9405,22.8761,22.9313,58492.0
2019-02-27 12:30:00,24.96,25.02,24.96,25.01,45012.0,22.9313,22.9864,22.9313,22.9772,45012.0
2019-02-27 13:00:00,25.01,25.06,25.01,25.05,74708.0,22.9772,23.0231,22.9772,23.014,74708.0
2019-02-27 13:30:00,25.05,25.09,25.05,25.08,60680.0,23.014,23.0507,23.014,23.0415,60680.0
2019-02-27 14:00:00,25.09,25.1,25.07,25.08,48380.0,23.0507,23.0599,23.0323,23.0415,48380.0
2019-02-27 14:30:00,25.08,25.1,25.05,25.09,66976.0,23.0415,23.0599,23.014,23.0507,66976.0
2019-02-27 15:00:00,25.09,25.11,25.07,25.07,67184.0,23.0507,23.0691,23.0323,23.0323,67184.0
2019-02-27 15:30:00,25.06,25.12,25.06,25.09,244088.0,23.0231,23.0783,23.0231,23.0507,244088.0
2019-02-28 09:30:00,25.07,25.21,25.03,25.21,294096.0,23.0323,23.1609,22.9956,23.1609,294096.0
2019-02-28 10:00:00,25.2,25.24,25.18,25.22,260364.0,23.1518,23.1885,23.1334,23.1701,260364.0
2019-02-28 10:30:00,25.22,25.26,25.21,25.25,151624.0,23.1701,23.2069,23.1609,23.1977,151624.0
2019-02-28 11:00:00,25.25,25.28,25.22,25.27,171696.0,23.1977,23.2253,23.1701,23.2161,171696.0
2019-02-28 11:30:00,25.27,25.29,25.25,25.29,149700.0,23.2161,23.2344,23.1977,23.2344,149700.0
2019-02-28 12:00:00,25.29,25.35,25.29,25.34,149232.0,23.2344,23.2896,23.2344,23.2804,149232.0
2019-02-28 12:30:00,25.34,25.35,25.32,25.34,127256.0,23.2804,23.2896,23.262,23.2804,127256.0
2019-02-28 13:00:00,25.35,25.35,25.33,25.34,193652.0,23.2896,23.2896,23.2712,23.2804,193652.0
2019-02-28 13:30:00,25.34,25.38,25.34,25.38,147716.0,23.2804,23.3171,23.2804,23.3171,147716.0
2019-02-28 14:00:00,25.37,25.41,25.35,25.36,215164.0,23.3079,23.3447,23.2896,23.2988,215164.0
2019-02-28 14:30:00,25.36,25.39,25.35,25.39,143160.0,23.2988,23.3263,23.2896,23.3263,143160.0
2019-02-28 15:00:00,25.38,25.38,25.3,25.31,149980.0,23.3171,23.3171,23.2436,23.2528,149980.0
2019-02-28 15:30:00,25.31,25.35,25.28,25.28,955540.0,23.2528,23.2896,23.2253,23.2253,955540.0
2019-03-01 09:30:00,25.14,25.24,24.9,25.07,511352.0,23.0966,23.1885,22.8761,23.0323,511352.0
2019-03-01 10:00:00,25.06,25.11,24.98,24.98,250008.0,23.0231,23.0691,22.9496,22.9496,250008.0
2019-03-01 10:30:00,24.98,25.0,24.93,24.97,143224.0,22.9496,22.968,22.9037,22.9405,143224.0
2019-03-01 11:00:00,24.97,25.04,24.96,25.0,153776.0,22.9405,23.0048,22.9313,22.968,153776.0
2019-03-01 11:30:00,25.0,25.02,24.97,24.99,207304.0,22.968,22.9864,22.9405,22.9588,207304.0
2019-03-01 12:00:00,24.98,25.02,24.98,25.01,53844.0,22.9496,22.9864,22.9496,22.9772,53844.0
2019-03-01 12:30:00,25.0,25.02,24.99,25.02,60024.0,22.968,22.9864,22.9588,22.9864,60024.0
2019-03-01 13:00:00,25.02,25.06,25.02,25.06,54612.0,22.9864,23.0231,22.9864,23.0231,54612.0
2019-03-01 13:30:00,25.06,25.06,25.03,25.03,90692.0,23.0231,23.0231,22.9956,22.9956,90692.0
2019-03-01 14:00:00,25.04,25.09,25.02,25.09,88148.0,23.0048,23.0507,22.9864,23.0507,88148.0
2019-03-01 14:30:00,25.09,25.1,25.08,25.1,162528.0,23.0507,23.0599,23.0415,23.0599,162528.0
2019-03-01 15:00:00,25.1,25.11,25.09,25.11,127968.0,23.0599,23.0691,23.0507,23.0691,127968.0
2019-03-01 15:30:00,25.11,25.11,25.07,25.11,577704.0,23.0691,23.0691,23.0323,23.0691,577704.0
2019-03-04 09:30:00,25.01,25.1,24.89,24.98,306680.0,22.9772,23.0599,22.867,22.9496,306680.0
2019-03-04 10:00:00,24.99,25.02,24.97,24.98,41424.0,22.9588,22.9864,22.9405,22.9496,41424.0
2019-03-04 10:30:00,24.98,25.0,24.96,24.98,28088.0,22.9496,22.968,22.9313,22.9496,28088.0
2019-03-04 11:00:00,24.97,25.04,24.96,24.99,48816.0,22.9405,23.0048,22.9313,22.9588,48816.0
2019-03-04 11:30:00,25.0,25.01,24.93,24.95,68528.0,22.968,22.9772,22.9037,22.9221,68528.0
2019-03-04 12:00:00,24.95,24.98,24.92,24.96,43088.0,22.9221,22.9496,22.8945,22.9313,43088.0
2019-03-04 12:30:00,24.96,25.0,24.95,24.99,33044.0,22.9313,22.968,22.9221,22.9588,33044.0
2019-03-04 13:00:00,25.0,25.08,24.96,25.07,42460.0,22.968,23.0415,22.9313,23.0323,42460.0
2019-03-04 13:30:00,25.07,25.09,25.03,25.08,60640.0,23.0323,23.0507,22.9956,23.0415,60640.0
2019-03-04 14:00:00,25.09,25.1,25.05,25.07,63872.0,23.0507,23.0599,23.014,23.0323,63872.0
2019-03-04 14:30:00,25.07,25.1,25.05,25.06,53944.0,23.0323,23.0599,23.014,23.0231,53944.0
2019-03-04 15:00:00,25.07,25.09,25.02,25.07,66684.0,23.0323,23.0507,22.9864,23.0323,66684.0
2019-03-04 15:30:00,25.07,25.12,25.06,25.12,339532.0,23.0323,23.0783,23.0231,23.0783,339532.0
2019-03-05 09:30:00,25.29,25.56,25.29,25.55,357456.0,23.2344,23.4825,23.2344,23.4733,357456.0
2019-03-05 10:00:00,25.53,25.58,25.48,25.51,173560.0,23.4549,23.5009,23.409,23.4366,173560.0
2019-03-05 10:30:00,25.51,25.57,25.45,25.5,107900.0,23.4366,23.4917,23.3814,23.4274,107900.0
2019-03-05 11:00:00,25.49,25.59,25.47,25.57,76820.0,23.4182,23.5101,23.3998,23.4917,76820.0
2019-03-05 11:30:00,25.57,25.6,25.53,25.53,63056.0,23.4917,23.5192,23.4549,23.4549,63056.0
2019-03-05 12:00:00,25.54,25.59,25.53,25.58,40356.0,23.4641,23.5101,23.4549,23.5009,40356.0
2019-03-05 12:30:00,25.59,25.62,25.57,25.62,93916.0,23.5101,23.5376,23.4917,23.5376,93916.0
2019-03-05 13:00:00,25.62,25.64,25.61,25.63,150700.0,23.5376,23.556,23.5284,23.5468,150700.0
2019-03-05 13:30:00,25.63,25.66,25.6,25.64,301664.0,23.5468,23.5744,23.5192,23.556,301664.0
2019-03-05 14:00:00,25.64,25.67,25.61,25.64,70508.0,23.556,23.5836,23.5284,23.556,70508.0
2019-03-05 14:30:00,25.64,25.66,25.63,25.64,73032.0,23.556,23.5744,23.5468,23.556,73032.0
2019-03-05 15:00:00,25.65,25.65,25.58,25.61,109052.0,23.5652,23.5652,23.5009,23.5284,109052.0
2019-03-05 15:30:00,25.61,25.65,25.59,25.59,294832.0,23.5284,23.5652,23.5101,23.5101,294832.0
2019-03-06 09:30:00,25.58,25.8,25.41,25.71,521164.0,23.5009,23.703,23.3447,23.6203,521164.0
2019-03-06 10:00:00,25.71,25.79,25.67,25.68,160252.0,23.6203,23.6938,23.5836,23.5927,160252.0
2019-03-06 10:30:00,25.7,25.77,25.69,25.72,159900.0,23.6111,23.6754,23.6019,23.6295,159900.0
2019-03-06 11:00:00,25.72,25.76,25.64,25.69,132960.0,23.6295,23.6662,23.556,23.6019,132960.0
2019-03-06 11:30:00,25.69,25.75,25.68,25.74,142288.0,23.6019,23.6571,23.5927,23.6479,142288.0
2019-03-06 12:00:00,25.74,25.74,25.7,25.7,83296.0,23.6479,23.6479,23.6111,23.6111,83296.0
2019-03-06 12:30:00,25.7,25.74,25.7,25.7,86704.0,23.6111,23.6479,23.6111,23.6111,86704.0
2019-03-06 13:00:00,25.7,25.7,25.67,25.7,117844.0,23.6111,23.6111,23.5836,23.6111,117844.0
2019-03-06 13:30:00,25.71,25.78,25.7,25.77,202980.0,23.6203,23.6846,23.6111,23.6754,202980.0
2019-03-06 14:00:00,25.78,25.81,25.77,25.8,198348.0,23.6846,23.7122,23.6754,23.703,198348.0
2019-03-06 14:30:00,25.81,25.82,25.79,25.79,139552.0,23.7122,23.7214,23.6938,23.6938,139552.0
2019-03-06 15:00:00,25.79,25.82,25.76,25.77,144448.0,23.6938,23.7214,23.6662,23.6754,144448.0
2019-03-06 15:30:00,25.77,25.81,25.72,25.75,737228.0,23.6754,23.7122,23.6295,23.6571,737228.0
2019-03-07 09:30:00,25.86,25.86,25.75,25.78,195952.0,23.7581,23.7581,23.6571,23.6846,195952.0
2019-03-07 10:00:00,25.78,25.79,25.67,25.74,284336.0,23.6846,23.6938,23.5836,23.6479,284336.0
2019-03-07 10:30:00,25.72,25.79,25.69,25.73,167260.0,23.6295,23.6938,23.6019,23.6387,167260.0
2019-03-07 11:00:00,25.73,25.73,25.66,25.69,61424.0,23.6387,23.6387,23.5744,23.6019,61424.0
2019-03-07 11:30:00,25.68,25.74,25.67,25.7,102772.0,23.5927,23.6479,23.5836,23.6111,102772.0
2019-03-07 12:00:00,25.7,25.78,25.66,25.76,115456.0,23.6111,23.6846,23.5744,23.6662,115456.0
2019-03-07 12:30:00,25.77,25.82,25.74,25.8,70400.0,23.6754,23.7214,23.6479,23.703,70400.0
2019-03-07 13:00:00,25.77,25.78,25.74,25.74,54888.0,23.6754,23.6846,23.6479,23.6479,54888.0
2019-03-07 13:30:00,25.73,25.73,25.66,25.67,33504.0,23.6387,23.6387,23.5744,23.5836,33504.0
2019-03-07 14:00:00,25.67,25.7,25.64,25.69,114916.0,23.5836,23.6111,23.556,23.6019,114916.0
2019-03-07 14:30:00,25.67,25.69,25.65,25.65,90024.0,23.5836,23.6019,23.5652,23.5652,90024.0
2019-03-07 15:00:00,25.65,25.7,25.65,25.67,64364.0,23.5652,23.6111,23.5652,23.5836,64364.0
2019-03-07 15:30:00,25.67,25.71,25.66,25.69,263364.0,23.5836,23.6203,23.5744,23.6019,263364.0
2019-03-08 09:30:00,25.81,25.97,25.78,25.92,506808.0,23.7122,23.8592,23.6846,23.8132,506808.0
2019-03-08 10:00:00,25.92,25.99,25.9,25.99,117116.0,23.8132,23.8775,23.7949,23.8775,117116.0
2019-03-08 10:30:00,25.99,26.02,25.97,25.99,114572.0,23.8775,23.9051,23.8592,23.8775,114572.0
2019-03-08 11:00:00,25.99,26.03,25.97,26.03,79292.0,23.8775,23.9143,23.8592,23.9143,79292.0
2019-03-08 11:30:00,26.03,26.03,25.99,25.99,54272.0,23.9143,23.9143,23.8775,23.8775,54272.0
2019-03-08 12:00:00,25.98,26.0,25.96,25.98,69472.0,23.8684,23.8867,23.85,23.8684,69472.0
2019-03-08 12:30:00,25.97,25.99,25.94,25.94,59048.0,23.8592,23.8775,23.8316,23.8316,59048.0
2019-03-08 13:00:00,25.94,25.98,25.93,25.96,64280.0,23.8316,23.8684,23.8224,23.85,64280.0
2019-03-08 13:30:00,25.96,25.98,25.94,25.96,70352.0,23.85,23.8684,23.8316,23.85,70352.0
2019-03-08 14:00:00,25.96,25.99,25.94,25.98,67528.0,23.85,23.8775,23.8316,23.8684,67528.0
2019-03-08 14:30:00,25.99,26.01,25.97,25.98,66020.0,23.8775,23.8959,23.8592,23.8684,66020.0
2019-03-08 15:00:00,25.96,25.99,25.96,25.97,46256.0,23.85,23.8775,23.85,23.8592,46256.0
2019-03-08 15:30:00,25.97,26.0,25.96,25.99,238052.0,23.8592,23.8867,23.85,23.8775,238052.0
2019-03-11 09:30:00,26.17,26.45,26.17,26.34,532116.0,24.0429,24.3002,24.0429,24.1991,532116.0
2019-03-11 10:00:00,26.33,26.34,26.27,26.33,172692.0,24.1899,24.1991,24.1348,24.1899,172692.0
2019-03-11 10:30:00,26.33,26.43,26.32,26.43,328364.0,24.1899,24.2818,24.1807,24.2818,328364.0
2019-03-11 11:00:00,26.43,26.43,26.38,26.42,182452.0,24.2818,24.2818,24.2358,24.2726,182452.0
2019-03-11 11:30:00,26.42,26.43,26.36,26.41,157072.0,24.2726,24.2818,24.2175,24.2634,157072.0
2019-03-11 12:00:00,26.41,26.49,26.41,26.48,418752.0,24.2634,24.3369,24.2634,24.3277,418752.0
2019-03-11 12:30:00,26.47,26.5,26.47,26.5,212096.0,24.3185,24.3461,24.3185,24.3461,212096.0
2019-03-11 13:00:00,26.5,26.54,26.5,26.53,133252.0,24.3461,24.3828,24.3461,24.3737,133252.0
2019-03-11 13:30:00,26.53,26.55,26.53,26.55,168216.0,24.3737,24.392,24.3737,24.392,168216.0
2019-03-11 14:00:00,26.55,26.58,26.54,26.58,194332.0,24.392,24.4196,24.3828,24.4196,194332.0
2019-03-11 14:30:00,26.57,26.59,26.55,26.58,168352.0,24.4104,24.4288,24.392,24.4196,168352.0
2019-03-11 15:00:00,26.58,26.6,26.57,26.59,174888.0,24.4196,24.438,24.4104,24.4288,174888.0
2019-03-11 15:30:00,26.59,26.61,26.55,26.56,887404.0,24.4288,24.4472,24.392,24.4012,887404.0
2019-03-12 09:30:00,26.73,27.06,26.7,26.97,288508.0,24.5574,24.8606,24.5298,24.7779,288508.0
2019-03-12 10:00:00,26.95,26.96,26.79,26.86,74788.0,24.7595,24.7687,24.6125,24.6768,74788.0
2019-03-12 10:30:00,26.86,26.87,26.82,26.82,74556.0,24.6768,24.686,24.6401,24.6401,74556.0
2019-03-12 11:00:00,26.82,26.83,26.76,26.81,69124.0,24.6401,24.6493,24.585,24.6309,69124.0
2019-03-12 11:30:00,26.8,26.95,26.8,26.89,270440.0,24.6217,24.7595,24.6217,24.7044,270440.0
2019-03-12 12:00:00,26.89,26.94,26.88,26.94,239720.0,24.7044,24.7503,24.6952,24.7503,239720.0
2019-03-12 12:30:00,26.93,26.95,26.91,26.93,68560.0,24.7411,24.7595,24.7228,24.7411,68560.0
2019-03-12 13:00:00,26.93,26.99,26.92,26.97,188300.0,24.7411,24.7963,24.732,24.7779,188300.0
2019-03-12 13:30:00,26.97,27.02,26.96,27.0,136276.0,24.7779,24.8238,24.7687,24.8055,136276.0
2019-03-12 14:00:00,26.99,27.01,26.98,26.99,99540.0,24.7963,24.8146,24.7871,24.7963,99540.0
2019-03-12 14:30:00,26.99,27.02,26.99,27.0,47320.0,24.7963,24.8238,24.7963,24.8055,47320.0
2019-03-12 15:00:00,27.0,27.01,26.96,27.0,199912.0,24.8055,24.8146,24.7687,24.8055,199912.0
2019-03-12 15:30:00,27.0,27.04,26.94,26.98,677464.0,24.8055,24.8422,24.7503,24.7871,677464.0
2019-03-13 09:30:00,27.28,27.64,27.25,27.62,522428.0,25.0627,25.3934,25.0351,25.3751,522428.0
2019-03-13 10:00:00,27.61,27.62,27.55,27.57,340112.0,25.3659,25.3751,25.3108,25.3291,340112.0
2019-03-13 10:30:00,27.56,27.61,27.51,27.59,335068.0,25.3199,25.3659,25.274,25.3475,335068.0
2019-03-13 11:00:00,27.6,27.62,27.57,27.61,213652.0,25.3567,25.3751,25.3291,25.3659,213652.0
2019-03-13 11:30:00,27.61,27.64,27.58,27.63,189412.0,25.3659,25.3934,25.3383,25.3843,189412.0
2019-03-13 12:00:00,27.63,27.68,27.62,27.67,191316.0,25.3843,25.4302,25.3751,25.421,191316.0
2019-03-13 12:30:00,27.67,27.67,27.62,27.66,221768.0,25.421,25.421,25.3751,25.4118,221768.0
2019-03-13 13:00:00,27.66,27.7,27.66,27.66,131844.0,25.4118,25.4486,25.4118,25.4118,131844.0
2019-03-13 13:30:00,27.66,27.7,27.66,27.7,139816.0,25.4118,25.4486,25.4118,25.4486,139816.0
2019-03-13 14:00:00,27.7,27.72,27.64,27.64,144772.0,25.4486,25.4669,25.3934,25.3934,144772.0
2019-03-13 14:30:00,27.64,27.67,27.59,27.6,183204.0,25.3934,25.421,25.3475,25.3567,183204.0
2019-03-13 15:00:00,27.6,27.63,27.58,27.61,152620.0,25.3567,25.3843,25.3383,25.3659,152620.0
2019-03-13 15:30:00,27.61,27.64,27.59,27.6,463916.0,25.3659,25.3934,25.3475,25.3567,463916.0
2019-03-14 09:30:00,27.48,27.61,27.48,27.5,319228.0,25.2464,25.3659,25.2464,25.2648,319228.0
2019-03-14 10:00:00,27.5,27.62,27.46,27.61,191052.0,25.2648,25.3751,25.2281,25.3659,191052.0
2019-03-14 10:30:00,27.6,27.63,27.53,27.53,55280.0,25.3567,25.3843,25.2924,25.2924,55280.0
2019-03-14 11:00:00,27.53,27.56,27.5,27.53,66248.0,25.2924,25.3199,25.2648,25.2924,66248.0
2019-03-14 11:30:00,27.53,27.56,27.51,27.53,36840.0,25.2924,25.3199,25.274,25.2924,36840.0
2019-03-14 12:00:00,27.52,27.54,27.49,27.49,54592.0,25.2832,25.3016,25.2556,25.2556,54592.0
2019-03-14 12:30:00,27.49,27.51,27.46,27.5,112232.0,25.2556,25.274,25.2281,25.2648,112232.0
2019-03-14 13:00:00,27.5,27.51,27.45,27.47,242904.0,25.2648,25.274,25.2189,25.2373,242904.0
2019-03-14 13:30:00,27.47,27.5,27.43,27.43,88928.0,25.2373,25.2648,25.2005,25.2005,88928.0
2019-03-14 14:00:00,27.44,27.49,27.43,27.48,38704.0,25.2097,25.2556,25.2005,25.2464,38704.0
2019-03-14 14:30:00,27.48,27.49,27.46,27.48,66788.0,25.2464,25.2556,25.2281,25.2464,66788.0
2019-03-14 15:00:00,27.47,27.52,27.47,27.5,56864.0,25.2373,25.2832,25.2373,25.2648,56864.0
2019-03-14 15:30:00,27.51,27.63,27.51,27.61,403772.0,25.274,25.3843,25.274,25.3659,403772.0
2019-03-15 09:30:00,27.81,28.03,27.81,28.0,292612.0,25.5496,25.7517,25.5496,25.7242,292612.0
2019-03-15 10:00:00,28.0,28.01,27.95,27.98,91148.0,25.7242,25.7334,25.6782,25.7058,91148.0
2019-03-15 10:30:00,27.98,28.0,27.94,27.99,135784.0,25.7058,25.7242,25.6691,25.715,135784.0
2019-03-15 11:00:00,27.97,28.1,27.97,28.07,118580.0,25.6966,25.816,25.6966,25.7885,118580.0
2019-03-15 11:30:00,28.09,28.14,28.06,28.09,111828.0,25.8069,25.8528,25.7793,25.8069,111828.0
2019-03-15 12:00:00,28.1,28.12,28.03,28.09,138680.0,25.816,25.8344,25.7517,25.8069,138680.0
2019-03-15 12:30:00,28.09,28.11,28.03,28.03,65720.0,25.8069,25.8252,25.7517,25.7517,65720.0
2019-03-15 13:00:00,28.02,28.05,28.02,28.03,48696.0,25.7426,25.7701,25.7426,25.7517,48696.0
2019-03-15 13:30:00,28.02,28.06,28.02,28.04,71656.0,25.7426,25.7793,25.7426,25.7609,71656.0
2019-03-15 14:00:00,28.05,28.09,28.03,28.07,75216.0,25.7701,25.8069,25.7517,25.7885,75216.0
2019-03-15 14:30:00,28.08,28.11,28.05,28.09,75184.0,25.7977,25.8252,25.7701,25.8069,75184.0
2019-03-15 15:00:00,28.09,28.11,28.08,28.09,162208.0,25.8069,25.8252,25.7977,25.8069,162208.0
2019-03-15 15:30:00,28.09,28.11,27.98,28.0,523036.0,25.8069,25.8252,25.7058,25.7242,523036.0
2019-03-18 09:30:00,28.18,28.45,28.14,28.32,220200.0,25.8895,26.1376,25.8528,26.0182,220200.0
2019-03-18 10:00:00,28.32,28.42,28.3,28.41,116932.0,26.0182,26.11,25.9998,26.1009,116932.0
2019-03-18 10:30:00,28.4,28.47,28.39,28.46,193392.0,26.0917,26.156,26.0825,26.1468,193392.0
2019-03-18 11:00:00,28.46,28.46,28.31,28.32,220988.0,26.1468,26.1468,26.009,26.0182,220988.0
2019-03-18 11:30:00,28.31,28.41,28.31,28.38,97484.0,26.009,26.1009,26.009,26.0733,97484.0
2019-03-18 12:00:00,28.38,28.38,28.32,28.32,51224.0,26.0733,26.0733,26.0182,26.0182,51224.0
2019-03-18 12:30:00,28.32,28.36,28.32,28.36,105520.0,26.0182,26.0549,26.0182,26.0549,105520.0
2019-03-18 13:00:00,28.36,28.39,28.36,28.39,82340.0,26.0549,26.0825,26.0549,26.0825,82340.0
2019-03-18 13:30:00,28.38,28.42,28.36,28.36,130808.0,26.0733,26.11,26.0549,26.0549,130808.0
2019-03-18 14:00:00,28.36,28.39,28.36,28.39,60764.0,26.0549,26.0825,26.0549,26.0825,60764.0
2019-03-18 14:30:00,28.39,28.39,28.35,28.38,80552.0,26.0825,26.0825,26.0457,26.0733,80552.0
2019-03-18 15:00:00,28.38,28.38,28.33,28.33,131784.0,26.0733,26.0733,26.0274,26.0274,131784.0
2019-03-18 15:30:00,28.33,28.4,28.32,28.38,339212.0,26.0274,26.0917,26.0182,26.0733,339212.0
2019-03-19 09:30:00,28.43,28.43,28.29,28.38,206500.0,26.1192,26.1192,25.9906,26.0733,206500.0
2019-03-19 10:00:00,28.37,28.41,28.29,28.38,224560.0,26.0641,26.1009,25.9906,26.0733,224560.0
2019-03-19 10:30:00,28.39,28.46,28.36,28.45,144908.0,26.0825,26.1468,26.0549,26.1376,144908.0
2019-03-19 11:00:00,28.44,28.46,28.41,28.42,114044.0,26.1284,26.1468,26.1009,26.11,114044.0
2019-03-19 11:30:00,28.41,28.46,28.41,28.43,63432.0,26.1009,26.1468,26.1009,26.1192,63432.0
2019-03-19 12:00:00,28.44,28.45,28.4,28.45,90112.0,26.1284,26.1376,26.0917,26.1376,90112.0
2019-03-19 12:30:00,28.45,28.46,28.35,28.39,79564.0,26.1376,26.1468,26.0457,26.0825,79564.0
2019-03-19 13:00:00,28.41,28.42,28.39,28.41,45868.0,26.1009,26.11,26.0825,26.1009,45868.0
2019-03-19 13:30:00,28.41,28.46,28.41,28.42,60488.0,26.1009,26.1468,26.1009,26.11,60488.0
2019-03-19 14:00:00,28.42,28.43,28.23,28.26,203436.0,26.11,26.1192,25.9355,25.963,203436.0
2019-03-19 14:30:00,28.26,28.3,28.24,28.26,73944.0,25.963,25.9998,25.9447,25.963,73944.0
2019-03-19 15:00:00,28.25,28.26,28.2,28.21,98772.0,25.9539,25.963,25.9079,25.9171,98772.0
2019-03-19 15:30:00,28.21,28.21,28.1,28.11,791560.0,25.9171,25.9171,25.816,25.8252,791560.0
2019-03-20 09:30:00,28.48,28.71,28.42,28.55,479516.0,26.1652,26.3765,26.11,26.2295,479516.0
2019-03-20 10:00:00,28.56,28.57,28.5,28.52,83696.0,26.2387,26.2478,26.1835,26.2019,83696.0
2019-03-20 10:30:00,28.5,28.53,28.49,28.5,53452.0,26.1835,26.2111,26.1743,26.1835,53452.0
2019-03-20 11:00:00,28.5,28.6,28.5,28.58,105240.0,26.1835,26.2754,26.1835,26.257,105240.0
2019-03-20 11:30:00,28.59,28.68,28.58,28.64,86804.0,26.2662,26.3489,26.257,26.3122,86804.0
2019-03-20 12:00:00,28.65,28.67,28.6,28.63,60500.0,26.3213,26.3397,26.2754,26.303,60500.0
2019-03-20 12:30:00,28.62,28.62,28.53,28.55,176128.0,26.2938,26.2938,26.2111,26.2295,176128.0
2019-03-20 13:00:00,28.55,28.55,28.5,28.51,53388.0,26.2295,26.2295,26.1835,26.1927,53388.0
2019-03-20 13:30:00,28.51,28.53,28.49,28.49,139628.0,26.1927,26.2111,26.1743,26.1743,139628.0
2019-03-20 14:00:00,28.49,28.64,28.49,28.6,267164.0,26.1743,26.3122,26.1743,26.2754,267164.0
2019-03-20 14:30:00,28.61,28.63,28.54,28.61,137352.0,26.2846,26.303,26.2203,26.2846,137352.0
2019-03-20 15:00:00,28.61,28.61,28.46,28.46,147516.0,26.2846,26.2846,26.1468,26.1468,147516.0
2019-03-20 15:30:00,28.46,28.55,28.43,28.5,797012.0,26.1468,26.2295,26.1192,26.1835,797012.0
2019-03-21 09:30:00,28.4,28.59,28.4,28.42,175556.0,26.0917,26.2662,26.0917,26.11,175556.0
2019-03-21 10:00:00,28.44,28.44,28.36,28.39,87416.0,26.1284,26.1284,26.0549,26.0825,87416.0
2019-03-21 10:30:00,28.39,28.42,28.36,28.42,89128.0,26.0825,26.11,26.0549,26.11,89128.0
2019-03-21 11:00:00,28.42,28.46,28.42,28.44,89556.0,26.11,26.1468,26.11,26.1284,89556.0
2019-03-21 11:30:00,28.42,28.46,28.42,28.46,68520.0,26.11,26.1468,26.11,26.1468,68520.0
2019-03-21 12:00:00,28.46,28.47,28.43,28.45,52136.0,26.1468,26.156,26.1192,26.1376,52136.0
2019-03-21 12:30:00,28.45,28.45,28.43,28.45,22160.0,26.1376,26.1376,26.1192,26.1376,22160.0
2019-03-21 13:00:00,28.45,28.47,28.45,28.45,82636.0,26.1376,26.156,26.1376,26.1376,82636.0
2019-03-21 13:30:00,28.46,28.48,28.45,28.48,84892.0,26.1468,26.1652,26.1376,26.1652,84892.0
2019-03-21 14:00:00,28.48,28.52,28.48,28.51,74112.0,26.1652,26.2019,26.1652,26.1927,74112.0
2019-03-21 14:30:00,28.5,28.51,28.45,28.46,76644.0,26.1835,26.1927,26.1376,26.1468,76644.0
2019-03-21 15:00:00,28.46,28.48,28.44,28.45,76300.0,26.1468,26.1652,26.1284,26.1376,76300.0
2019-03-21 15:30:00,28.43,28.48,28.43,28.45,386712.0,26.1192,26.1652,26.1192,26.1376,386712.0
2019-03-22 09:30:00,28.24,28.32,28.13,28.2,245648.0,25.9447,26.0182,25.8436,25.9079,245648.0
2019-03-22 10:00:00,28.21,28.27,28.19,28.23,157684.0,25.9171,25.9722,25.8987,25.9355,157684.0
2019-03-22 10:30:00,28.24,28.25,28.18,28.21,113320.0,25.9447,25.9539,25.8895,25.9171,113320.0
2019-03-22 11:00:00,28.19,28.22,28.16,28.2,61104.0,25.8987,25.9263,25.8712,25.9079,61104.0
2019-03-22 11:30:00,28.2,28.22,28.15,28.18,113164.0,25.9079,25.9263,25.862,25.8895,113164.0
2019-03-22 12:00:00,28.18,28.24,28.18,28.18,183236.0,25.8895,25.9447,25.8895,25.8895,183236.0
2019-03-22 12:30:00,28.18,28.2,28.15,28.18,64296.0,25.8895,25.9079,25.862,25.8895,64296.0
2019-03-22 13:00:00,28.18,28.19,28.14,28.15,95372.0,25.8895,25.8987,25.8528,25.862,95372.0
2019-03-22 13:30:00,28.16,28.18,28.12,28.12,132964.0,25.8712,25.8895,25.8344,25.8344,132964.0
2019-03-22 14:00:00,28.1,28.14,28.09,28.12,95044.0,25.816,25.8528,25.8069,25.8344,95044.0
2019-03-22 14:30:00,28.12,28.18,28.09,28.15,58404.0,25.8344,25.8895,25.8069,25.862,58404.0
2019-03-22 15:00:00,28.15,28.19,28.11,28.11,60180.0,25.862,25.8987,25.8252,25.8252,60180.0
2019-03-22 15:30:00,28.11,28.13,28.06,28.08,343236.0,25.8252,25.8436,25.7793,25.7977,343236.0
2019-03-25 09:30:00,28.23,28.34,28.15,28.22,402892.0,25.9355,26.0365,25.862,25.9263,402892.0
2019-03-25 10:00:00,28.18,28.24,28.12,28.13,225288.0,25.8895,25.9447,25.8344,25.8436,225288.0
2019-03-25 10:30:00,28.13,28.17,28.08,28.13,92324.0,25.8436,25.8804,25.7977,25.8436,92324.0
2019-03-25 11:00:00,28.13,28.14,28.09,28.11,123656.0,25.8436,25.8528,25.8069,25.8252,123656.0
2019-03-25 11:30:00,28.11,28.11,28.04,28.06,72072.0,25.8252,25.8252,25.7609,25.7793,72072.0
2019-03-25 12:00:00,28.05,28.11,28.04,28.11,36116.0,25.7701,25.8252,25.7609,25.8252,36116.0
2019-03-25 12:30:00,28.1,28.14,28.07,28.13,53872.0,25.816,25.8528,25.7885,25.8436,53872.0
2019-03-25 13:00:00,28.11,28.14,28.08,28.08,63800.0,25.8252,25.8528,25.7977,25.7977,63800.0
2019-03-25 13:30:00,28.08,28.09,27.97,28.0,116160.0,25.7977,25.8069,25.6966,25.7242,116160.0
2019-03-25 14:00:00,28.01,28.08,28.0,28.07,96604.0,25.7334,25.7977,25.7242,25.7885,96604.0
2019-03-25 14:30:00,28.06,28.12,28.06,28.11,122884.0,25.7793,25.8344,25.7793,25.8252,122884.0
2019-03-25 15:00:00,28.11,28.12,28.06,28.07,134584.0,25.8252,25.8344,25.7793,25.7885,134584.0
2019-03-25 15:30:00,28.08,28.08,28.02,28.05,387700.0,25.7977,25.7977,25.7426,25.7701,387700.0
2019-03-26 09:30:00,28.48,28.79,28.47,28.77,602384.0,26.1652,26.45,26.156,26.4316,602384.0
2019-03-26 10:00:00,28.76,28.76,28.67,28.7,168804.0,26.4224,26.4224,26.3397,26.3673,168804.0
2019-03-26 10:30:00,28.69,28.75,28.67,28.75,111184.0,26.3581,26.4132,26.3397,26.4132,111184.0
2019-03-26 11:00:00,28.74,28.75,28.65,28.66,80512.0,26.404,26.4132,26.3213,26.3305,80512.0
2019-03-26 11:30:00,28.63,28.67,28.59,28.6,57320.0,26.303,26.3397,26.2662,26.2754,57320.0
2019-03-26 12:00:00,28.59,28.71,28.59,28.67,113688.0,26.2662,26.3765,26.2662,26.3397,113688.0
2019-03-26 12:30:00,28.67,28.68,28.63,28.67,68780.0,26.3397,26.3489,26.303,26.3397,68780.0
2019-03-26 13:00:00,28.67,28.72,28.67,28.71,53360.0,26.3397,26.3857,26.3397,26.3765,53360.0
2019-03-26 13:30:00,28.71,28.74,28.69,28.7,55652.0,26.3765,26.404,26.3581,26.3673,55652.0
2019-03-26 14:00:00,28.7,28.74,28.7,28.71,55452.0,26.3673,26.404,26.3673,26.3765,55452.0
2019-03-26 14:30:00,28.7,28.74,28.69,28.72,46524.0,26.3673,26.404,26.3581,26.3857,46524.0
2019-03-26 15:00:00,28.72,28.72,28.66,28.67,83036.0,26.3857,26.3857,26.3305,26.3397,83036.0
2019-03-26 15:30:00,28.67,28.74,28.63,28.74,323796.0,26.3397,26.404,26.303,26.404,323796.0
2019-03-27 09:30:00,28.56,28.57,28.33,28.53,412284.0,26.2387,26.2478,26.0274,26.2111,412284.0
2019-03-27 10:00:00,28.51,28.51,28.41,28.44,108420.0,26.1927,26.1927,26.1009,26.1284,108420.0
2019-03-27 10:30:00,28.44,28.46,28.38,28.41,97548.0,26.1284,26.1468,26.0733,26.1009,97548.0
2019-03-27 11:00:00,28.41,28.45,28.34,28.35,123232.0,26.1009,26.1376,26.0365,26.0457,123232.0
2019-03-27 11:30:00,28.35,28.35,28.28,28.32,66440.0,26.0457,26.0457,25.9814,26.0182,66440.0
2019-03-27 12:00:00,28.31,28.38,28.3,28.37,41700.0,26.009,26.0733,25.9998,26.0641,41700.0
2019-03-27 12:30:00,28.38,28.4,28.36,28.39,56588.0,26.0733,26.0917,26.0549,26.0825,56588.0
2019-03-27 13:00:00,28.38,28.47,28.38,28.47,98276.0,26.0733,26.156,26.0733,26.156,98276.0
2019-03-27 13:30:00,28.46,28.46,28.42,28.42,58820.0,26.1468,26.1468,26.11,26.11,58820.0
2019-03-27 14:00:00,28.42,28.45,28.41,28.44,72668.0,26.11,26.1376,26.1009,26.1284,72668.0
2019-03-27 14:30:00,28.44,28.45,28.41,28.42,63404.0,26.1284,26.1376,26.1009,26.11,63404.0
2019-03-27 15:00:00,28.42,28.47,28.42,28.47,52896.0,26.11,26.156,26.11,26.156,52896.0
2019-03-27 15:30:00,28.47,28.56,28.47,28.55,467284.0,26.156,26.2387,26.156,26.2295,467284.0
2019-03-28 09:30:00,28.48,28.52,28.39,28.48,180944.0,26.1652,26.2019,26.0825,26.1652,180944.0
2019-03-28 10:00:00,28.48,28.5,28.43,28.47,140560.0,26.1652,26.1835,26.1192,26.156,140560.0
2019-03-28 10:30:00,28.48,28.56,28.47,28.53,76948.0,26.1652,26.2387,26.156,26.2111,76948.0
2019-03-28 11:00:00,28.54,28.54,28.49,28.49,67824.0,26.2203,26.2203,26.1743,26.1743,67824.0
2019-03-28 11:30:00,28.49,28.57,28.49,28.52,79788.0,26.1743,26.2478,26.1743,26.2019,79788.0
2019-03-28 12:00:00,28.52,28.53,28.43,28.48,69184.0,26.2019,26.2111,26.1192,26.1652,69184.0
2019-03-28 12:30:00,28.48,28.49,28.45,28.46,63028.0,26.1652,26.1743,26.1376,26.1468,63028.0
2019-03-28 13:00:00,28.46,28.5,28.46,28.48,61596.0,26.1468,26.1835,26.1468,26.1652,61596.0
2019-03-28 13:30:00,28.48,28.5,28.45,28.48,57808.0,26.1652,26.1835,26.1376,26.1652,57808.0
2019-03-28 14:00:00,28.48,28.49,28.46,28.47,55224.0,26.1652,26.1743,26.1468,26.156,55224.0
2019-03-28 14:30:00,28.47,28.47,28.43,28.44,71712.0,26.156,26.156,26.1192,26.1284,71712.0
2019-03-28 15:00:00,28.43,28.44,28.4,28.41,76384.0,26.1192,26.1284,26.0917,26.1009,76384.0
2019-03-28 15:30:00,28.41,28.46,28.39,28.43,283060.0,26.1009,26.1468,26.0825,26.1192,283060.0
2019-03-29 09:30:00,28.6,28.67,28.53,28.67,308472.0,26.2754,26.3397,26.2111,26.3397,308472.0
2019-03-29 10:00:00,28.66,28.75,28.65,28.75,173556.0,26.3305,26.4132,26.3213,26.4132,173556.0
2019-03-29 10:30:00,28.75,28.77,28.65,28.68,315640.0,26.4132,26.4316,26.3213,26.3489,315640.0
2019-03-29 11:00:00,28.69,28.9,28.68,28.9,225648.0,26.3581,26.551,26.3489,26.551,225648.0
2019-03-29 11:30:00,28.91,28.92,28.85,28.86,211828.0,26.5602,26.5694,26.5051,26.5143,211828.0
2019-03-29 12:00:00,28.86,28.91,28.85,28.89,140304.0,26.5143,26.5602,26.5051,26.5418,140304.0
2019-03-29 12:30:00,28.9,28.92,28.89,28.9,106712.0,26.551,26.5694,26.5418,26.551,106712.0
2019-03-29 13:00:00,28.9,28.92,28.89,28.9,98972.0,26.551,26.5694,26.5418,26.551,98972.0
2019-03-29 13:30:00,28.9,28.93,28.87,28.91,134456.0,26.551,26.5786,26.5235,26.5602,134456.0
2019-03-29 14:00:00,28.91,28.92,28.9,28.91,98148.0,26.5602,26.5694,26.551,26.5602,98148.0
2019-03-29 14:30:00,28.91,28.93,28.9,28.9,127140.0,26.5602,26.5786,26.551,26.551,127140.0
2019-03-29 15:00:00,28.91,28.93,28.89,28.91,133660.0,26.5602,26.5786,26.5418,26.5602,133660.0
2019-03-29 15:30:00,28.91,28.97,28.91,28.97,688860.0,26.5602,26.6153,26.5602,26.6153,688860.0
2019-04-01 09:30:00,29.01,29.06,28.7,28.72,290228.0,26.6521,26.698,26.3673,26.3857,290228.0
2019-04-01 10:00:00,28.73,28.75,28.56,28.59,160332.0,26.3948,26.4132,26.2387,26.2662,160332.0
2019-04-01 10:30:00,28.57,28.63,28.55,28.61,123472.0,26.2478,26.303,26.2295,26.2846,123472.0
2019-04-01 11:00:00,28.61,28.7,28.61,28.67,69128.0,26.2846,26.3673,26.2846,26.3397,69128.0
2019-04-01 11:30:00,28.67,28.68,28.61,28.65,54144.0,26.3397,26.3489,26.2846,26.3213,54144.0
2019-04-01 12:00:00,28.66,28.67,28.6,28.61,77304.0,26.3305,26.3397,26.2754,26.2846,77304.0
2019-04-01 12:30:00,28.61,28.7,28.61,28.65,45772.0,26.2846,26.3673,26.2846,26.3213,45772.0
2019-04-01 13:00:00,28.65,28.66,28.6,28.61,30240.0,26.3213,26.3305,26.2754,26.2846,30240.0
2019-04-01 13:30:00,28.6,28.61,28.58,28.6,48904.0,26.2754,26.2846,26.257,26.2754,48904.0
2019-04-01 14:00:00,28.6,28.68,28.6,28.67,99244.0,26.2754,26.3489,26.2754,26.3397,99244.0
2019-04-01 14:30:00,28.67,28.75,28.66,28.74,77792.0,26.3397,26.4132,26.3305,26.404,77792.0
2019-04-01 15:00:00,28.73,28.81,28.73,28.81,198160.0,26.3948,26.4683,26.3948,26.4683,198160.0
2019-04-01 15:30:00,28.82,28.83,28.79,28.83,297788.0,26.4775,26.4867,26.45,26.4867,297788.0
2019-04-02 09:30:00,28.79,28.91,28.72,28.78,335316.0,26.45,26.5602,26.3857,26.4408,335316.0
2019-04-02 10:00:00,28.78,28.85,28.69,28.81,127580.0,26.4408,26.5051,26.3581,26.4683,127580.0
2019-04-02 10:30:00,28.82,28.83,28.73,28.76,188160.0,26.4775,26.4867,26.3948,26.4224,188160.0
2019-04-02 11:00:00,28.78,28.83,28.75,28.77,92708.0,26.4408,26.4867,26.4132,26.4316,92708.0
2019-04-02 11:30:00,28.76,28.83,28.76,28.81,224372.0,26.4224,26.4867,26.4224,26.4683,224372.0
2019-04-02 12:00:00,28.8,28.86,28.8,28.85,127636.0,26.4592,26.5143,26.4592,26.5051,127636.0
2019-04-02 12:30:00,28.85,28.9,28.82,28.89,63536.0,26.5051,26.551,26.4775,26.5418,63536.0
2019-04-02 13:00:00,28.89,28.93,28.89,28.93,49392.0,26.5418,26.5786,26.5418,26.5786,49392.0
2019-04-02 13:30:00,28.93,28.94,28.9,28.94,66436.0,26.5786,26.5878,26.551,26.5878,66436.0
2019-04-02 14:00:00,28.95,29.02,28.94,29.01,103548.0,26.597,26.6613,26.5878,26.6521,103548.0
2019-04-02 14:30:00,29.0,29.01,28.92,28.93,83640.0,26.6429,26.6521,26.5694,26.5786,83640.0
2019-04-02 15:00:00,28.92,28.95,28.9,28.95,82148.0,26.5694,26.597,26.551,26.597,82148.0
2019-04-02 15:30:00,28.96,28.98,28.86,28.9,492084.0,26.6061,26.6245,26.5143,26.551,492084.0
2019-04-03 09:30:00,28.95,28.95,28.79,28.86,319660.0,26.597,26.597,26.45,26.5143,319660.0
2019-04-03 10:00:00,28.86,28.95,28.82,28.95,55948.0,26.5143,26.597,26.4775,26.597,55948.0
2019-04-03 10:30:00,28.93,29.0,28.91,28.97,140188.0,26.5786,26.6429,26.5602,26.6153,140188.0
2019-04-03 11:00:00,28.95,29.02,28.9,28.9,106136.0,26.597,26.6613,26.551,26.551,106136.0
2019-04-03 11:30:00,28.91,28.93,28.9,28.9,57928.0,26.5602,26.5786,26.551,26.551,57928.0
2019-04-03 12:00:00,28.9,28.9,28.86,28.88,55172.0,26.551,26.551,26.5143,26.5327,55172.0
2019-04-03 12:30:00,28.89,28.93,28.84,28.89,108404.0,26.5418,26.5786,26.4959,26.5418,108404.0
2019-04-03 13:00:00,28.89,28.89,28.83,28.85,37728.0,26.5418,26.5418,26.4867,26.5051,37728.0
2019-04-03 13:30:00,28.84,28.85,28.81,28.85,123892.0,26.4959,26.5051,26.4683,26.5051,123892.0
2019-04-03 14:00:00,28.84,28.85,28.82,28.83,36396.0,26.4959,26.5051,26.4775,26.4867,36396.0
2019-04-03 14:30:00,28.82,28.86,28.82,28.86,31500.0,26.4775,26.5143,26.4775,26.5143,31500.0
2019-04-03 15:00:00,28.85,28.88,28.84,28.88,45408.0,26.5051,26.5327,26.4959,26.5327,45408.0
2019-04-03 15:30:00,28.88,28.9,28.82,28.83,365416.0,26.5327,26.551,26.4775,26.4867,365416.0
2019-04-04 09:30:00,28.7,28.71,28.5,28.5,303068.0,26.3673,26.3765,26.1835,26.1835,303068.0
2019-04-04 10:00:00,28.51,28.64,28.49,28.61,158984.0,26.1927,26.3122,26.1743,26.2846,158984.0
2019-04-04 10:30:00,28.6,28.65,28.55,28.61,176428.0,26.2754,26.3213,26.2295,26.2846,176428.0
2019-04-04 11:00:00,28.6,28.61,28.52,28.58,46924.0,26.2754,26.2846,26.2019,26.257,46924.0
2019-04-04 11:30:00,28.59,28.59,28.5,28.52,74688.0,26.2662,26.2662,26.1835,26.2019,74688.0
2019-04-04 12:00:00,28.52,28.52,28.46,28.48,82316.0,26.2019,26.2019,26.1468,26.1652,82316.0
2019-04-04 12:30:00,28.47,28.49,28.43,28.47,40896.0,26.156,26.1743,26.1192,26.156,40896.0
2019-04-04 13:00:00,28.46,28.5,28.44,28.48,54336.0,26.1468,26.1835,26.1284,26.1652,54336.0
2019-04-04 13:30:00,28.48,28.52,28.48,28.49,53228.0,26.1652,26.2019,26.1652,26.1743,53228.0
2019-04-04 14:00:00,28.49,28.6,28.49,28.59,61484.0,26.1743,26.2754,26.1743,26.2662,61484.0
2019-04-04 14:30:00,28.59,28.63,28.57,28.62,164660.0,26.2662,26.303,26.2478,26.2938,164660.0
2019-04-04 15:00:00,28.62,28.63,28.58,28.59,141200.0,26.2938,26.303,26.257,26.2662,141200.0
2019-04-04 15:30:00,28.6,28.63,28.52,28.53,711348.0,26.2754,26.303,26.2019,26.2111,711348.0
2019-04-05 09:30:00,28.71,28.78,28.61,28.63,212088.0,26.3765,26.4408,26.2846,26.303,212088.0
2019-04-05 10:00:00,28.63,28.71,28.6,28.66,71560.0,26.303,26.3765,26.2754,26.3305,71560.0
2019-04-05 10:30:00,28.67,28.69,28.65,28.68,68424.0,26.3397,26.3581,26.3213,26.3489,68424.0
2019-04-05 11:00:00,28.68,28.68,28.64,28.66,63428.0,26.3489,26.3489,26.3122,26.3305,63428.0
2019-04-05 11:30:00,28.65,28.65,28.63,28.63,23632.0,26.3213,26.3213,26.303,26.303,23632.0
2019-04-05 12:00:00,28.62,28.65,28.61,28.65,27520.0,26.2938,26.3213,26.2846,26.3213,27520.0
2019-04-05 12:30:00,28.65,28.66,28.61,28.61,44976.0,26.3213,26.3305,26.2846,26.2846,44976.0
2019-04-05 13:00:00,28.61,28.68,28.61,28.68,29092.0,26.2846,26.3489,26.2846,26.3489,29092.0
2019-04-05 13:30:00,28.69,28.69,28.64,28.65,24500.0,26.3581,26.3581,26.3122,26.3213,24500.0
2019-04-05 14:00:00,28.65,28.69,28.65,28.67,40544.0,26.3213,26.3581,26.3213,26.3397,40544.0
2019-04-05 14:30:00,28.66,28.68,28.64,28.67,25612.0,26.3305,26.3489,26.3122,26.3397,25612.0
2019-04-05 15:00:00,28.66,28.69,28.63,28.65,220444.0,26.3305,26.3581,26.303,26.3213,220444.0
2019-04-05 15:30:00,28.66,28.68,28.54,28.55,454736.0,26.3305,26.3489,26.2203,26.2295,454736.0
2019-04-08 09:30:00,28.35,28.4,28.28,28.37,89864.0,26.0457,26.0917,25.9814,26.0641,89864.0
2019-04-08 10:00:00,28.38,28.46,28.36,28.43,44460.0,26.0733,26.1468,26.0549,26.1192,44460.0
2019-04-08 10:30:00,28.43,28.43,28.35,28.36,44724.0,26.1192,26.1192,26.0457,26.0549,44724.0
2019-04-08 11:00:00,28.36,28.43,28.35,28.43,164132.0,26.0549,26.1192,26.0457,26.1192,164132.0
2019-04-08 11:30:00,28.43,28.46,28.42,28.43,79264.0,26.1192,26.1468,26.11,26.1192,79264.0
2019-04-08 12:00:00,28.45,28.49,28.45,28.48,110824.0,26.1376,26.1743,26.1376,26.1652,110824.0
2019-04-08 12:30:00,28.48,28.52,28.48,28.52,33620.0,26.1652,26.2019,26.1652,26.2019,33620.0
2019-04-08 13:00:00,28.52,28.55,28.49,28.5,57840.0,26.2019,26.2295,26.1743,26.1835,57840.0
2019-04-08 13:30:00,28.5,28.53,28.48,28.52,62084.0,26.1835,26.2111,26.1652,26.2019,62084.0
2019-04-08 14:00:00,28.52,28.57,28.52,28.55,78296.0,26.2019,26.2478,26.2019,26.2295,78296.0
2019-04-08 14:30:00,28.55,28.56,28.54,28.55,37240.0,26.2295,26.2387,26.2203,26.2295,37240.0
2019-04-08 15:00:00,28.56,28.57,28.52,28.53,77680.0,26.2387,26.2478,26.2019,26.2111,77680.0
2019-04-08 15:30:00,28.53,28.57,28.53,28.57,226288.0,26.2111,26.2478,26.2111,26.2478,226288.0
2019-04-09 09:30:00,28.32,28.48,28.24,28.48,217712.0,26.0182,26.1652,25.9447,26.1652,217712.0
2019-04-09 10:00:00,28.48,28.57,28.41,28.5,318248.0,26.1652,26.2478,26.1009,26.1835,318248.0
2019-04-09 10:30:00,28.52,28.61,28.5,28.55,235076.0,26.2019,26.2846,26.1835,26.2295,235076.0
2019-04-09 11:00:00,28.55,28.55,28.43,28.47,252076.0,26.2295,26.2295,26.1192,26.156,252076.0
2019-04-09 11:30:00,28.48,28.52,28.48,28.5,80184.0,26.1652,26.2019,26.1652,26.1835,80184.0
2019-04-09 12:00:00,28.5,28.54,28.46,28.46,108264.0,26.1835,26.2203,26.1468,26.1468,108264.0
2019-04-09 12:30:00,28.48,28.49,28.46,28.47,29660.0,26.1652,26.1743,26.1468,26.156,29660.0
2019-04-09 13:00:00,28.46,28.47,28.43,28.44,105956.0,26.1468,26.156,26.1192,26.1284,105956.0
2019-04-09 13:30:00,28.45,28.47,28.42,28.43,29992.0,26.1376,26.156,26.11,26.1192,29992.0
2019-04-09 14:00:00,28.44,28.45,28.42,28.43,55620.0,26.1284,26.1376,26.11,26.1192,55620.0
2019-04-09 14:30:00,28.45,28.5,28.45,28.49,128160.0,26.1376,26.1835,26.1376,26.1743,128160.0
2019-04-09 15:00:00,28.49,28.49,28.46,28.46,93808.0,26.1743,26.1743,26.1468,26.1468,93808.0
2019-04-09 15:30:00,28.46,28.52,28.46,28.52,354812.0,26.1468,26.2019,26.1468,26.2019,354812.0
2019-04-10 09:30:00,28.14,28.19,27.95,28.16,579008.0,25.8528,25.8987,25.6782,25.8712,579008.0
2019-04-10 10:00:00,28.13,28.18,28.07,28.17,398124.0,25.8436,25.8895,25.7885,25.8804,398124.0
2019-04-10 10:30:00,28.16,28.18,28.08,28.16,112448.0,25.8712,25.8895,25.7977,25.8712,112448.0
2019-04-10 11:00:00,28.17,28.25,28.16,28.24,262280.0,25.8804,25.9539,25.8712,25.9447,262280.0
2019-04-10 11:30:00,28.24,28.26,28.22,28.23,125984.0,25.9447,25.963,25.9263,25.9355,125984.0
2019-04-10 12:00:00,28.23,28.24,28.2,28.22,197856.0,25.9355,25.9447,25.9079,25.9263,197856.0
2019-04-10 12:30:00,28.22,28.22,28.19,28.19,53264.0,25.9263,25.9263,25.8987,25.8987,53264.0
2019-04-10 13:00:00,28.19,28.23,28.18,28.18,135156.0,25.8987,25.9355,25.8895,25.8895,135156.0
2019-04-10 13:30:00,28.18,28.22,28.17,28.21,119364.0,25.8895,25.9263,25.8804,25.9171,119364.0
2019-04-10 14:00:00,28.2,28.2,28.15,28.17,122020.0,25.9079,25.9079,25.862,25.8804,122020.0
2019-04-10 14:30:00,28.17,28.22,28.16,28.22,60972.0,25.8804,25.9263,25.8712,25.9263,60972.0
2019-04-10 15:00:00,28.22,28.26,28.22,28.25,120004.0,25.9263,25.963,25.9263,25.9539,120004.0
2019-04-10 15:30:00,28.25,28.26,28.21,28.26,450332.0,25.9539,25.963,25.9171,25.963,450332.0
2019-04-11 09:30:00,28.31,28.42,28.23,28.26,189140.0,26.009,26.11,25.9355,25.963,189140.0
2019-04-11 10:00:00,28.25,28.26,28.22,28.25,41484.0,25.9539,25.963,25.9263,25.9539,41484.0
2019-04-11 10:30:00,28.24,28.26,28.2,28.25,104880.0,25.9447,25.963,25.9079,25.9539,104880.0
2019-04-11 11:00:00,28.26,28.28,28.22,28.25,84852.0,25.963,25.9814,25.9263,25.9539,84852.0
2019-04-11 11:30:00,28.25,28.26,28.21,28.25,29740.0,25.9539,25.963,25.9171,25.9539,29740.0
2019-04-11 12:00:00,28.25,28.28,28.21,28.21,28256.0,25.9539,25.9814,25.9171,25.9171,28256.0
2019-04-11 12:30:00,28.21,28.26,28.21,28.25,89040.0,25.9171,25.963,25.9171,25.9539,89040.0
2019-04-11 13:00:00,28.26,28.3,28.26,28.29,20544.0,25.963,25.9998,25.963,25.9906,20544.0
2019-04-11 13:30:00,28.3,28.3,28.25,28.26,60900.0,25.9998,25.9998,25.9539,25.963,60900.0
2019-04-11 14:00:00,28.27,28.27,28.24,28.25,23652.0,25.9722,25.9722,25.9447,25.9539,23652.0
2019-04-11 14:30:00,28.25,28.25,28.23,28.23,51860.0,25.9539,25.9539,25.9355,25.9355,51860.0
2019-04-11 15:00:00,28.23,28.23,28.12,28.14,146152.0,25.9355,25.9355,25.8344,25.8528,146152.0
2019-04-11 15:30:00,28.14,28.24,28.12,28.23,468828.0,25.8528,25.9447,25.8344,25.9355,468828.0
2019-04-12 09:30:00,28.35,28.36,28.28,28.29,54236.0,26.0457,26.0549,25.9814,25.9906,54236.0
2019-04-12 10:00:00,28.27,28.32,28.26,28.3,45164.0,25.9722,26.0182,25.963,25.9998,45164.0
2019-04-12 10:30:00,28.32,28.34,28.29,28.32,41784.0,26.0182,26.0365,25.9906,26.0182,41784.0
2019-04-12 11:00:00,28.32,28.34,28.29,28.3,30420.0,26.0182,26.0365,25.9906,25.9998,30420.0
2019-04-12 11:30:00,28.28,28.32,28.27,28.31,29416.0,25.9814,26.0182,25.9722,26.009,29416.0
2019-04-12 12:00:00,28.32,28.34,28.3,28.33,23028.0,26.0182,26.0365,25.9998,26.0274,23028.0
2019-04-12 12:30:00,28.33,28.33,28.29,28.31,26872.0,26.0274,26.0274,25.9906,26.009,26872.0
2019-04-12 13:00:00,28.32,28.37,28.32,28.34,18416.0,26.0182,26.0641,26.0182,26.0365,18416.0
2019-04-12 13:30:00,28.34,28.35,28.31,28.32,22148.0,26.0365,26.0457,26.009,26.0182,22148.0
2019-04-12 14:00:00,28.32,28.37,28.32,28.33,41672.0,26.0182,26.0641,26.0182,26.0274,41672.0
2019-04-12 14:30:00,28.33,28.34,28.31,28.32,39836.0,26.0274,26.0365,26.009,26.0182,39836.0
2019-04-12 15:00:00,28.33,28.35,28.32,28.35,46548.0,26.0274,26.0457,26.0182,26.0457,46548.0
2019-04-12 15:30:00,28.35,28.37,28.34,28.34,224880.0,26.0457,26.0641,26.0365,26.0365,224880.0
2019-04-15 09:30:00,28.43,28.54,28.41,28.43,131580.0,26.1192,26.2203,26.1009,26.1192,131580.0
2019-04-15 10:00:00,28.41,28.43,28.37,28.43,59464.0,26.1009,26.1192,26.0641,26.1192,59464.0
2019-04-15 10:30:00,28.42,28.42,28.35,28.41,37380.0,26.11,26.11,26.0457,26.1009,37380.0
2019-04-15 11:00:00,28.4,28.41,28.36,28.39,47312.0,26.0917,26.1009,26.0549,26.0825,47312.0
2019-04-15 11:30:00,28.38,28.4,28.38,28.4,20104.0,26.0733,26.0917,26.0733,26.0917,20104.0
2019-04-15 12:00:00,28.41,28.47,28.39,28.47,30820.0,26.1009,26.156,26.0825,26.156,30820.0
2019-04-15 12:30:00,28.47,28.53,28.47,28.52,57752.0,26.156,26.2111,26.156,26.2019,57752.0
2019-04-15 13:00:00,28.52,28.57,28.52,28.54,31756.0,26.2019,26.2478,26.2019,26.2203,31756.0
2019-04-15 13:30:00,28.55,28.57,28.5,28.5,34080.0,26.2295,26.2478,26.1835,26.1835,34080.0
2019-04-15 14:00:00,28.5,28.56,28.5,28.53,28196.0,26.1835,26.2387,26.1835,26.2111,28196.0
2019-04-15 14:30:00,28.53,28.54,28.5,28.52,30628.0,26.2111,26.2203,26.1835,26.2019,30628.0
2019-04-15 15:00:00,28.52,28.52,28.48,28.49,52236.0,26.2019,26.2019,26.1652,26.1743,52236.0
2019-04-15 15:30:00,28.49,28.54,28.44,28.54,211192.0,26.1743,26.2203,26.1284,26.2203,211192.0
2019-04-16 09:30:00,28.65,28.91,28.61,28.9,141112.0,26.3213,26.5602,26.2846,26.551,141112.0
2019-04-16 10:00:00,28.9,28.9,28.76,28.79,191396.0,26.551,26.551,26.4224,26.45,191396.0
2019-04-16 10:30:00,28.78,28.81,28.74,28.74,55000.0,26.4408,26.4683,26.404,26.404,55000.0
2019-04-16 11:00:00,28.73,28.86,28.71,28.83,45880.0,26.3948,26.5143,26.3765,26.4867,45880.0
2019-04-16 11:30:00,28.83,28.84,28.74,28.77,37504.0,26.4867,26.4959,26.404,26.4316,37504.0
2019-04-16 12:00:00,28.78,28.78,28.72,28.75,44064.0,26.4408,26.4408,26.3857,26.4132,44064.0
2019-04-16 12:30:00,28.75,28.75,28.72,28.73,23024.0,26.4132,26.4132,26.3857,26.3948,23024.0
2019-04-16 13:00:00,28.74,28.79,28.72,28.79,71628.0,26.404,26.45,26.3857,26.45,71628.0
2019-04-16 13:30:00,28.8,28.85,28.79,28.82,52296.0,26.4592,26.5051,26.45,26.4775,52296.0
2019-04-16 14:00:00,28.82,28.85,28.81,28.82,37696.0,26.4775,26.5051,26.4683,26.4775,37696.0
2019-04-16 14:30:00,28.83,28.87,28.83,28.86,39948.0,26.4867,26.5235,26.4867,26.5143,39948.0
2019-04-16 15:00:00,28.85,28.86,28.84,28.85,38168.0,26.5051,26.5143,26.4959,26.5051,38168.0
2019-04-16 15:30:00,28.85,28.87,28.78,28.86,184892.0,26.5051,26.5235,26.4408,26.5143,184892.0
2019-04-17 09:30:00,28.97,29.03,28.83,28.85,90292.0,26.6153,26.6705,26.4867,26.5051,90292.0
2019-04-17 10:00:00,28.86,28.86,28.75,28.75,118488.0,26.5143,26.5143,26.4132,26.4132,118488.0
2019-04-17 10:30:00,28.75,28.79,28.75,28.75,67276.0,26.4132,26.45,26.4132,26.4132,67276.0
2019-04-17 11:00:00,28.75,28.77,28.66,28.68,127652.0,26.4132,26.4316,26.3305,26.3489,127652.0
2019-04-17 11:30:00,28.69,28.77,28.68,28.75,32400.0,26.3581,26.4316,26.3489,26.4132,32400.0
2019-04-17 12:00:00,28.75,28.82,28.75,28.8,19724.0,26.4132,26.4775,26.4132,26.4592,19724.0
2019-04-17 12:30:00,28.81,28.88,28.81,28.85,13600.0,26.4683,26.5327,26.4683,26.5051,13600.0
2019-04-17 13:00:00,28.84,28.96,28.82,28.93,54352.0,26.4959,26.6061,26.4775,26.5786,54352.0
2019-04-17 13:30:00,28.91,28.96,28.9,28.95,29768.0,26.5602,26.6061,26.551,26.597,29768.0
2019-04-17 14:00:00,28.93,28.95,28.85,28.86,58252.0,26.5786,26.597,26.5051,26.5143,58252.0
2019-04-17 14:30:00,28.86,28.91,28.81,28.9,27268.0,26.5143,26.5602,26.4683,26.551,27268.0
2019-04-17 15:00:00,28.89,28.93,28.89,28.89,15336.0,26.5418,26.5786,26.5418,26.5418,15336.0
2019-04-17 15:30:00,28.9,28.92,28.86,28.87,254724.0,26.551,26.5694,26.5143,26.5235,254724.0
2019-04-18 09:30:00,28.79,28.9,28.72,28.8,107388.0,26.45,26.551,26.3857,26.4592,107388.0
2019-04-18 10:00:00,28.79,28.84,28.74,28.82,98688.0,26.45,26.4959,26.404,26.4775,98688.0
2019-04-18 10:30:00,28.82,28.86,28.79,28.83,65712.0,26.4775,26.5143,26.45,26.4867,65712.0
2019-04-18 11:00:00,28.83,28.91,28.83,28.91,118140.0,26.4867,26.5602,26.4867,26.5602,118140.0
2019-04-18 11:30:00,28.92,29.0,28.91,28.98,59200.0,26.5694,26.6429,26.5602,26.6245,59200.0
2019-04-18 12:00:00,28.96,28.97,28.92,28.97,23244.0,26.6061,26.6153,26.5694,26.6153,23244.0
2019-04-18 12:30:00,28.96,28.96,28.92,28.92,22408.0,26.6061,26.6061,26.5694,26.5694,22408.0
2019-04-18 13:00:00,28.93,28.95,28.91,28.92,24372.0,26.5786,26.597,26.5602,26.5694,24372.0
2019-04-18 13:30:00,28.92,28.95,28.9,28.94,14368.0,26.5694,26.597,26.551,26.5878,14368.0
2019-04-18 14:00:00,28.96,28.99,28.93,28.95,70440.0,26.6061,26.6337,26.5786,26.597,70440.0
2019-04-18 14:30:00,28.96,28.99,28.95,28.96,53024.0,26.6061,26.6337,26.597,26.6061,53024.0
2019-04-18 15:00:00,28.96,28.97,28.95,28.97,29864.0,26.6061,26.6153,26.597,26.6153,29864.0
2019-04-18 15:30:00,28.96,28.99,28.92,28.99,285788.0,26.6061,26.6337,26.5694,26.6337,285788.0
2019-04-22 09:30:00,28.48,28.57,28.25,28.56,166428.0,26.1652,26.2478,25.9539,26.2387,166428.0
2019-04-22 10:00:00,28.57,28.67,28.57,28.61,108200.0,26.2478,26.3397,26.2478,26.2846,108200.0
2019-04-22 10:30:00,28.61,28.63,28.57,28.61,125332.0,26.2846,26.303,26.2478,26.2846,125332.0
2019-04-22 11:00:00,28.6,28.69,28.59,28.61,68172.0,26.2754,26.3581,26.2662,26.2846,68172.0
2019-04-22 11:30:00,28.63,28.79,28.61,28.74,195508.0,26.303,26.45,26.2846,26.404,195508.0
2019-04-22 12:00:00,28.74,28.77,28.7,28.73,60600.0,26.404,26.4316,26.3673,26.3948,60600.0
2019-04-22 12:30:00,28.74,28.74,28.68,28.73,18404.0,26.404,26.404,26.3489,26.3948,18404.0
2019-04-22 13:00:00,28.73,28.74,28.67,28.69,45356.0,26.3948,26.404,26.3397,26.3581,45356.0
2019-04-22 13:30:00,28.68,28.75,28.66,28.73,63916.0,26.3489,26.4132,26.3305,26.3948,63916.0
2019-04-22 14:00:00,28.74,28.77,28.74,28.76,67128.0,26.404,26.4316,26.404,26.4224,67128.0
2019-04-22 14:30:00,28.75,28.78,28.74,28.77,133528.0,26.4132,26.4408,26.404,26.4316,133528.0
2019-04-22 15:00:00,28.77,28.79,28.74,28.78,199588.0,26.4316,26.45,26.404,26.4408,199588.0
2019-04-22 15:30:00,28.79,28.84,28.78,28.78,670220.0,26.45,26.4959,26.4408,26.4408,670220.0
2019-04-23 09:30:00,28.53,28.65,28.3,28.3,351808.0,26.2111,26.3213,25.9998,25.9998,351808.0
2019-04-23 10:00:00,28.34,28.41,28.26,28.29,177796.0,26.0365,26.1009,25.963,25.9906,177796.0
2019-04-23 10:30:00,28.3,28.35,28.27,28.34,196736.0,25.9998,26.0457,25.9722,26.0365,196736.0
2019-04-23 11:00:00,28.35,28.39,28.35,28.38,64696.0,26.0457,26.0825,26.0457,26.0733,64696.0
2019-04-23 11:30:00,28.39,28.44,28.35,28.39,92592.0,26.0825,26.1284,26.0457,26.0825,92592.0
2019-04-23 12:00:00,28.38,28.44,28.37,28.42,54188.0,26.0733,26.1284,26.0641,26.11,54188.0
2019-04-23 12:30:00,28.41,28.44,28.36,28.37,57628.0,26.1009,26.1284,26.0549,26.0641,57628.0
2019-04-23 13:00:00,28.38,28.41,28.37,28.4,102768.0,26.0733,26.1009,26.0641,26.0917,102768.0
2019-04-23 13:30:00,28.41,28.49,28.41,28.48,42920.0,26.1009,26.1743,26.1009,26.1652,42920.0
2019-04-23 14:00:00,28.49,28.49,28.46,28.48,44868.0,26.1743,26.1743,26.1468,26.1652,44868.0
2019-04-23 14:30:00,28.48,28.5,28.46,28.49,64524.0,26.1652,26.1835,26.1468,26.1743,64524.0
2019-04-23 15:00:00,28.48,28.51,28.47,28.5,84804.0,26.1652,26.1927,26.156,26.1835,84804.0
2019-04-23 15:30:00,28.5,28.54,28.48,28.54,313016.0,26.1835,26.2203,26.1652,26.2203,313016.0
2019-04-24 09:30:00,28.66,28.87,28.6,28.86,275032.0,26.3305,26.5235,26.2754,26.5143,275032.0
2019-04-24 10:00:00,28.85,28.97,28.84,28.92,207356.0,26.5051,26.6153,26.4959,26.5694,207356.0
2019-04-24 10:30:00,28.9,29.0,28.89,28.98,103520.0,26.551,26.6429,26.5418,26.6245,103520.0
2019-04-24 11:00:00,28.98,29.02,28.91,28.94,285088.0,26.6245,26.6613,26.5602,26.5878,285088.0
2019-04-24 11:30:00,28.94,29.0,28.92,28.98,99088.0,26.5878,26.6429,26.5694,26.6245,99088.0
2019-04-24 12:00:00,28.98,29.0,28.95,28.98,124184.0,26.6245,26.6429,26.597,26.6245,124184.0
2019-04-24 12:30:00,28.98,29.0,28.97,28.99,114576.0,26.6245,26.6429,26.6153,26.6337,114576.0
2019-04-24 13:00:00,28.99,29.0,28.96,28.99,147736.0,26.6337,26.6429,26.6061,26.6337,147736.0
2019-04-24 13:30:00,28.99,29.0,28.98,28.99,79172.0,26.6337,26.6429,26.6245,26.6337,79172.0
2019-04-24 14:00:00,28.98,28.99,28.97,28.99,58680.0,26.6245,26.6337,26.6153,26.6337,58680.0
2019-04-24 14:30:00,28.99,29.0,28.98,29.0,59700.0,26.6337,26.6429,26.6245,26.6429,59700.0
2019-04-24 15:00:00,29.0,29.0,28.97,28.99,149112.0,26.6429,26.6429,26.6153,26.6337,149112.0
2019-04-24 15:30:00,28.99,29.06,28.98,29.0,690444.0,26.6337,26.698,26.6245,26.6429,690444.0
2019-04-25 09:30:00,28.73,28.73,28.38,28.53,843712.0,26.3948,26.3948,26.0733,26.2111,843712.0
2019-04-25 10:00:00,28.53,28.59,28.47,28.52,203280.0,26.2111,26.2662,26.156,26.2019,203280.0
2019-04-25 10:30:00,28.51,28.72,28.48,28.7,234272.0,26.1927,26.3857,26.1652,26.3673,234272.0
2019-04-25 11:00:00,28.71,28.71,28.56,28.63,98448.0,26.3765,26.3765,26.2387,26.303,98448.0
2019-04-25 11:30:00,28.63,28.64,28.57,28.57,75204.0,26.303,26.3122,26.2478,26.2478,75204.0
2019-04-25 12:00:00,28.59,28.63,28.54,28.6,99460.0,26.2662,26.303,26.2203,26.2754,99460.0
2019-04-25 12:30:00,28.61,28.61,28.57,28.6,47036.0,26.2846,26.2846,26.2478,26.2754,47036.0
2019-04-25 13:00:00,28.6,28.65,28.57,28.64,64200.0,26.2754,26.3213,26.2478,26.3122,64200.0
2019-04-25 13:30:00,28.64,28.68,28.64,28.67,41460.0,26.3122,26.3489,26.3122,26.3397,41460.0
2019-04-25 14:00:00,28.67,28.68,28.65,28.67,26704.0,26.3397,26.3489,26.3213,26.3397,26704.0
2019-04-25 14:30:00,28.67,28.67,28.65,28.67,49928.0,26.3397,26.3397,26.3213,26.3397,49928.0
2019-04-25 15:00:00,28.67,28.73,28.66,28.68,121508.0,26.3397,26.3948,26.3305,26.3489,121508.0
2019-04-25 15:30:00,28.68,28.82,28.67,28.71,411772.0,26.3489,26.4775,26.3397,26.3765,411772.0
2019-04-26 09:30:00,28.78,28.96,28.73,28.73,412436.0,26.4408,26.6061,26.3948,26.3948,412436.0
2019-04-26 10:00:00,28.73,28.86,28.73,28.83,72484.0,26.3948,26.5143,26.3948,26.4867,72484.0
2019-04-26 10:30:00,28.83,28.85,28.78,28.78,83140.0,26.4867,26.5051,26.4408,26.4408,83140.0
2019-04-26 11:00:00,28.8,28.86,28.78,28.82,78152.0,26.4592,26.5143,26.4408,26.4775,78152.0
2019-04-26 11:30:00,28.84,28.84,28.79,28.82,95072.0,26.4959,26.4959,26.45,26.4775,95072.0
2019-04-26 12:00:00,28.82,28.84,28.81,28.83,58740.0,26.4775,26.4959,26.4683,26.4867,58740.0
2019-04-26 12:30:00,28.83,28.84,28.8,28.8,40988.0,26.4867,26.4959,26.4592,26.4592,40988.0
2019-04-26 13:00:00,28.8,28.83,28.79,28.83,39540.0,26.4592,26.4867,26.45,26.4867,39540.0
2019-04-26 13:30:00,28.82,28.83,28.75,28.75,83840.0,26.4775,26.4867,26.4132,26.4132,83840.0
2019-04-26 14:00:00,28.75,28.78,28.75,28.75,54344.0,26.4132,26.4408,26.4132,26.4132,54344.0
2019-04-26 14:30:00,28.75,28.75,28.71,28.73,67536.0,26.4132,26.4132,26.3765,26.3948,67536.0
2019-04-26 15:00:00,28.72,28.75,28.69,28.69,84872.0,26.3857,26.4132,26.3581,26.3581,84872.0
2019-04-26 15:30:00,28.69,28.8,28.69,28.79,244032.0,26.3581,26.4592,26.3581,26.45,244032.0
2019-04-29 09:30:00,28.77,28.89,28.64,28.65,63476.0,26.4316,26.5418,26.3122,26.3213,63476.0
2019-04-29 10:00:00,28.64,28.64,28.53,28.53,50332.0,26.3122,26.3122,26.2111,26.2111,50332.0
2019-04-29 10:30:00,28.53,28.65,28.49,28.57,71768.0,26.2111,26.3213,26.1743,26.2478,71768.0
2019-04-29 11:00:00,28.56,28.6,28.55,28.6,69432.0,26.2387,26.2754,26.2295,26.2754,69432.0
2019-04-29 11:30:00,28.6,28.6,28.55,28.56,18124.0,26.2754,26.2754,26.2295,26.2387,18124.0
2019-04-29 12:00:00,28.53,28.58,28.52,28.52,36152.0,26.2111,26.257,26.2019,26.2019,36152.0
2019-04-29 12:30:00,28.53,28.54,28.51,28.54,27720.0,26.2111,26.2203,26.1927,26.2203,27720.0
2019-04-29 13:00:00,28.54,28.59,28.52,28.59,34144.0,26.2203,26.2662,26.2019,26.2662,34144.0
2019-04-29 13:30:00,28.6,28.61,28.56,28.59,30688.0,26.2754,26.2846,26.2387,26.2662,30688.0
2019-04-29 14:00:00,28.58,28.6,28.54,28.54,48064.0,26.257,26.2754,26.2203,26.2203,48064.0
2019-04-29 14:30:00,28.54,28.54,28.51,28.53,40244.0,26.2203,26.2203,26.1927,26.2111,40244.0
2019-04-29 15:00:00,28.52,28.58,28.52,28.55,88424.0,26.2019,26.257,26.2019,26.2295,88424.0
2019-04-29 15:30:00,28.54,28.64,28.51,28.63,432736.0,26.2203,26.3122,26.1927,26.303,432736.0
2019-04-30 09:30:00,28.75,28.9,28.71,28.75,251380.0,26.4132,26.551,26.3765,26.4132,251380.0
2019-04-30 10:00:00,28.75,28.79,28.71,28.72,143200.0,26.4132,26.45,26.3765,26.3857,143200.0
2019-04-30 10:30:00,28.73,28.73,28.68,28.69,83364.0,26.3948,26.3948,26.3489,26.3581,83364.0
2019-04-30 11:00:00,28.68,28.68,28.64,28.66,109808.0,26.3489,26.3489,26.3122,26.3305,109808.0
2019-04-30 11:30:00,28.67,28.68,28.64,28.68,95532.0,26.3397,26.3489,26.3122,26.3489,95532.0
2019-04-30 12:00:00,28.68,28.69,28.66,28.68,296904.0,26.3489,26.3581,26.3305,26.3489,296904.0
2019-04-30 12:30:00,28.69,28.76,28.68,28.76,41488.0,26.3581,26.4224,26.3489,26.4224,41488.0
2019-04-30 13:00:00,28.78,28.82,28.77,28.78,52584.0,26.4408,26.4775,26.4316,26.4408,52584.0
2019-04-30 13:30:00,28.78,28.79,28.73,28.75,113372.0,26.4408,26.45,26.3948,26.4132,113372.0
2019-04-30 14:00:00,28.75,28.76,28.69,28.71,91872.0,26.4132,26.4224,26.3581,26.3765,91872.0
2019-04-30 14:30:00,28.71,28.71,28.66,28.67,127960.0,26.3765,26.3765,26.3305,26.3397,127960.0
2019-04-30 15:00:00,28.67,28.71,28.62,28.62,294704.0,26.3397,26.3765,26.2938,26.2938,294704.0
2019-04-30 15:30:00,28.62,28.68,28.62,28.67,477072.0,26.2938,26.3489,26.2938,26.3397,477072.0
2019-05-01 09:30:00,28.8,28.84,28.68,28.8,578824.0,26.4592,26.4959,26.3489,26.4592,578824.0
2019-05-01 10:00:00,28.82,29.09,28.8,29.07,170412.0,26.4775,26.7256,26.4592,26.7072,170412.0
2019-05-01 10:30:00,29.07,29.23,29.06,29.18,97676.0,26.7072,26.8542,26.698,26.8083,97676.0
2019-05-01 11:00:00,29.18,29.24,29.17,29.2,86272.0,26.8083,26.8634,26.7991,26.8266,86272.0
2019-05-01 11:30:00,29.19,29.2,29.14,29.14,56760.0,26.8175,26.8266,26.7715,26.7715,56760.0
2019-05-01 12:00:00,29.14,29.2,29.14,29.2,66892.0,26.7715,26.8266,26.7715,26.8266,66892.0
2019-05-01 12:30:00,29.2,29.3,29.2,29.28,112616.0,26.8266,26.9185,26.8266,26.9001,112616.0
2019-05-01 13:00:00,29.28,29.33,29.27,29.33,128484.0,26.9001,26.9461,26.891,26.9461,128484.0
2019-05-01 13:30:00,29.33,29.39,29.23,29.24,198688.0,26.9461,27.0012,26.8542,26.8634,198688.0
2019-05-01 14:00:00,29.25,29.32,29.24,29.29,86864.0,26.8726,26.9369,26.8634,26.9093,86864.0
2019-05-01 14:30:00,29.28,29.29,29.13,29.13,131272.0,26.9001,26.9093,26.7623,26.7623,131272.0
2019-05-01 15:00:00,29.14,29.17,29.09,29.11,106688.0,26.7715,26.7991,26.7256,26.744,106688.0
2019-05-01 15:30:00,29.11,29.13,29.05,29.06,246304.0,26.744,26.7623,26.6888,26.698,246304.0
2019-05-02 09:30:00,29.42,29.49,29.34,29.35,165712.0,27.0288,27.0931,26.9553,26.9644,165712.0
2019-05-02 10:00:00,29.36,29.44,29.33,29.39,66524.0,26.9736,27.0471,26.9461,27.0012,66524.0
2019-05-02 10:30:00,29.38,29.44,29.35,29.43,146284.0,26.992,27.0471,26.9644,27.0379,146284.0
2019-05-02 11:00:00,29.43,29.48,29.39,29.41,69240.0,27.0379,27.0839,27.0012,27.0196,69240.0
2019-05-02 11:30:00,29.39,29.48,29.39,29.44,76844.0,27.0012,27.0839,27.0012,27.0471,76844.0
2019-05-02 12:00:00,29.43,29.62,29.43,29.61,125180.0,27.0379,27.2125,27.0379,27.2033,125180.0
2019-05-02 12:30:00,29.61,29.67,29.6,29.61,55016.0,27.2033,27.2584,27.1941,27.2033,55016.0
2019-05-02 13:00:00,29.61,29.67,29.58,29.66,58896.0,27.2033,27.2584,27.1758,27.2493,58896.0
2019-05-02 13:30:00,29.65,29.72,29.64,29.7,64276.0,27.2401,27.3044,27.2309,27.286,64276.0
2019-05-02 14:00:00,29.72,29.78,29.7,29.72,81968.0,27.3044,27.3595,27.286,27.3044,81968.0
2019-05-02 14:30:00,29.72,29.85,29.7,29.85,187408.0,27.3044,27.4238,27.286,27.4238,187408.0
2019-05-02 15:00:00,29.82,29.96,29.82,29.9,186916.0,27.3962,27.5249,27.3962,27.4697,186916.0
2019-05-02 15:30:00,29.9,29.91,29.83,29.83,474080.0,27.4697,27.4789,27.4054,27.4054,474080.0
2019-05-03 09:30:00,29.9,30.08,29.82,29.96,265236.0,27.4697,27.6351,27.3962,27.5249,265236.0
2019-05-03 10:00:00,29.97,30.0,29.86,29.87,159800.0,27.5341,27.5616,27.433,27.4422,159800.0
2019-05-03 10:30:00,29.87,29.89,29.79,29.81,137960.0,27.4422,27.4606,27.3687,27.3871,137960.0
2019-05-03 11:00:00,29.81,29.86,29.81,29.86,129104.0,27.3871,27.433,27.3871,27.433,129104.0
2019-05-03 11:30:00,29.87,30.02,29.86,29.96,190084.0,27.4422,27.58,27.433,27.5249,190084.0
2019-05-03 12:00:00,29.95,30.0,29.95,29.99,159304.0,27.5157,27.5616,27.5157,27.5524,159304.0
2019-05-03 12:30:00,29.99,30.14,29.99,30.11,139284.0,27.5524,27.6902,27.5524,27.6627,139284.0
2019-05-03 13:00:00,30.11,30.16,30.11,30.16,98868.0,27.6627,27.7086,27.6627,27.7086,98868.0
2019-05-03 13:30:00,30.16,30.16,30.08,30.09,99132.0,27.7086,27.7086,27.6351,27.6443,99132.0
2019-05-03 14:00:00,30.09,30.13,30.08,30.11,198948.0,27.6443,27.6811,27.6351,27.6627,198948.0
2019-05-03 14:30:00,30.11,30.13,30.05,30.06,142024.0,27.6627,27.6811,27.6076,27.6167,142024.0
2019-05-03 15:00:00,30.06,30.07,30.04,30.05,71420.0,27.6167,27.6259,27.5984,27.6076,71420.0
2019-05-03 15:30:00,30.05,30.07,29.97,29.98,319448.0,27.6076,27.6259,27.5341,27.5432,319448.0
2019-05-06 09:30:00,29.53,29.64,29.31,29.64,227008.0,27.1298,27.2309,26.9277,27.2309,227008.0
2019-05-06 10:00:00,29.63,29.65,29.55,29.56,99168.0,27.2217,27.2401,27.1482,27.1574,99168.0
2019-05-06 10:30:00,29.56,29.63,29.55,29.6,143240.0,27.1574,27.2217,27.1482,27.1941,143240.0
2019-05-06 11:00:00,29.6,29.66,29.57,29.66,95428.0,27.1941,27.2493,27.1666,27.2493,95428.0
2019-05-06 11:30:00,29.63,29.66,29.58,29.6,63524.0,27.2217,27.2493,27.1758,27.1941,63524.0
2019-05-06 12:00:00,29.59,29.61,29.58,29.59,89012.0,27.1849,27.2033,27.1758,27.1849,89012.0
2019-05-06 12:30:00,29.6,29.62,29.59,29.61,54760.0,27.1941,27.2125,27.1849,27.2033,54760.0
2019-05-06 13:00:00,29.61,29.64,29.6,29.64,65388.0,27.2033,27.2309,27.1941,27.2309,65388.0
2019-05-06 13:30:00,29.64,29.66,29.61,29.63,48356.0,27.2309,27.2493,27.2033,27.2217,48356.0
2019-05-06 14:00:00,29.63,29.64,29.61,29.64,42452.0,27.2217,27.2309,27.2033,27.2309,42452.0
2019-05-06 14:30:00,29.64,29.67,29.63,29.66,54948.0,27.2309,27.2584,27.2217,27.2493,54948.0
2019-05-06 15:00:00,29.67,29.68,29.65,29.68,52692.0,27.2584,27.2676,27.2401,27.2676,52692.0
2019-05-06 15:30:00,29.67,29.68,29.61,29.61,211508.0,27.2584,27.2676,27.2033,27.2033,211508.0
2019-05-07 09:30:00,29.42,29.47,29.34,29.46,319252.0,27.0288,27.0747,26.9553,27.0655,319252.0
2019-05-07 10:00:00,29.45,29.49,29.38,29.44,222764.0,27.0563,27.0931,26.992,27.0471,222764.0
2019-05-07 10:30:00,29.45,29.52,29.43,29.49,320948.0,27.0563,27.1206,27.0379,27.0931,320948.0
2019-05-07 11:00:00,29.49,29.5,29.37,29.42,303464.0,27.0931,27.1023,26.9828,27.0288,303464.0
2019-05-07 11:30:00,29.41,29.45,29.38,29.41,202200.0,27.0196,27.0563,26.992,27.0196,202200.0
2019-05-07 12:00:00,29.4,29.42,29.38,29.4,58968.0,27.0104,27.0288,26.992,27.0104,58968.0
2019-05-07 12:30:00,29.4,29.43,29.39,29.43,54540.0,27.0104,27.0379,27.0012,27.0379,54540.0
2019-05-07 13:00:00,29.42,29.43,29.31,29.33,96336.0,27.0288,27.0379,26.9277,26.9461,96336.0
2019-05-07 13:30:00,29.31,29.34,29.29,29.33,38084.0,26.9277,26.9553,26.9093,26.9461,38084.0
2019-05-07 14:00:00,29.34,29.39,29.31,29.33,93948.0,26.9553,27.0012,26.9277,26.9461,93948.0
2019-05-07 14:30:00,29.33,29.35,29.31,29.32,92792.0,26.9461,26.9644,26.9277,26.9369,92792.0
2019-05-07 15:00:00,29.32,29.35,29.29,29.29,274748.0,26.9369,26.9644,26.9093,26.9093,274748.0
2019-05-07 15:30:00,29.3,29.35,29.24,29.33,375772.0,26.9185,26.9644,26.8634,26.9461,375772.0
2019-05-08 09:30:00,29.21,29.21,28.98,29.11,330632.0,26.8358,26.8358,26.6245,26.744,330632.0
2019-05-08 10:00:00,29.12,29.13,28.9,28.96,135628.0,26.7531,26.7623,26.551,26.6061,135628.0
2019-05-08 10:30:00,28.95,28.98,28.86,28.98,122604.0,26.597,26.6245,26.5143,26.6245,122604.0
2019-05-08 11:00:00,28.98,29.04,28.91,28.91,101748.0,26.6245,26.6796,26.5602,26.5602,101748.0
2019-05-08 11:30:00,28.91,28.92,28.85,28.85,103708.0,26.5602,26.5694,26.5051,26.5051,103708.0
2019-05-08 12:00:00,28.85,28.88,28.81,28.81,98652.0,26.5051,26.5327,26.4683,26.4683,98652.0
2019-05-08 12:30:00,28.81,28.83,28.78,28.82,80520.0,26.4683,26.4867,26.4408,26.4775,80520.0
2019-05-08 13:00:00,28.83,28.91,28.82,28.86,85412.0,26.4867,26.5602,26.4775,26.5143,85412.0
2019-05-08 13:30:00,28.86,28.88,28.84,28.86,89312.0,26.5143,26.5327,26.4959,26.5143,89312.0
2019-05-08 14:00:00,28.86,28.89,28.86,28.89,83432.0,26.5143,26.5418,26.5143,26.5418,83432.0
2019-05-08 14:30:00,28.9,28.93,28.87,28.91,115644.0,26.551,26.5786,26.5235,26.5602,115644.0
2019-05-08 15:00:00,28.9,28.95,28.88,28.95,169340.0,26.551,26.597,26.5327,26.597,169340.0
2019-05-08 15:30:00,28.96,29.0,28.89,28.9,513472.0,26.6061,26.6429,26.5418,26.551,513472.0
2019-05-09 09:30:00,28.74,28.86,28.56,28.72,149496.0,26.404,26.5143,26.2387,26.3857,149496.0
2019-05-09 10:00:00,28.75,28.81,28.7,28.74,86652.0,26.4132,26.4683,26.3673,26.404,86652.0
2019-05-09 10:30:00,28.75,28.77,28.67,28.67,74500.0,26.4132,26.4316,26.3397,26.3397,74500.0
2019-05-09 11:00:00,28.67,28.77,28.65,28.7,81320.0,26.3397,26.4316,26.3213,26.3673,81320.0
2019-05-09 11:30:00,28.71,28.78,28.71,28.78,78372.0,26.3765,26.4408,26.3765,26.4408,78372.0
2019-05-09 12:00:00,28.77,28.8,28.75,28.77,77152.0,26.4316,26.4592,26.4132,26.4316,77152.0
2019-05-09 12:30:00,28.77,28.86,28.77,28.85,75976.0,26.4316,26.5143,26.4316,26.5051,75976.0
2019-05-09 13:00:00,28.86,28.92,28.82,28.88,59232.0,26.5143,26.5694,26.4775,26.5327,59232.0
2019-05-09 13:30:00,28.87,28.98,28.87,28.97,39616.0,26.5235,26.6245,26.5235,26.6153,39616.0
2019-05-09 14:00:00,28.97,29.0,28.92,28.97,63496.0,26.6153,26.6429,26.5694,26.6153,63496.0
2019-05-09 14:30:00,28.97,29.04,28.95,28.96,57328.0,26.6153,26.6796,26.597,26.6061,57328.0
2019-05-09 15:00:00,28.97,29.02,28.96,29.01,69324.0,26.6153,26.6613,26.6061,26.6521,69324.0
2019-05-09 15:30:00,29.02,29.03,28.94,28.97,221064.0,26.6613,26.6705,26.5878,26.6153,221064.0
2019-05-10 09:30:00,29.04,29.23,28.97,29.13,170184.0,26.6796,26.8542,26.6153,26.7623,170184.0
2019-05-10 10:00:00,29.11,29.17,29.05,29.13,128152.0,26.744,26.7991,26.6888,26.7623,128152.0
2019-05-10 10:30:00,29.12,29.17,29.1,29.13,121624.0,26.7531,26.7991,26.7348,26.7623,121624.0
2019-05-10 11:00:00,29.12,29.18,29.1,29.18,89524.0,26.7531,26.8083,26.7348,26.8083,89524.0
2019-05-10 11:30:00,29.15,29.16,29.1,29.14,42576.0,26.7807,26.7899,26.7348,26.7715,42576.0
2019-05-10 12:00:00,29.16,29.21,29.13,29.2,52340.0,26.7899,26.8358,26.7623,26.8266,52340.0
2019-05-10 12:30:00,29.21,29.22,29.18,29.21,43264.0,26.8358,26.845,26.8083,26.8358,43264.0
2019-05-10 13:00:00,29.22,29.29,29.21,29.26,124400.0,26.845,26.9093,26.8358,26.8818,124400.0
2019-05-10 13:30:00,29.28,29.31,29.26,29.27,36460.0,26.9001,26.9277,26.8818,26.891,36460.0
2019-05-10 14:00:00,29.29,29.34,29.25,29.27,44928.0,26.9093,26.9553,26.8726,26.891,44928.0
2019-05-10 14:30:00,29.29,29.34,29.27,29.33,41580.0,26.9093,26.9553,26.891,26.9461,41580.0
2019-05-10 15:00:00,29.34,29.39,29.33,29.37,72828.0,26.9553,27.0012,26.9461,26.9828,72828.0
2019-05-10 15:30:00,29.36,29.37,29.24,29.29,270716.0,26.9736,26.9828,26.8634,26.9093,270716.0
2019-05-13 09:30:00,28.86,28.92,28.58,28.66,190000.0,26.5143,26.5694,26.257,26.3305,190000.0
2019-05-13 10:00:00,28.67,28.86,28.63,28.85,96560.0,26.3397,26.5143,26.303,26.5051,96560.0
2019-05-13 10:30:00,28.84,28.84,28.72,28.75,45136.0,26.4959,26.4959,26.3857,26.4132,45136.0
2019-05-13 11:00:00,28.78,28.78,28.71,28.74,23976.0,26.4408,26.4408,26.3765,26.404,23976.0
2019-05-13 11:30:00,28.74,28.74,28.68,28.73,71264.0,26.404,26.404,26.3489,26.3948,71264.0
2019-05-13 12:00:00,28.74,28.77,28.69,28.75,31036.0,26.404,26.4316,26.3581,26.4132,31036.0
2019-05-13 12:30:00,28.73,28.82,28.73,28.79,40316.0,26.3948,26.4775,26.3948,26.45,40316.0
2019-05-13 13:00:00,28.79,28.81,28.75,28.79,59740.0,26.45,26.4683,26.4132,26.45,59740.0
2019-05-13 13:30:00,28.78,28.86,28.76,28.83,23004.0,26.4408,26.5143,26.4224,26.4867,23004.0
2019-05-13 14:00:00,28.86,28.9,28.78,28.9,46040.0,26.5143,26.551,26.4408,26.551,46040.0
2019-05-13 14:30:00,28.89,28.9,28.8,28.85,31692.0,26.5418,26.551,26.4592,26.5051,31692.0
2019-05-13 15:00:00,28.85,28.87,28.81,28.82,46340.0,26.5051,26.5235,26.4683,26.4775,46340.0
2019-05-13 15:30:00,28.83,28.88,28.75,28.87,296816.0,26.4867,26.5327,26.4132,26.5235,296816.0
2019-05-14 09:30:00,29.08,29.08,28.8,28.9,256312.0,26.7164,26.7164,26.4592,26.551,256312.0
2019-05-14 10:00:00,28.9,28.96,28.85,28.96,58268.0,26.551,26.6061,26.5051,26.6061,58268.0
2019-05-14 10:30:00,28.95,29.04,28.91,29.04,47772.0,26.597,26.6796,26.5602,26.6796,47772.0
2019-05-14 11:00:00,29.04,29.14,29.0,29.14,40308.0,26.6796,26.7715,26.6429,26.7715,40308.0
2019-05-14 11:30:00,29.14,29.21,29.13,29.19,79088.0,26.7715,26.8358,26.7623,26.8175,79088.0
2019-05-14 12:00:00,29.19,29.22,29.09,29.1,56800.0,26.8175,26.845,26.7256,26.7348,56800.0
2019-05-14 12:30:00,29.1,29.3,29.09,29.24,254024.0,26.7348,26.9185,26.7256,26.8634,254024.0
2019-05-14 13:00:00,29.24,29.24,29.17,29.21,60036.0,26.8634,26.8634,26.7991,26.8358,60036.0
2019-05-14 13:30:00,29.2,29.23,29.19,29.21,39732.0,26.8266,26.8542,26.8175,26.8358,39732.0
2019-05-14 14:00:00,29.2,29.25,29.15,29.22,40868.0,26.8266,26.8726,26.7807,26.845,40868.0
2019-05-14 14:30:00,29.21,29.22,29.14,29.14,44860.0,26.8358,26.845,26.7715,26.7715,44860.0
2019-05-14 15:00:00,29.16,29.19,29.13,29.17,31724.0,26.7899,26.8175,26.7623,26.7991,31724.0
2019-05-14 15:30:00,29.16,29.16,29.03,29.04,157992.0,26.7899,26.7899,26.6705,26.6796,157992.0
2019-05-15 09:30:00,28.97,29.07,28.81,28.81,179956.0,26.6153,26.7072,26.4683,26.4683,179956.0
2019-05-15 10:00:00,28.81,28.95,28.76,28.95,134580.0,26.4683,26.597,26.4224,26.597,134580.0
2019-05-15 10:30:00,28.97,29.01,28.91,28.99,49208.0,26.6153,26.6521,26.5602,26.6337,49208.0
2019-05-15 11:00:00,28.99,29.02,28.95,28.96,43856.0,26.6337,26.6613,26.597,26.6061,43856.0
2019-05-15 11:30:00,28.96,28.96,28.89,28.91,72132.0,26.6061,26.6061,26.5418,26.5602,72132.0
2019-05-15 12:00:00,28.93,28.93,28.84,28.85,60004.0,26.5786,26.5786,26.4959,26.5051,60004.0
2019-05-15 12:30:00,28.86,28.88,28.8,28.8,51164.0,26.5143,26.5327,26.4592,26.4592,51164.0
2019-05-15 13:00:00,28.8,28.84,28.78,28.83,50132.0,26.4592,26.4959,26.4408,26.4867,50132.0
2019-05-15 13:30:00,28.81,28.86,28.78,28.78,73228.0,26.4683,26.5143,26.4408,26.4408,73228.0
2019-05-15 14:00:00,28.79,28.83,28.77,28.8,115260.0,26.45,26.4867,26.4316,26.4592,115260.0
2019-05-15 14:30:00,28.8,28.81,28.76,28.77,95560.0,26.4592,26.4683,26.4224,26.4316,95560.0
2019-05-15 15:00:00,28.76,28.76,28.7,28.72,176108.0,26.4224,26.4224,26.3673,26.3857,176108.0
2019-05-15 15:30:00,28.71,28.74,28.68,28.72,473884.0,26.3765,26.404,26.3489,26.3857,473884.0
2019-05-16 09:30:00,29.0,29.39,28.98,29.25,350028.0,26.6429,27.0012,26.6245,26.8726,350028.0
2019-05-16 10:00:00,29.25,29.27,29.13,29.27,172532.0,26.8726,26.891,26.7623,26.891,172532.0
2019-05-16 10:30:00,29.25,29.29,29.18,29.25,105948.0,26.8726,26.9093,26.8083,26.8726,105948.0
2019-05-16 11:00:00,29.25,29.27,29.13,29.15,71468.0,26.8726,26.891,26.7623,26.7807,71468.0
2019-05-16 11:30:00,29.17,29.2,29.11,29.18,75752.0,26.7991,26.8266,26.744,26.8083,75752.0
2019-05-16 12:00:00,29.18,29.28,29.16,29.24,124260.0,26.8083,26.9001,26.7899,26.8634,124260.0
2019-05-16 12:30:00,29.24,29.29,29.21,29.26,127492.0,26.8634,26.9093,26.8358,26.8818,127492.0
2019-05-16 13:00:00,29.25,29.32,29.25,29.32,125252.0,26.8726,26.9369,26.8726,26.9369,125252.0
2019-05-16 13:30:00,29.31,29.32,29.27,29.29,117644.0,26.9277,26.9369,26.891,26.9093,117644.0
2019-05-16 14:00:00,29.29,29.34,29.26,29.31,144184.0,26.9093,26.9553,26.8818,26.9277,144184.0
2019-05-16 14:30:00,29.31,29.37,29.31,29.35,101972.0,26.9277,26.9828,26.9277,26.9644,101972.0
2019-05-16 15:00:00,29.35,29.36,29.31,29.35,138068.0,26.9644,26.9736,26.9277,26.9644,138068.0
2019-05-16 15:30:00,29.35,29.35,29.21,29.26,710068.0,26.9644,26.9644,26.8358,26.8818,710068.0
2019-05-17 09:30:00,29.38,29.58,29.25,29.44,576240.0,26.992,27.1758,26.8726,27.0471,576240.0
2019-05-17 10:00:00,29.47,29.49,29.41,29.45,101364.0,27.0747,27.0931,27.0196,27.0563,101364.0
2019-05-17 10:30:00,29.45,29.52,29.4,29.49,179524.0,27.0563,27.1206,27.0104,27.0931,179524.0
2019-05-17 11:00:00,29.48,29.48,29.4,29.41,71456.0,27.0839,27.0839,27.0104,27.0196,71456.0
2019-05-17 11:30:00,29.41,29.44,29.4,29.41,49160.0,27.0196,27.0471,27.0104,27.0196,49160.0
2019-05-17 12:00:00,29.41,29.41,29.31,29.34,111536.0,27.0196,27.0196,26.9277,26.9553,111536.0
2019-05-17 12:30:00,29.33,29.35,29.26,29.26,77196.0,26.9461,26.9644,26.8818,26.8818,77196.0
2019-05-17 13:00:00,29.26,29.28,29.17,29.18,227684.0,26.8818,26.9001,26.7991,26.8083,227684.0
2019-05-17 13:30:00,29.18,29.26,29.13,29.13,67804.0,26.8083,26.8818,26.7623,26.7623,67804.0
2019-05-17 14:00:00,29.13,29.22,29.13,29.21,122472.0,26.7623,26.845,26.7623,26.8358,122472.0
2019-05-17 14:30:00,29.2,29.25,29.2,29.22,77856.0,26.8266,26.8726,26.8266,26.845,77856.0
2019-05-17 15:00:00,29.21,29.22,29.14,29.2,117800.0,26.8358,26.845,26.7715,26.8266,117800.0
2019-05-17 15:30:00,29.18,29.24,29.18,29.22,456568.0,26.8083,26.8634,26.8083,26.845,456568.0
2019-05-20 09:30:00,30.18,30.43,30.08,30.26,872108.0,27.727,27.9567,27.6351,27.8005,872108.0
2019-05-20 10:00:00,30.26,30.37,30.14,30.35,955224.0,27.8005,27.9015,27.6902,27.8832,955224.0
2019-05-20 10:30:00,30.34,30.71,30.31,30.59,502072.0,27.874,28.2139,27.8464,28.1037,502072.0
2019-05-20 11:00:00,30.57,30.84,30.5,30.77,486704.0,28.0853,28.3333,28.021,28.269,486704.0
2019-05-20 11:30:00,30.77,30.81,30.65,30.8,248952.0,28.269,28.3058,28.1588,28.2966,248952.0
2019-05-20 12:00:00,30.79,30.9,30.77,30.89,240956.0,28.2874,28.3885,28.269,28.3793,240956.0
2019-05-20 12:30:00,30.88,30.95,30.83,30.86,202196.0,28.3701,28.4344,28.3242,28.3517,202196.0
2019-05-20 13:00:00,30.86,30.9,30.76,30.8,150220.0,28.3517,28.3885,28.2598,28.2966,150220.0
2019-05-20 13:30:00,30.81,30.97,30.81,30.94,121612.0,28.3058,28.4528,28.3058,28.4252,121612.0
2019-05-20 14:00:00,30.92,31.03,30.92,31.02,133740.0,28.4068,28.5079,28.4068,28.4987,133740.0
2019-05-20 14:30:00,31.03,31.11,30.94,31.11,242512.0,28.5079,28.5814,28.4252,28.5814,242512.0
2019-05-20 15:00:00,31.11,31.14,31.0,31.02,468888.0,28.5814,28.609,28.4803,28.4987,468888.0
2019-05-20 15:30:00,31.04,31.08,30.97,30.97,789772.0,28.5171,28.5538,28.4528,28.4528,789772.0
2019-05-21 09:30:00,30.69,30.69,30.3,30.39,470448.0,28.1955,28.1955,27.8372,27.9199,470448.0
2019-05-21 10:00:00,30.38,30.45,30.35,30.43,103208.0,27.9107,27.975,27.8832,27.9567,103208.0
2019-05-21 10:30:00,30.44,30.53,30.4,30.5,165916.0,27.9659,28.0485,27.9291,28.021,165916.0
2019-05-21 11:00:00,30.51,30.62,30.5,30.55,304680.0,28.0302,28.1312,28.021,28.0669,304680.0
2019-05-21 11:30:00,30.54,30.54,30.48,30.5,179412.0,28.0577,28.0577,28.0026,28.021,179412.0
2019-05-21 12:00:00,30.5,30.53,30.48,30.5,29188.0,28.021,28.0485,28.0026,28.021,29188.0
2019-05-21 12:30:00,30.52,30.61,30.51,30.59,228176.0,28.0394,28.122,28.0302,28.1037,228176.0
2019-05-21 13:00:00,30.58,30.62,30.57,30.62,72412.0,28.0945,28.1312,28.0853,28.1312,72412.0
2019-05-21 13:30:00,30.62,30.68,30.61,30.68,151160.0,28.1312,28.1863,28.122,28.1863,151160.0
2019-05-21 14:00:00,30.67,30.75,30.66,30.68,218352.0,28.1772,28.2507,28.168,28.1863,218352.0
2019-05-21 14:30:00,30.69,30.71,30.62,30.71,53416.0,28.1955,28.2139,28.1312,28.2139,53416.0
2019-05-21 15:00:00,30.71,30.75,30.7,30.72,197192.0,28.2139,28.2507,28.2047,28.2231,197192.0
2019-05-21 15:30:00,30.72,30.76,30.7,30.75,291788.0,28.2231,28.2598,28.2047,28.2507,291788.0
2019-05-22 09:30:00,30.75,30.84,30.66,30.73,316584.0,28.2507,28.3333,28.168,28.2323,316584.0
2019-05-22 10:00:00,30.7,30.79,30.67,30.78,140424.0,28.2047,28.2874,28.1772,28.2782,140424.0
2019-05-22 10:30:00,30.78,30.79,30.73,30.78,126004.0,28.2782,28.2874,28.2323,28.2782,126004.0
2019-05-22 11:00:00,30.79,30.79,30.68,30.75,244736.0,28.2874,28.2874,28.1863,28.2507,244736.0
2019-05-22 11:30:00,30.75,30.77,30.69,30.69,144796.0,28.2507,28.269,28.1955,28.1955,144796.0
2019-05-22 12:00:00,30.69,30.73,30.61,30.68,126632.0,28.1955,28.2323,28.122,28.1863,126632.0
2019-05-22 12:30:00,30.68,30.72,30.65,30.67,186092.0,28.1863,28.2231,28.1588,28.1772,186092.0
2019-05-22 13:00:00,30.67,30.71,30.65,30.71,67180.0,28.1772,28.2139,28.1588,28.2139,67180.0
2019-05-22 13:30:00,30.71,30.8,30.7,30.78,127716.0,28.2139,28.2966,28.2047,28.2782,127716.0
2019-05-22 14:00:00,30.78,30.79,30.75,30.76,44916.0,28.2782,28.2874,28.2507,28.2598,44916.0
2019-05-22 14:30:00,30.77,30.82,30.75,30.77,103940.0,28.269,28.315,28.2507,28.269,103940.0
2019-05-22 15:00:00,30.77,30.78,30.66,30.66,43496.0,28.269,28.2782,28.168,28.168,43496.0
2019-05-22 15:30:00,30.65,30.7,30.64,30.68,218044.0,28.1588,28.2047,28.1496,28.1863,218044.0
2019-05-23 09:30:00,29.93,30.0,29.76,29.88,745744.0,27.4973,27.5616,27.3411,27.4514,745744.0
2019-05-23 10:00:00,29.87,29.97,29.78,29.84,262028.0,27.4422,27.5341,27.3595,27.4146,262028.0
2019-05-23 10:30:00,29.86,29.99,29.84,29.96,174664.0,27.433,27.5524,27.4146,27.5249,174664.0
2019-05-23 11:00:00,29.96,29.96,29.88,29.89,139848.0,27.5249,27.5249,27.4514,27.4606,139848.0
2019-05-23 11:30:00,29.9,29.94,29.88,29.9,109804.0,27.4697,27.5065,27.4514,27.4697,109804.0
2019-05-23 12:00:00,29.91,29.93,29.86,29.88,78600.0,27.4789,27.4973,27.433,27.4514,78600.0
2019-05-23 12:30:00,29.89,29.9,29.85,29.86,131496.0,27.4606,27.4697,27.4238,27.433,131496.0
2019-05-23 13:00:00,29.86,29.87,29.84,29.86,63928.0,27.433,27.4422,27.4146,27.433,63928.0
2019-05-23 13:30:00,29.84,29.9,29.84,29.87,100056.0,27.4146,27.4697,27.4146,27.4422,100056.0
2019-05-23 14:00:00,29.87,29.88,29.85,29.86,94452.0,27.4422,27.4514,27.4238,27.433,94452.0
2019-05-23 14:30:00,29.86,29.86,29.84,29.84,73696.0,27.433,27.433,27.4146,27.4146,73696.0
2019-05-23 15:00:00,29.85,29.85,29.75,29.78,209436.0,27.4238,27.4238,27.3319,27.3595,209436.0
2019-05-23 15:30:00,29.79,29.87,29.75,29.85,571804.0,27.3687,27.4422,27.3319,27.4238,571804.0
2019-05-24 09:30:00,30.23,30.56,30.21,30.43,269336.0,27.7729,28.0761,27.7545,27.9567,269336.0
2019-05-24 10:00:00,30.4,30.57,30.4,30.55,229808.0,27.9291,28.0853,27.9291,28.0669,229808.0
2019-05-24 10:30:00,30.55,30.61,30.49,30.53,80156.0,28.0669,28.122,28.0118,28.0485,80156.0
2019-05-24 11:00:00,30.54,30.55,30.47,30.47,162528.0,28.0577,28.0669,27.9934,27.9934,162528.0
2019-05-24 11:30:00,30.48,30.58,30.47,30.56,98784.0,28.0026,28.0945,27.9934,28.0761,98784.0
2019-05-24 12:00:00,30.57,30.69,30.55,30.69,81712.0,28.0853,28.1955,28.0669,28.1955,81712.0
2019-05-24 12:30:00,30.69,30.74,30.65,30.72,107672.0,28.1955,28.2415,28.1588,28.2231,107672.0
2019-05-24 13:00:00,30.73,30.79,30.71,30.73,148964.0,28.2323,28.2874,28.2139,28.2323,148964.0
2019-05-24 13:30:00,30.73,30.82,30.72,30.82,71016.0,28.2323,28.315,28.2231,28.315,71016.0
2019-05-24 14:00:00,30.83,30.83,30.72,30.73,119120.0,28.3242,28.3242,28.2231,28.2323,119120.0
2019-05-24 14:30:00,30.73,30.76,30.7,30.73,81304.0,28.2323,28.2598,28.2047,28.2323,81304.0
2019-05-24 15:00:00,30.73,30.79,30.64,30.75,191544.0,28.2323,28.2874,28.1496,28.2507,191544.0
2019-05-24 15:30:00,30.75,30.77,30.65,30.68,379824.0,28.2507,28.269,28.1588,28.1863,379824.0
2019-05-28 09:30:00,30.68,30.92,30.68,30.92,352336.0,28.1863,28.4068,28.1863,28.4068,352336.0
2019-05-28 10:00:00,30.91,31.07,30.88,30.97,306388.0,28.3977,28.5446,28.3701,28.4528,306388.0
2019-05-28 10:30:00,30.96,30.98,30.89,30.96,182484.0,28.4436,28.462,28.3793,28.4436,182484.0
2019-05-28 11:00:00,30.96,30.98,30.89,30.92,171400.0,28.4436,28.462,28.3793,28.4068,171400.0
2019-05-28 11:30:00,30.92,31.0,30.88,30.96,42012.0,28.4068,28.4803,28.3701,28.4436,42012.0
2019-05-28 12:00:00,30.96,30.96,30.91,30.91,24840.0,28.4436,28.4436,28.3977,28.3977,24840.0
2019-05-28 12:30:00,30.91,30.98,30.91,30.95,40216.0,28.3977,28.462,28.3977,28.4344,40216.0
2019-05-28 13:00:00,30.94,31.04,30.94,31.03,114484.0,28.4252,28.5171,28.4252,28.5079,114484.0
2019-05-28 13:30:00,31.04,31.04,30.98,30.99,140840.0,28.5171,28.5171,28.462,28.4712,140840.0
2019-05-28 14:00:00,30.99,31.05,30.96,31.03,85440.0,28.4712,28.5263,28.4436,28.5079,85440.0
2019-05-28 14:30:00,31.02,31.04,30.97,30.97,102740.0,28.4987,28.5171,28.4528,28.4528,102740.0
2019-05-28 15:00:00,30.96,31.0,30.91,30.99,102276.0,28.4436,28.4803,28.3977,28.4712,102276.0
2019-05-28 15:30:00,30.99,31.02,30.98,31.0,452156.0,28.4712,28.4987,28.462,28.4803,452156.0
2019-05-29 09:30:00,30.89,30.95,30.61,30.93,324484.0,28.3793,28.4344,28.122,28.416,324484.0
2019-05-29 10:00:00,30.92,30.94,30.82,30.86,78200.0,28.4068,28.4252,28.315,28.3517,78200.0
2019-05-29 10:30:00,30.86,30.9,30.84,30.86,88232.0,28.3517,28.3885,28.3333,28.3517,88232.0
2019-05-29 11:00:00,30.86,30.9,30.79,30.8,98128.0,28.3517,28.3885,28.2874,28.2966,98128.0
2019-05-29 11:30:00,30.79,30.84,30.74,30.77,134068.0,28.2874,28.3333,28.2415,28.269,134068.0
2019-05-29 12:00:00,30.76,30.77,30.7,30.73,96008.0,28.2598,28.269,28.2047,28.2323,96008.0
2019-05-29 12:30:00,30.74,30.77,30.73,30.75,41592.0,28.2415,28.269,28.2323,28.2507,41592.0
2019-05-29 13:00:00,30.74,30.89,30.73,30.79,81552.0,28.2415,28.3793,28.2323,28.2874,81552.0
2019-05-29 13:30:00,30.79,30.86,30.72,30.84,93120.0,28.2874,28.3517,28.2231,28.3333,93120.0
2019-05-29 14:00:00,30.84,30.86,30.79,30.82,57252.0,28.3333,28.3517,28.2874,28.315,57252.0
2019-05-29 14:30:00,30.82,30.83,30.75,30.76,131408.0,28.315,28.3242,28.2507,28.2598,131408.0
2019-05-29 15:00:00,30.76,30.85,30.7,30.82,115932.0,28.2598,28.3425,28.2047,28.315,115932.0
2019-05-29 15:30:00,30.82,30.9,30.79,30.82,385424.0,28.315,28.3885,28.2874,28.315,385424.0
2019-05-30 09:30:00,31.05,31.18,30.98,31.06,157528.0,28.5263,28.6457,28.462,28.5355,157528.0
2019-05-30 10:00:00,31.06,31.07,30.97,31.04,84072.0,28.5355,28.5446,28.4528,28.5171,84072.0
2019-05-30 10:30:00,31.03,31.12,31.01,31.05,79200.0,28.5079,28.5906,28.4895,28.5263,79200.0
2019-05-30 11:00:00,31.05,31.12,31.03,31.08,96188.0,28.5263,28.5906,28.5079,28.5538,96188.0
2019-05-30 11:30:00,31.09,31.09,30.98,31.02,109936.0,28.563,28.563,28.462,28.4987,109936.0
2019-05-30 12:00:00,31.02,31.05,30.95,30.95,86932.0,28.4987,28.5263,28.4344,28.4344,86932.0
2019-05-30 12:30:00,30.96,30.99,30.95,30.98,113680.0,28.4436,28.4712,28.4344,28.462,113680.0
2019-05-30 13:00:00,30.98,30.99,30.91,30.95,55480.0,28.462,28.4712,28.3977,28.4344,55480.0
2019-05-30 13:30:00,30.95,30.98,30.94,30.97,33196.0,28.4344,28.462,28.4252,28.4528,33196.0
2019-05-30 14:00:00,30.97,31.05,30.97,31.03,45300.0,28.4528,28.5263,28.4528,28.5079,45300.0
2019-05-30 14:30:00,31.03,31.07,30.98,31.06,87656.0,28.5079,28.5446,28.462,28.5355,87656.0
2019-05-30 15:00:00,31.05,31.05,30.97,31.02,68592.0,28.5263,28.5263,28.4528,28.4987,68592.0
2019-05-30 15:30:00,31.01,31.04,30.96,31.0,247872.0,28.4895,28.5171,28.4436,28.4803,247872.0
2019-05-31 09:30:00,30.75,30.86,30.68,30.83,158460.0,28.2507,28.3517,28.1863,28.3242,158460.0
2019-05-31 10:00:00,30.83,30.85,30.75,30.82,57132.0,28.3242,28.3425,28.2507,28.315,57132.0
2019-05-31 10:30:00,30.82,30.86,30.8,30.86,79268.0,28.315,28.3517,28.2966,28.3517,79268.0
2019-05-31 11:00:00,30.86,30.89,30.8,30.87,46400.0,28.3517,28.3793,28.2966,28.3609,46400.0
2019-05-31 11:30:00,30.88,30.88,30.79,30.79,33484.0,28.3701,28.3701,28.2874,28.2874,33484.0
2019-05-31 12:00:00,30.8,30.81,30.77,30.79,31268.0,28.2966,28.3058,28.269,28.2874,31268.0
2019-05-31 12:30:00,30.79,30.89,30.78,30.85,57520.0,28.2874,28.3793,28.2782,28.3425,57520.0
2019-05-31 13:00:00,30.85,30.9,30.84,30.87,49020.0,28.3425,28.3885,28.3333,28.3609,49020.0
2019-05-31 13:30:00,30.87,30.89,30.85,30.86,47796.0,28.3609,28.3793,28.3425,28.3517,47796.0
2019-05-31 14:00:00,30.86,30.9,30.85,30.9,50776.0,28.3517,28.3885,28.3425,28.3885,50776.0
2019-05-31 14:30:00,30.9,30.97,30.88,30.93,71320.0,28.3885,28.4528,28.3701,28.416,71320.0
2019-05-31 15:00:00,30.94,30.98,30.93,30.98,116692.0,28.4252,28.462,28.416,28.462,116692.0
2019-05-31 15:30:00,30.98,31.05,30.98,31.05,496804.0,28.462,28.5263,28.462,28.5263,496804.0
2019-06-03 09:30:00,31.25,31.59,31.25,31.52,201896.0,28.71,29.0224,28.71,28.9581,201896.0
2019-06-03 10:00:00,31.51,31.67,31.49,31.66,170236.0,28.9489,29.0959,28.9305,29.0867,170236.0
2019-06-03 10:30:00,31.63,31.73,31.59,31.65,248116.0,29.0591,29.151,29.0224,29.0775,248116.0
2019-06-03 11:00:00,31.67,31.83,31.64,31.75,131704.0,29.0959,29.2429,29.0683,29.1694,131704.0
2019-06-03 11:30:00,31.75,31.79,31.66,31.67,102868.0,29.1694,29.2061,29.0867,29.0959,102868.0
2019-06-03 12:00:00,31.68,31.75,31.68,31.7,82864.0,29.1051,29.1694,29.1051,29.1234,82864.0
2019-06-03 12:30:00,31.7,31.74,31.69,31.7,60236.0,29.1234,29.1602,29.1143,29.1234,60236.0
2019-06-03 13:00:00,31.7,31.71,31.55,31.59,147268.0,29.1234,29.1326,28.9856,29.0224,147268.0
2019-06-03 13:30:00,31.6,31.61,31.54,31.57,72364.0,29.0316,29.0408,28.9764,29.004,72364.0
2019-06-03 14:00:00,31.57,31.64,31.51,31.51,71072.0,29.004,29.0683,28.9489,28.9489,71072.0
2019-06-03 14:30:00,31.51,31.51,31.45,31.47,210900.0,28.9489,28.9489,28.8938,28.9121,210900.0
2019-06-03 15:00:00,31.47,31.49,31.42,31.46,178552.0,28.9121,28.9305,28.8662,28.9029,178552.0
2019-06-03 15:30:00,31.45,31.54,31.39,31.52,355328.0,28.8938,28.9764,28.8386,28.9581,355328.0
2019-06-04 09:30:00,31.65,31.65,31.25,31.31,457644.0,29.0775,29.0775,28.71,28.7651,457644.0
2019-06-04 10:00:00,31.31,31.32,31.17,31.21,155152.0,28.7651,28.7743,28.6365,28.6733,155152.0
2019-06-04 10:30:00,31.22,31.25,31.13,31.14,130700.0,28.6825,28.71,28.5998,28.609,130700.0
2019-06-04 11:00:00,31.14,31.27,31.13,31.27,236236.0,28.609,28.7284,28.5998,28.7284,236236.0
2019-06-04 11:30:00,31.25,31.39,31.25,31.32,181156.0,28.71,28.8386,28.71,28.7743,181156.0
2019-06-04 12:00:00,31.33,31.41,31.31,31.41,262956.0,28.7835,28.857,28.7651,28.857,262956.0
2019-06-04 12:30:00,31.41,31.51,31.36,31.5,172260.0,28.857,28.9489,28.8111,28.9397,172260.0
2019-06-04 13:00:00,31.5,31.61,31.5,31.61,207452.0,28.9397,29.0408,28.9397,29.0408,207452.0
2019-06-04 13:30:00,31.61,31.68,31.6,31.68,153184.0,29.0408,29.1051,29.0316,29.1051,153184.0
2019-06-04 14:00:00,31.68,31.73,31.68,31.73,170556.0,29.1051,29.151,29.1051,29.151,170556.0
2019-06-04 14:30:00,31.73,31.77,31.72,31.76,110204.0,29.151,29.1878,29.1418,29.1786,110204.0
2019-06-04 15:00:00,31.76,31.79,31.75,31.77,195884.0,29.1786,29.2061,29.1694,29.1878,195884.0
2019-06-04 15:30:00,31.77,31.82,31.7,31.82,354692.0,29.1878,29.2337,29.1234,29.2337,354692.0
2019-06-05 09:30:00,31.93,32.0,31.7,31.95,307292.0,29.3347,29.3991,29.1234,29.3531,307292.0
2019-06-05 10:00:00,31.97,32.2,31.93,32.16,484480.0,29.3715,29.5828,29.3347,29.5461,484480.0
2019-06-05 10:30:00,32.17,32.17,31.99,32.0,125196.0,29.5552,29.5552,29.3899,29.3991,125196.0
2019-06-05 11:00:00,32.0,32.01,31.94,31.99,77576.0,29.3991,29.4082,29.3439,29.3899,77576.0
2019-06-05 11:30:00,32.0,32.13,31.97,32.11,121776.0,29.3991,29.5185,29.3715,29.5001,121776.0
2019-06-05 12:00:00,32.1,32.11,31.99,31.99,133272.0,29.4909,29.5001,29.3899,29.3899,133272.0
2019-06-05 12:30:00,31.98,31.98,31.89,31.9,59644.0,29.3807,29.3807,29.298,29.3072,59644.0
2019-06-05 13:00:00,31.9,32.01,31.9,31.93,36216.0,29.3072,29.4082,29.3072,29.3347,36216.0
2019-06-05 13:30:00,31.92,31.92,31.85,31.86,53044.0,29.3256,29.3256,29.2613,29.2704,53044.0
2019-06-05 14:00:00,31.86,31.91,31.83,31.87,55704.0,29.2704,29.3164,29.2429,29.2796,55704.0
2019-06-05 14:30:00,31.87,31.96,31.83,31.96,111032.0,29.2796,29.3623,29.2429,29.3623,111032.0
2019-06-05 15:00:00,31.95,31.95,31.89,31.9,74944.0,29.3531,29.3531,29.298,29.3072,74944.0
2019-06-05 15:30:00,31.91,32.03,31.88,32.0,358020.0,29.3164,29.4266,29.2888,29.3991,358020.0
2019-06-06 09:30:00,31.75,31.78,31.48,31.48,398164.0,29.1694,29.1969,28.9213,28.9213,398164.0
2019-06-06 10:00:00,31.47,31.64,31.47,31.57,272036.0,28.9121,29.0683,28.9121,29.004,272036.0
2019-06-06 10:30:00,31.59,31.61,31.48,31.53,184592.0,29.0224,29.0408,28.9213,28.9673,184592.0
2019-06-06 11:00:00,31.53,31.65,31.53,31.62,105052.0,28.9673,29.0775,28.9673,29.0499,105052.0
2019-06-06 11:30:00,31.61,31.68,31.58,31.68,88816.0,29.0408,29.1051,29.0132,29.1051,88816.0
2019-06-06 12:00:00,31.7,31.77,31.67,31.77,101244.0,29.1234,29.1878,29.0959,29.1878,101244.0
2019-06-06 12:30:00,31.77,31.81,31.75,31.77,79612.0,29.1878,29.2245,29.1694,29.1878,79612.0
2019-06-06 13:00:00,31.78,31.78,31.69,31.75,62368.0,29.1969,29.1969,29.1143,29.1694,62368.0
2019-06-06 13:30:00,31.75,31.77,31.7,31.72,55788.0,29.1694,29.1878,29.1234,29.1418,55788.0
2019-06-06 14:00:00,31.73,31.79,31.7,31.7,70724.0,29.151,29.2061,29.1234,29.1234,70724.0
2019-06-06 14:30:00,31.69,31.81,31.69,31.81,165984.0,29.1143,29.2245,29.1143,29.2245,165984.0
2019-06-06 15:00:00,31.8,31.87,31.79,31.83,163032.0,29.2153,29.2796,29.2061,29.2429,163032.0
2019-06-06 15:30:00,31.83,31.97,31.82,31.94,740056.0,29.2429,29.3715,29.2337,29.3439,740056.0
2019-06-07 09:30:00,32.07,32.18,31.93,32.14,120560.0,29.4634,29.5644,29.3347,29.5277,120560.0
2019-06-07 10:00:00,32.11,32.18,32.09,32.09,84432.0,29.5001,29.5644,29.4817,29.4817,84432.0
2019-06-07 10:30:00,32.1,32.14,32.09,32.09,44048.0,29.4909,29.5277,29.4817,29.4817,44048.0
2019-06-07 11:00:00,32.1,32.1,31.85,31.85,90692.0,29.4909,29.4909,29.2613,29.2613,90692.0
2019-06-07 11:30:00,31.83,31.99,31.83,31.97,64144.0,29.2429,29.3899,29.2429,29.3715,64144.0
2019-06-07 12:00:00,31.97,32.02,31.95,31.95,32256.0,29.3715,29.4174,29.3531,29.3531,32256.0
2019-06-07 12:30:00,31.96,32.14,31.95,32.12,99032.0,29.3623,29.5277,29.3531,29.5093,99032.0
2019-06-07 13:00:00,32.13,32.21,32.13,32.17,107720.0,29.5185,29.592,29.5185,29.5552,107720.0
2019-06-07 13:30:00,32.17,32.3,32.13,32.27,126184.0,29.5552,29.6747,29.5185,29.6471,126184.0
2019-06-07 14:00:00,32.28,32.29,32.15,32.17,108688.0,29.6563,29.6655,29.5369,29.5552,108688.0
2019-06-07 14:30:00,32.16,32.18,32.1,32.14,73052.0,29.5461,29.5644,29.4909,29.5277,73052.0
2019-06-07 15:00:00,32.15,32.19,32.13,32.16,75104.0,29.5369,29.5736,29.5185,29.5461,75104.0
2019-06-07 15:30:00,32.15,32.21,32.15,32.19,304140.0,29.5369,29.592,29.5369,29.5736,304140.0
2019-06-10 09:30:00,32.25,32.4,32.03,32.14,344720.0,29.6287,29.7665,29.4266,29.5277,344720.0
2019-06-10 10:00:00,32.12,32.18,32.05,32.14,115492.0,29.5093,29.5644,29.445,29.5277,115492.0
2019-06-10 10:30:00,32.15,32.2,32.09,32.1,297860.0,29.5369,29.5828,29.4817,29.4909,297860.0
2019-06-10 11:00:00,32.1,32.21,32.09,32.19,89604.0,29.4909,29.592,29.4817,29.5736,89604.0
2019-06-10 11:30:00,32.17,32.23,32.17,32.18,68228.0,29.5552,29.6104,29.5552,29.5644,68228.0
2019-06-10 12:00:00,32.18,32.18,32.13,32.16,52148.0,29.5644,29.5644,29.5185,29.5461,52148.0
2019-06-10 12:30:00,32.16,32.2,32.13,32.18,103508.0,29.5461,29.5828,29.5185,29.5644,103508.0
2019-06-10 13:00:00,32.17,32.28,32.16,32.25,43180.0,29.5552,29.6563,29.5461,29.6287,43180.0
2019-06-10 13:30:00,32.27,32.3,32.24,32.3,66404.0,29.6471,29.6747,29.6196,29.6747,66404.0
2019-06-10 14:00:00,32.3,32.38,32.25,32.28,77964.0,29.6747,29.7482,29.6287,29.6563,77964.0
2019-06-10 14:30:00,32.29,32.3,32.25,32.26,38776.0,29.6655,29.6747,29.6287,29.6379,38776.0
2019-06-10 15:00:00,32.26,32.26,32.21,32.24,92136.0,29.6379,29.6379,29.592,29.6196,92136.0
2019-06-10 15:30:00,32.25,32.25,32.12,32.16,524492.0,29.6287,29.6287,29.5093,29.5461,524492.0
2019-06-11 09:30:00,32.21,32.28,32.01,32.16,465804.0,29.592,29.6563,29.4082,29.5461,465804.0
2019-06-11 10:00:00,32.16,32.3,32.15,32.26,143268.0,29.5461,29.6747,29.5369,29.6379,143268.0
2019-06-11 10:30:00,32.26,32.35,32.24,32.3,125568.0,29.6379,29.7206,29.6196,29.6747,125568.0
2019-06-11 11:00:00,32.3,32.34,32.24,32.27,147592.0,29.6747,29.7114,29.6196,29.6471,147592.0
2019-06-11 11:30:00,32.29,32.33,32.24,32.26,123636.0,29.6655,29.7022,29.6196,29.6379,123636.0
2019-06-11 12:00:00,32.28,32.33,32.24,32.31,136128.0,29.6563,29.7022,29.6196,29.6839,136128.0
2019-06-11 12:30:00,32.31,32.36,32.28,32.35,125820.0,29.6839,29.7298,29.6563,29.7206,125820.0
2019-06-11 13:00:00,32.35,32.49,32.35,32.43,155480.0,29.7206,29.8492,29.7206,29.7941,155480.0
2019-06-11 13:30:00,32.44,32.48,32.42,32.46,41292.0,29.8033,29.84,29.7849,29.8217,41292.0
2019-06-11 14:00:00,32.47,32.49,32.46,32.49,57804.0,29.8309,29.8492,29.8217,29.8492,57804.0
2019-06-11 14:30:00,32.49,32.49,32.39,32.42,94784.0,29.8492,29.8492,29.7574,29.7849,94784.0
2019-06-11 15:00:00,32.39,32.46,32.39,32.44,81472.0,29.7574,29.8217,29.7574,29.8033,81472.0
2019-06-11 15:30:00,32.44,32.6,32.43,32.54,618364.0,29.8033,29.9503,29.7941,29.8952,618364.0
2019-06-12 09:30:00,32.42,32.42,32.25,32.37,480356.0,29.7849,29.7849,29.6287,29.739,480356.0
2019-06-12 10:00:00,32.38,32.43,32.31,32.31,181456.0,29.7482,29.7941,29.6839,29.6839,181456.0
2019-06-12 10:30:00,32.29,32.37,32.27,32.34,68448.0,29.6655,29.739,29.6471,29.7114,68448.0
2019-06-12 11:00:00,32.33,32.36,32.21,32.21,170380.0,29.7022,29.7298,29.592,29.592,170380.0
2019-06-12 11:30:00,32.21,32.21,32.11,32.14,109868.0,29.592,29.592,29.5001,29.5277,109868.0
2019-06-12 12:00:00,32.14,32.16,32.07,32.15,94188.0,29.5277,29.5461,29.4634,29.5369,94188.0
2019-06-12 12:30:00,32.14,32.17,32.11,32.15,79588.0,29.5277,29.5552,29.5001,29.5369,79588.0
2019-06-12 13:00:00,32.15,32.16,32.11,32.16,57856.0,29.5369,29.5461,29.5001,29.5461,57856.0
2019-06-12 13:30:00,32.16,32.16,32.12,32.12,56308.0,29.5461,29.5461,29.5093,29.5093,56308.0
2019-06-12 14:00:00,32.12,32.12,32.02,32.02,101720.0,29.5093,29.5093,29.4174,29.4174,101720.0
2019-06-12 14:30:00,32.02,32.09,32.02,32.04,70384.0,29.4174,29.4817,29.4174,29.4358,70384.0
2019-06-12 15:00:00,32.04,32.05,32.02,32.05,136384.0,29.4358,29.445,29.4174,29.445,136384.0
2019-06-12 15:30:00,32.04,32.08,31.96,32.07,337196.0,29.4358,29.4726,29.3623,29.4634,337196.0
2019-06-13 09:30:00,32.21,32.21,32.03,32.07,180220.0,29.592,29.592,29.4266,29.4634,180220.0
2019-06-13 10:00:00,32.09,32.09,31.91,31.91,124320.0,29.4817,29.4817,29.3164,29.3164,124320.0
2019-06-13 10:30:00,31.92,32.0,31.91,31.97,105328.0,29.3256,29.3991,29.3164,29.3715,105328.0
2019-06-13 11:00:00,31.98,31.98,31.85,31.86,139140.0,29.3807,29.3807,29.2613,29.2704,139140.0
2019-06-13 11:30:00,31.85,31.87,31.81,31.81,53424.0,29.2613,29.2796,29.2245,29.2245,53424.0
2019-06-13 12:00:00,31.81,31.82,31.75,31.75,73872.0,29.2245,29.2337,29.1694,29.1694,73872.0
2019-06-13 12:30:00,31.75,31.82,31.75,31.78,124308.0,29.1694,29.2337,29.1694,29.1969,124308.0
2019-06-13 13:00:00,31.78,31.85,31.78,31.83,121628.0,29.1969,29.2613,29.1969,29.2429,121628.0
2019-06-13 13:30:00,31.83,31.85,31.81,31.84,35352.0,29.2429,29.2613,29.2245,29.2521,35352.0
2019-06-13 14:00:00,31.84,31.85,31.8,31.8,40692.0,29.2521,29.2613,29.2153,29.2153,40692.0
2019-06-13 14:30:00,31.79,31.82,31.78,31.8,42144.0,29.2061,29.2337,29.1969,29.2153,42144.0
2019-06-13 15:00:00,31.8,31.82,31.75,31.79,120372.0,29.2153,29.2337,29.1694,29.2061,120372.0
2019-06-13 15:30:00,31.79,31.87,31.75,31.87,295184.0,29.2061,29.2796,29.1694,29.2796,295184.0
2019-06-14 09:30:00,31.79,32.15,31.77,32.15,165580.0,29.2061,29.5369,29.1878,29.5369,165580.0
2019-06-14 10:00:00,32.15,32.18,32.06,32.08,64328.0,29.5369,29.5644,29.4542,29.4726,64328.0
2019-06-14 10:30:00,32.06,32.13,32.04,32.06,94484.0,29.4542,29.5185,29.4358,29.4542,94484.0
2019-06-14 11:00:00,32.06,32.09,32.01,32.06,80468.0,29.4542,29.4817,29.4082,29.4542,80468.0
2019-06-14 11:30:00,32.05,32.06,31.99,32.02,36000.0,29.445,29.4542,29.3899,29.4174,36000.0
2019-06-14 12:00:00,32.03,32.05,31.98,31.98,34108.0,29.4266,29.445,29.3807,29.3807,34108.0
2019-06-14 12:30:00,31.97,31.99,31.93,31.95,20380.0,29.3715,29.3899,29.3347,29.3531,20380.0
2019-06-14 13:00:00,31.95,31.96,31.91,31.91,37448.0,29.3531,29.3623,29.3164,29.3164,37448.0
2019-06-14 13:30:00,31.9,31.95,31.89,31.94,33400.0,29.3072,29.3531,29.298,29.3439,33400.0
2019-06-14 14:00:00,31.95,32.06,31.93,32.03,59404.0,29.3531,29.4542,29.3347,29.4266,59404.0
2019-06-14 14:30:00,32.05,32.11,32.04,32.09,44988.0,29.445,29.5001,29.4358,29.4817,44988.0
2019-06-14 15:00:00,32.07,32.1,32.05,32.08,41036.0,29.4634,29.4909,29.445,29.4726,41036.0
2019-06-14 15:30:00,32.07,32.19,32.07,32.08,298844.0,29.4634,29.5736,29.4634,29.4726,298844.0
2019-06-17 09:30:00,32.01,32.14,31.99,32.1,114072.0,29.4082,29.5277,29.3899,29.4909,114072.0
2019-06-17 10:00:00,32.1,32.12,32.08,32.09,30820.0,29.4909,29.5093,29.4726,29.4817,30820.0
2019-06-17 10:30:00,32.09,32.09,31.99,32.01,42288.0,29.4817,29.4817,29.3899,29.4082,42288.0
2019-06-17 11:00:00,32.01,32.03,31.92,31.99,136632.0,29.4082,29.4266,29.3256,29.3899,136632.0
2019-06-17 11:30:00,31.98,31.98,31.91,31.91,62072.0,29.3807,29.3807,29.3164,29.3164,62072.0
2019-06-17 12:00:00,31.92,31.96,31.91,31.92,117064.0,29.3256,29.3623,29.3164,29.3256,117064.0
2019-06-17 12:30:00,31.92,31.97,31.92,31.93,220924.0,29.3256,29.3715,29.3256,29.3347,220924.0
2019-06-17 13:00:00,31.93,31.94,31.9,31.92,43004.0,29.3347,29.3439,29.3072,29.3256,43004.0
2019-06-17 13:30:00,31.9,31.91,31.86,31.86,27208.0,29.3072,29.3164,29.2704,29.2704,27208.0
2019-06-17 14:00:00,31.86,31.91,31.83,31.88,115580.0,29.2704,29.3164,29.2429,29.2888,115580.0
2019-06-17 14:30:00,31.88,31.89,31.77,31.82,117288.0,29.2888,29.298,29.1878,29.2337,117288.0
2019-06-17 15:00:00,31.82,31.87,31.82,31.87,60488.0,29.2337,29.2796,29.2337,29.2796,60488.0
2019-06-17 15:30:00,31.87,31.87,31.72,31.77,377644.0,29.2796,29.2796,29.1418,29.1878,377644.0
2019-06-18 09:30:00,31.93,32.06,31.79,31.97,277516.0,29.3347,29.4542,29.2061,29.3715,277516.0
2019-06-18 10:00:00,31.99,32.04,31.97,32.03,117224.0,29.3899,29.4358,29.3715,29.4266,117224.0
2019-06-18 10:30:00,32.01,32.05,31.94,31.95,122044.0,29.4082,29.445,29.3439,29.3531,122044.0
2019-06-18 11:00:00,31.94,31.94,31.84,31.86,148144.0,29.3439,29.3439,29.2521,29.2704,148144.0
2019-06-18 11:30:00,31.85,31.94,31.84,31.86,61976.0,29.2613,29.3439,29.2521,29.2704,61976.0
2019-06-18 12:00:00,31.85,31.86,31.76,31.77,80444.0,29.2613,29.2704,29.1786,29.1878,80444.0
2019-06-18 12:30:00,31.76,31.84,31.76,31.81,167092.0,29.1786,29.2521,29.1786,29.2245,167092.0
2019-06-18 13:00:00,31.81,31.81,31.71,31.76,64296.0,29.2245,29.2245,29.1326,29.1786,64296.0
2019-06-18 13:30:00,31.76,31.77,31.69,31.7,52000.0,29.1786,29.1878,29.1143,29.1234,52000.0
2019-06-18 14:00:00,31.7,31.81,31.69,31.75,132056.0,29.1234,29.2245,29.1143,29.1694,132056.0
2019-06-18 14:30:00,31.74,31.75,31.67,31.69,75192.0,29.1602,29.1694,29.0959,29.1143,75192.0
2019-06-18 15:00:00,31.68,31.72,31.67,31.7,96280.0,29.1051,29.1418,29.0959,29.1234,96280.0
2019-06-18 15:30:00,31.7,31.72,31.65,31.71,376644.0,29.1234,29.1418,29.0775,29.1326,376644.0
2019-06-19 09:30:00,31.64,31.65,31.43,31.52,275288.0,29.0683,29.0775,28.8754,28.9581,275288.0
2019-06-19 10:00:00,31.52,31.63,31.5,31.55,86772.0,28.9581,29.0591,28.9397,28.9856,86772.0
2019-06-19 10:30:00,31.54,31.55,31.47,31.5,78540.0,28.9764,28.9856,28.9121,28.9397,78540.0
2019-06-19 11:00:00,31.51,31.54,31.48,31.49,47764.0,28.9489,28.9764,28.9213,28.9305,47764.0
2019-06-19 11:30:00,31.5,31.57,31.49,31.57,103760.0,28.9397,29.004,28.9305,29.004,103760.0
2019-06-19 12:00:00,31.56,31.63,31.54,31.58,59208.0,28.9948,29.0591,28.9764,29.0132,59208.0
2019-06-19 12:30:00,31.56,31.57,31.49,31.5,70608.0,28.9948,29.004,28.9305,28.9397,70608.0
2019-06-19 13:00:00,31.5,31.5,31.39,31.43,104384.0,28.9397,28.9397,28.8386,28.8754,104384.0
2019-06-19 13:30:00,31.42,31.51,31.4,31.51,77056.0,28.8662,28.9489,28.8478,28.9489,77056.0
2019-06-19 14:00:00,31.5,31.54,31.48,31.51,90584.0,28.9397,28.9764,28.9213,28.9489,90584.0
2019-06-19 14:30:00,31.53,31.58,31.51,31.56,70480.0,28.9673,29.0132,28.9489,28.9948,70480.0
2019-06-19 15:00:00,31.57,31.62,31.52,31.57,113292.0,29.004,29.0499,28.9581,29.004,113292.0
2019-06-19 15:30:00,31.58,31.72,31.55,31.67,397400.0,29.0132,29.1418,28.9856,29.0959,397400.0
2019-06-20 09:30:00,31.88,32.01,31.85,31.99,156280.0,29.2888,29.4082,29.2613,29.3899,156280.0
2019-06-20 10:00:00,32.0,32.08,31.89,31.93,167440.0,29.3991,29.4726,29.298,29.3347,167440.0
2019-06-20 10:30:00,31.91,32.03,31.91,31.93,65124.0,29.3164,29.4266,29.3164,29.3347,65124.0
2019-06-20 11:00:00,31.96,32.04,31.96,32.02,32700.0,29.3623,29.4358,29.3623,29.4174,32700.0
2019-06-20 11:30:00,32.02,32.05,32.01,32.04,77032.0,29.4174,29.445,29.4082,29.4358,77032.0
2019-06-20 12:00:00,32.04,32.08,32.02,32.08,53048.0,29.4358,29.4726,29.4174,29.4726,53048.0
2019-06-20 12:30:00,32.08,32.15,32.08,32.14,32032.0,29.4726,29.5369,29.4726,29.5277,32032.0
2019-06-20 13:00:00,32.14,32.14,32.04,32.11,53500.0,29.5277,29.5277,29.4358,29.5001,53500.0
2019-06-20 13:30:00,32.12,32.14,32.11,32.14,59740.0,29.5093,29.5277,29.5001,29.5277,59740.0
2019-06-20 14:00:00,32.13,32.16,32.13,32.16,32260.0,29.5185,29.5461,29.5185,29.5461,32260.0
2019-06-20 14:30:00,32.16,32.18,32.15,32.16,37176.0,29.5461,29.5644,29.5369,29.5461,37176.0
2019-06-20 15:00:00,32.16,32.16,32.12,32.13,74320.0,29.5461,29.5461,29.5093,29.5185,74320.0
2019-06-20 15:30:00,32.13,32.19,32.1,32.19,346628.0,29.5185,29.5736,29.4909,29.5736,346628.0
2019-06-21 09:30:00,31.95,31.95,31.69,31.73,303864.0,29.3531,29.3531,29.1143,29.151,303864.0
2019-06-21 10:00:00,31.73,31.73,31.63,31.67,104116.0,29.151,29.151,29.0591,29.0959,104116.0
2019-06-21 10:30:00,31.68,31.71,31.64,31.64,64576.0,29.1051,29.1326,29.0683,29.0683,64576.0
2019-06-21 11:00:00,31.67,31.69,31.64,31.65,42208.0,29.0959,29.1143,29.0683,29.0775,42208.0
2019-06-21 11:30:00,31.64,31.65,31.58,31.58,26844.0,29.0683,29.0775,29.0132,29.0132,26844.0
2019-06-21 12:00:00,31.58,31.6,31.41,31.45,456184.0,29.0132,29.0316,28.857,28.8938,456184.0
2019-06-21 12:30:00,31.45,31.49,31.44,31.48,83748.0,28.8938,28.9305,28.8846,28.9213,83748.0
2019-06-21 13:00:00,31.49,31.63,31.47,31.59,73568.0,28.9305,29.0591,28.9121,29.0224,73568.0
2019-06-21 13:30:00,31.58,31.6,31.53,31.55,25440.0,29.0132,29.0316,28.9673,28.9856,25440.0
2019-06-21 14:00:00,31.56,31.63,31.55,31.6,129148.0,28.9948,29.0591,28.9856,29.0316,129148.0
2019-06-21 14:30:00,31.61,31.68,31.61,31.64,24612.0,29.0408,29.1051,29.0408,29.0683,24612.0
2019-06-21 15:00:00,31.66,31.66,31.63,31.64,62976.0,29.0867,29.0867,29.0591,29.0683,62976.0
2019-06-21 15:30:00,31.66,31.77,31.66,31.68,261808.0,29.0867,29.1878,29.0867,29.1051,261808.0
2019-06-24 09:30:00,31.73,32.07,31.68,31.94,389440.0,29.151,29.4634,29.1051,29.3439,389440.0
2019-06-24 10:00:00,31.93,32.02,31.88,31.97,100764.0,29.3347,29.4174,29.2888,29.3715,100764.0
2019-06-24 10:30:00,31.97,32.0,31.93,31.98,79216.0,29.3715,29.3991,29.3347,29.3807,79216.0
2019-06-24 11:00:00,31.99,32.0,31.87,31.9,70248.0,29.3899,29.3991,29.2796,29.3072,70248.0
2019-06-24 11:30:00,31.9,31.91,31.83,31.85,74664.0,29.3072,29.3164,29.2429,29.2613,74664.0
2019-06-24 12:00:00,31.86,31.86,31.72,31.75,116904.0,29.2704,29.2704,29.1418,29.1694,116904.0
2019-06-24 12:30:00,31.77,31.82,31.73,31.82,35452.0,29.1878,29.2337,29.151,29.2337,35452.0
2019-06-24 13:00:00,31.83,31.87,31.78,31.79,61264.0,29.2429,29.2796,29.1969,29.2061,61264.0
2019-06-24 13:30:00,31.78,31.89,31.76,31.88,65072.0,29.1969,29.298,29.1786,29.2888,65072.0
2019-06-24 14:00:00,31.91,31.93,31.83,31.86,72368.0,29.3164,29.3347,29.2429,29.2704,72368.0
2019-06-24 14:30:00,31.85,31.88,31.78,31.79,32928.0,29.2613,29.2888,29.1969,29.2061,32928.0
2019-06-24 15:00:00,31.8,31.87,31.75,31.83,147676.0,29.2153,29.2796,29.1694,29.2429,147676.0
2019-06-24 15:30:00,31.82,31.91,31.82,31.89,265852.0,29.2337,29.3164,29.2337,29.298,265852.0
2019-06-25 09:30:00,31.98,32.0,31.8,31.85,94060.0,29.3807,29.3991,29.2153,29.2613,94060.0
2019-06-25 10:00:00,31.84,31.88,31.83,31.84,97944.0,29.2521,29.2888,29.2429,29.2521,97944.0
2019-06-25 10:30:00,31.84,31.86,31.77,31.78,69288.0,29.2521,29.2704,29.1878,29.1969,69288.0
2019-06-25 11:00:00,31.78,31.82,31.75,31.79,28140.0,29.1969,29.2337,29.1694,29.2061,28140.0
2019-06-25 11:30:00,31.8,31.82,31.79,31.82,24552.0,29.2153,29.2337,29.2061,29.2337,24552.0
2019-06-25 12:00:00,31.81,31.83,31.76,31.78,40396.0,29.2245,29.2429,29.1786,29.1969,40396.0
2019-06-25 12:30:00,31.78,31.78,31.72,31.75,31596.0,29.1969,29.1969,29.1418,29.1694,31596.0
2019-06-25 13:00:00,31.76,31.83,31.7,31.81,71236.0,29.1786,29.2429,29.1234,29.2245,71236.0
2019-06-25 13:30:00,31.85,31.97,31.84,31.94,91816.0,29.2613,29.3715,29.2521,29.3439,91816.0
2019-06-25 14:00:00,31.95,31.96,31.89,31.92,61964.0,29.3531,29.3623,29.298,29.3256,61964.0
2019-06-25 14:30:00,31.92,31.95,31.8,31.82,57328.0,29.3256,29.3531,29.2153,29.2337,57328.0
2019-06-25 15:00:00,31.8,31.88,31.78,31.87,82796.0,29.2153,29.2888,29.1969,29.2796,82796.0
2019-06-25 15:30:00,31.86,31.95,31.83,31.89,234524.0,29.2704,29.3531,29.2429,29.298,234524.0
2019-06-26 09:30:00,32.02,32.13,31.9,31.99,872260.0,29.4174,29.5185,29.3072,29.3899,872260.0
2019-06-26 10:00:00,32.01,32.03,31.91,31.96,186404.0,29.4082,29.4266,29.3164,29.3623,186404.0
2019-06-26 10:30:00,31.96,32.0,31.94,31.97,160316.0,29.3623,29.3991,29.3439,29.3715,160316.0
2019-06-26 11:00:00,31.98,32.1,31.98,32.06,119736.0,29.3807,29.4909,29.3807,29.4542,119736.0
2019-06-26 11:30:00,32.06,32.07,31.98,31.99,59052.0,29.4542,29.4634,29.3807,29.3899,59052.0
2019-06-26 12:00:00,31.99,31.99,31.9,31.9,113604.0,29.3899,29.3899,29.3072,29.3072,113604.0
2019-06-26 12:30:00,31.9,31.95,31.9,31.95,46116.0,29.3072,29.3531,29.3072,29.3531,46116.0
2019-06-26 13:00:00,31.95,31.95,31.9,31.91,46096.0,29.3531,29.3531,29.3072,29.3164,46096.0
2019-06-26 13:30:00,31.92,31.92,31.88,31.92,91452.0,29.3256,29.3256,29.2888,29.3256,91452.0
2019-06-26 14:00:00,31.92,31.97,31.89,31.92,109520.0,29.3256,29.3715,29.298,29.3256,109520.0
2019-06-26 14:30:00,31.93,31.93,31.88,31.89,110632.0,29.3347,29.3347,29.2888,29.298,110632.0
2019-06-26 15:00:00,31.88,31.94,31.88,31.9,114168.0,29.2888,29.3439,29.2888,29.3072,114168.0
2019-06-26 15:30:00,31.9,31.96,31.88,31.96,447360.0,29.3072,29.3623,29.2888,29.3623,447360.0
2019-06-27 09:30:00,31.95,32.14,31.95,32.08,312476.0,29.3531,29.5277,29.3531,29.4726,312476.0
2019-06-27 10:00:00,32.07,32.14,32.04,32.13,174248.0,29.4634,29.5277,29.4358,29.5185,174248.0
2019-06-27 10:30:00,32.13,32.17,32.1,32.12,51256.0,29.5185,29.5552,29.4909,29.5093,51256.0
2019-06-27 11:00:00,32.12,32.13,32.08,32.13,93324.0,29.5093,29.5185,29.4726,29.5185,93324.0
2019-06-27 11:30:00,32.15,32.16,32.11,32.14,59708.0,29.5369,29.5461,29.5001,29.5277,59708.0
2019-06-27 12:00:00,32.14,32.16,32.1,32.13,32944.0,29.5277,29.5461,29.4909,29.5185,32944.0
2019-06-27 12:30:00,32.11,32.22,32.11,32.2,66264.0,29.5001,29.6012,29.5001,29.5828,66264.0
2019-06-27 13:00:00,32.2,32.23,32.18,32.23,59160.0,29.5828,29.6104,29.5644,29.6104,59160.0
2019-06-27 13:30:00,32.23,32.23,32.21,32.22,29016.0,29.6104,29.6104,29.592,29.6012,29016.0
2019-06-27 14:00:00,32.23,32.24,32.21,32.22,47124.0,29.6104,29.6196,29.592,29.6012,47124.0
2019-06-27 14:30:00,32.22,32.23,32.17,32.19,77304.0,29.6012,29.6104,29.5552,29.5736,77304.0
2019-06-27 15:00:00,32.2,32.21,32.17,32.19,76828.0,29.5828,29.592,29.5552,29.5736,76828.0
2019-06-27 15:30:00,32.19,32.22,32.18,32.19,261448.0,29.5736,29.6012,29.5644,29.5736,261448.0
2019-06-28 09:30:00,32.29,32.46,32.12,32.4,348304.0,29.6655,29.8217,29.5093,29.7665,348304.0
2019-06-28 10:00:00,32.38,32.45,32.37,32.44,237848.0,29.7482,29.8125,29.739,29.8033,237848.0
2019-06-28 10:30:00,32.44,32.45,32.28,32.3,84836.0,29.8033,29.8125,29.6563,29.6747,84836.0
2019-06-28 11:00:00,32.3,32.36,32.29,32.35,145476.0,29.6747,29.7298,29.6655,29.7206,145476.0
2019-06-28 11:30:00,32.34,32.35,32.24,32.28,64148.0,29.7114,29.7206,29.6196,29.6563,64148.0
2019-06-28 12:00:00,32.29,32.3,32.23,32.23,62808.0,29.6655,29.6747,29.6104,29.6104,62808.0
2019-06-28 12:30:00,32.23,32.26,32.21,32.24,17864.0,29.6104,29.6379,29.592,29.6196,17864.0
2019-06-28 13:00:00,32.24,32.29,32.23,32.25,38004.0,29.6196,29.6655,29.6104,29.6287,38004.0
2019-06-28 13:30:00,32.25,32.32,32.24,32.3,112424.0,29.6287,29.693,29.6196,29.6747,112424.0
2019-06-28 14:00:00,32.31,32.33,32.3,32.32,35080.0,29.6839,29.7022,29.6747,29.693,35080.0
2019-06-28 14:30:00,32.31,32.37,32.31,32.37,85336.0,29.6839,29.739,29.6839,29.739,85336.0
2019-06-28 15:00:00,32.35,32.43,32.35,32.42,110952.0,29.7206,29.7941,29.7206,29.7849,110952.0
2019-06-28 15:30:00,32.41,32.52,32.41,32.51,491820.0,29.7757,29.8768,29.7757,29.8676,491820.0
2019-07-01 09:30:00,32.71,32.76,32.48,32.52,208376.0,30.0514,30.0973,29.84,29.8768,208376.0
2019-07-01 10:00:00,32.52,32.52,32.42,32.47,185576.0,29.8768,29.8768,29.7849,29.8309,185576.0
2019-07-01 10:30:00,32.46,32.47,32.41,32.42,81808.0,29.8217,29.8309,29.7757,29.7849,81808.0
2019-07-01 11:00:00,32.42,32.44,32.4,32.41,132604.0,29.7849,29.8033,29.7665,29.7757,132604.0
2019-07-01 11:30:00,32.41,32.49,32.41,32.49,56016.0,29.7757,29.8492,29.7757,29.8492,56016.0
2019-07-01 12:00:00,32.49,32.63,32.47,32.61,74560.0,29.8492,29.9779,29.8309,29.9595,74560.0
2019-07-01 12:30:00,32.6,32.63,32.6,32.6,76756.0,29.9503,29.9779,29.9503,29.9503,76756.0
2019-07-01 13:00:00,32.6,32.65,32.6,32.65,55612.0,29.9503,29.9962,29.9503,29.9962,55612.0
2019-07-01 13:30:00,32.67,32.75,32.67,32.74,95032.0,30.0146,30.0881,30.0146,30.0789,95032.0
2019-07-01 14:00:00,32.74,32.82,32.7,32.7,208936.0,30.0789,30.1524,30.0422,30.0422,208936.0
2019-07-01 14:30:00,32.7,32.71,32.68,32.68,83648.0,30.0422,30.0514,30.0238,30.0238,83648.0
2019-07-01 15:00:00,32.68,32.75,32.68,32.75,109544.0,30.0238,30.0881,30.0238,30.0881,109544.0
2019-07-01 15:30:00,32.75,32.75,32.7,32.74,322472.0,30.0881,30.0881,30.0422,30.0789,322472.0
2019-07-02 09:30:00,32.8,32.85,32.6,32.6,160532.0,30.134,30.18,29.9503,29.9503,160532.0
2019-07-02 10:00:00,32.6,32.64,32.5,32.59,144260.0,29.9503,29.987,29.8584,29.9411,144260.0
2019-07-02 10:30:00,32.57,32.61,32.55,32.58,38736.0,29.9227,29.9595,29.9044,29.9319,38736.0
2019-07-02 11:00:00,32.59,32.72,32.58,32.71,217500.0,29.9411,30.0605,29.9319,30.0514,217500.0
2019-07-02 11:30:00,32.73,32.77,32.69,32.69,154860.0,30.0697,30.1065,30.033,30.033,154860.0
2019-07-02 12:00:00,32.68,32.78,32.65,32.78,79000.0,30.0238,30.1157,29.9962,30.1157,79000.0
2019-07-02 12:30:00,32.79,32.86,32.78,32.85,73288.0,30.1248,30.1892,30.1157,30.18,73288.0
2019-07-02 13:00:00,32.86,32.93,32.81,32.92,55552.0,30.1892,30.2535,30.1432,30.2443,55552.0
2019-07-02 13:30:00,32.93,32.95,32.81,32.82,68812.0,30.2535,30.2718,30.1432,30.1524,68812.0
2019-07-02 14:00:00,32.8,32.85,32.77,32.77,41960.0,30.134,30.18,30.1065,30.1065,41960.0
2019-07-02 14:30:00,32.76,32.79,32.74,32.77,59712.0,30.0973,30.1248,30.0789,30.1065,59712.0
2019-07-02 15:00:00,32.77,32.81,32.76,32.8,71552.0,30.1065,30.1432,30.0973,30.134,71552.0
2019-07-02 15:30:00,32.79,32.84,32.79,32.83,210836.0,30.1248,30.1708,30.1248,30.1616,210836.0
2019-07-03 09:30:00,32.73,32.81,32.67,32.81,60088.0,30.0697,30.1432,30.0146,30.1432,60088.0
2019-07-03 10:00:00,32.8,32.87,32.72,32.77,62156.0,30.134,30.1983,30.0605,30.1065,62156.0
2019-07-03 10:30:00,32.74,32.85,32.74,32.84,32212.0,30.0789,30.18,30.0789,30.1708,32212.0
2019-07-03 11:00:00,32.84,32.89,32.77,32.88,80044.0,30.1708,30.2167,30.1065,30.2075,80044.0
2019-07-03 11:30:00,32.86,32.9,32.8,32.8,139972.0,30.1892,30.2259,30.134,30.134,139972.0
2019-07-03 12:00:00,32.8,32.93,32.8,32.92,96536.0,30.134,30.2535,30.134,30.2443,96536.0
2019-07-03 12:30:00,32.92,32.92,32.81,32.83,137260.0,30.2443,30.2443,30.1432,30.1616,137260.0
2019-07-05 09:30:00,32.85,32.94,32.51,32.54,314028.0,30.18,30.2627,29.8676,29.8952,314028.0
2019-07-05 10:00:00,32.53,32.62,32.48,32.54,154916.0,29.886,29.9687,29.84,29.8952,154916.0
2019-07-05 10:30:00,32.57,32.7,32.52,32.52,107208.0,29.9227,30.0422,29.8768,29.8768,107208.0
2019-07-05 11:00:00,32.52,32.52,32.39,32.42,221224.0,29.8768,29.8768,29.7574,29.7849,221224.0
2019-07-05 11:30:00,32.39,32.44,32.39,32.4,93508.0,29.7574,29.8033,29.7574,29.7665,93508.0
2019-07-05 12:00:00,32.39,32.42,32.38,32.42,65108.0,29.7574,29.7849,29.7482,29.7849,65108.0
2019-07-05 12:30:00,32.43,32.45,32.41,32.42,91188.0,29.7941,29.8125,29.7757,29.7849,91188.0
2019-07-05 13:00:00,32.42,32.43,32.35,32.37,80088.0,29.7849,29.7941,29.7206,29.739,80088.0
2019-07-05 13:30:00,32.37,32.39,32.32,32.32,66148.0,29.739,29.7574,29.693,29.693,66148.0
2019-07-05 14:00:00,32.32,32.37,32.3,32.35,177868.0,29.693,29.739,29.6747,29.7206,177868.0
2019-07-05 14:30:00,32.35,32.44,32.35,32.38,128928.0,29.7206,29.8033,29.7206,29.7482,128928.0
2019-07-05 15:00:00,32.38,32.45,32.36,32.42,139876.0,29.7482,29.8125,29.7298,29.7849,139876.0
2019-07-05 15:30:00,32.42,32.47,32.4,32.46,289080.0,29.7849,29.8309,29.7665,29.8217,289080.0
2019-07-08 09:30:00,31.91,31.93,31.58,31.81,255376.0,29.3164,29.3347,29.0132,29.2245,255376.0
2019-07-08 10:00:00,31.83,31.97,31.73,31.97,264028.0,29.2429,29.3715,29.151,29.3715,264028.0
2019-07-08 10:30:00,31.96,31.98,31.88,31.91,103464.0,29.3623,29.3807,29.2888,29.3164,103464.0
2019-07-08 11:00:00,31.9,31.9,31.74,31.76,110632.0,29.3072,29.3072,29.1602,29.1786,110632.0
2019-07-08 11:30:00,31.75,31.78,31.67,31.68,95160.0,29.1694,29.1969,29.0959,29.1051,95160.0
2019-07-08 12:00:00,31.68,31.73,31.65,31.7,94560.0,29.1051,29.151,29.0775,29.1234,94560.0
2019-07-08 12:30:00,31.7,31.7,31.61,31.61,182496.0,29.1234,29.1234,29.0408,29.0408,182496.0
2019-07-08 13:00:00,31.63,31.68,31.62,31.63,92056.0,29.0591,29.1051,29.0499,29.0591,92056.0
2019-07-08 13:30:00,31.61,31.66,31.59,31.65,83524.0,29.0408,29.0867,29.0224,29.0775,83524.0
2019-07-08 14:00:00,31.65,31.72,31.65,31.7,64612.0,29.0775,29.1418,29.0775,29.1234,64612.0
2019-07-08 14:30:00,31.69,31.72,31.65,31.66,114408.0,29.1143,29.1418,29.0775,29.0867,114408.0
2019-07-08 15:00:00,31.66,31.74,31.65,31.74,292916.0,29.0867,29.1602,29.0775,29.1602,292916.0
2019-07-08 15:30:00,31.75,31.75,31.54,31.55,828656.0,29.1694,29.1694,28.9764,28.9856,828656.0
2019-07-09 09:30:00,31.43,31.43,31.19,31.3,364192.0,28.8754,28.8754,28.6549,28.756,364192.0
2019-07-09 10:00:00,31.32,31.35,31.21,31.21,134420.0,28.7743,28.8019,28.6733,28.6733,134420.0
2019-07-09 10:30:00,31.22,31.29,31.16,31.22,267500.0,28.6825,28.7468,28.6273,28.6825,267500.0
2019-07-09 11:00:00,31.22,31.23,31.1,31.13,166828.0,28.6825,28.6916,28.5722,28.5998,166828.0
2019-07-09 11:30:00,31.14,31.15,31.09,31.14,166100.0,28.609,28.6181,28.563,28.609,166100.0
2019-07-09 12:00:00,31.13,31.15,31.08,31.1,146964.0,28.5998,28.6181,28.5538,28.5722,146964.0
2019-07-09 12:30:00,31.09,31.1,31.01,31.07,215284.0,28.563,28.5722,28.4895,28.5446,215284.0
2019-07-09 13:00:00,31.07,31.1,31.06,31.08,64368.0,28.5446,28.5722,28.5355,28.5538,64368.0
2019-07-09 13:30:00,31.08,31.13,31.08,31.12,132552.0,28.5538,28.5998,28.5538,28.5906,132552.0
2019-07-09 14:00:00,31.13,31.13,31.05,31.1,119264.0,28.5998,28.5998,28.5263,28.5722,119264.0
2019-07-09 14:30:00,31.09,31.12,31.05,31.08,115208.0,28.563,28.5906,28.5263,28.5538,115208.0
2019-07-09 15:00:00,31.08,31.16,31.07,31.14,167108.0,28.5538,28.6273,28.5446,28.609,167108.0
2019-07-09 15:30:00,31.14,31.21,31.11,31.11,820636.0,28.609,28.6733,28.5814,28.5814,820636.0
2019-07-10 09:30:00,31.38,31.5,31.28,31.35,397148.0,28.8295,28.9397,28.7376,28.8019,397148.0
2019-07-10 10:00:00,31.34,31.39,31.27,31.35,216476.0,28.7927,28.8386,28.7284,28.8019,216476.0
2019-07-10 10:30:00,31.35,31.36,31.28,31.32,154004.0,28.8019,28.8111,28.7376,28.7743,154004.0
2019-07-10 11:00:00,31.33,31.44,31.33,31.41,105180.0,28.7835,28.8846,28.7835,28.857,105180.0
2019-07-10 11:30:00,31.41,31.44,31.4,31.43,99416.0,28.857,28.8846,28.8478,28.8754,99416.0
2019-07-10 12:00:00,31.44,31.45,31.37,31.39,68000.0,28.8846,28.8938,28.8203,28.8386,68000.0
2019-07-10 12:30:00,31.39,31.44,31.36,31.44,120816.0,28.8386,28.8846,28.8111,28.8846,120816.0
2019-07-10 13:00:00,31.44,31.56,31.43,31.55,89876.0,28.8846,28.9948,28.8754,28.9856,89876.0
2019-07-10 13:30:00,31.55,31.86,31.55,31.81,479060.0,28.9856,29.2704,28.9856,29.2245,479060.0
2019-07-10 14:00:00,31.8,31.85,31.69,31.73,126116.0,29.2153,29.2613,29.1143,29.151,126116.0
2019-07-10 14:30:00,31.72,31.75,31.6,31.64,103820.0,29.1418,29.1694,29.0316,29.0683,103820.0
2019-07-10 15:00:00,31.63,31.66,31.58,31.61,223940.0,29.0591,29.0867,29.0132,29.0408,223940.0
2019-07-10 15:30:00,31.61,31.75,31.57,31.68,674788.0,29.0408,29.1694,29.004,29.1051,674788.0
2019-07-11 09:30:00,31.74,31.89,31.64,31.81,314276.0,29.1602,29.298,29.0683,29.2245,314276.0
2019-07-11 10:00:00,31.85,31.88,31.78,31.81,122220.0,29.2613,29.2888,29.1969,29.2245,122220.0
2019-07-11 10:30:00,31.81,31.88,31.76,31.86,104064.0,29.2245,29.2888,29.1786,29.2704,104064.0
2019-07-11 11:00:00,31.85,32.05,31.85,32.04,157612.0,29.2613,29.445,29.2613,29.4358,157612.0
2019-07-11 11:30:00,32.02,32.05,31.94,32.0,75364.0,29.4174,29.445,29.3439,29.3991,75364.0
2019-07-11 12:00:00,32.0,32.02,31.95,31.98,43752.0,29.3991,29.4174,29.3531,29.3807,43752.0
2019-07-11 12:30:00,31.99,32.01,31.97,32.01,42456.0,29.3899,29.4082,29.3715,29.4082,42456.0
2019-07-11 13:00:00,32.01,32.02,31.91,31.94,49096.0,29.4082,29.4174,29.3164,29.3439,49096.0
2019-07-11 13:30:00,31.94,31.97,31.92,31.96,97716.0,29.3439,29.3715,29.3256,29.3623,97716.0
2019-07-11 14:00:00,31.95,32.01,31.93,32.0,49716.0,29.3531,29.4082,29.3347,29.3991,49716.0
2019-07-11 14:30:00,31.99,32.03,31.98,32.0,64008.0,29.3899,29.4266,29.3807,29.3991,64008.0
2019-07-11 15:00:00,32.0,32.05,32.0,32.05,118760.0,29.3991,29.445,29.3991,29.445,118760.0
2019-07-11 15:30:00,32.05,32.07,31.98,32.02,388700.0,29.445,29.4634,29.3807,29.4174,388700.0
2019-07-12 09:30:00,31.85,31.89,31.62,31.74,121748.0,29.2613,29.298,29.0499,29.1602,121748.0
2019-07-12 10:00:00,31.75,31.75,31.53,31.53,67480.0,29.1694,29.1694,28.9673,28.9673,67480.0
2019-07-12 10:30:00,31.55,31.6,31.49,31.49,113884.0,28.9856,29.0316,28.9305,28.9305,113884.0
2019-07-12 11:00:00,31.49,31.52,31.47,31.48,99172.0,28.9305,28.9581,28.9121,28.9213,99172.0
2019-07-12 11:30:00,31.49,31.49,31.45,31.45,34304.0,28.9305,28.9305,28.8938,28.8938,34304.0
2019-07-12 12:00:00,31.45,31.52,31.45,31.49,51400.0,28.8938,28.9581,28.8938,28.9305,51400.0
2019-07-12 12:30:00,31.48,31.53,31.46,31.48,114892.0,28.9213,28.9673,28.9029,28.9213,114892.0
2019-07-12 13:00:00,31.49,31.51,31.48,31.48,18372.0,28.9305,28.9489,28.9213,28.9213,18372.0
2019-07-12 13:30:00,31.48,31.52,31.47,31.48,47820.0,28.9213,28.9581,28.9121,28.9213,47820.0
2019-07-12 14:00:00,31.47,31.5,31.43,31.5,91912.0,28.9121,28.9397,28.8754,28.9397,91912.0
2019-07-12 14:30:00,31.5,31.52,31.48,31.5,90792.0,28.9397,28.9581,28.9213,28.9397,90792.0
2019-07-12 15:00:00,31.51,31.51,31.48,31.49,159176.0,28.9489,28.9489,28.9213,28.9305,159176.0
2019-07-12 15:30:00,31.48,31.55,31.48,31.49,387968.0,28.9213,28.9856,28.9213,28.9305,387968.0
2019-07-15 09:30:00,31.61,31.79,31.53,31.6,327040.0,29.0408,29.2061,28.9673,29.0316,327040.0
2019-07-15 10:00:00,31.61,31.66,31.52,31.57,140424.0,29.0408,29.0867,28.9581,29.004,140424.0
2019-07-15 10:30:00,31.56,31.59,31.54,31.58,103420.0,28.9948,29.0224,28.9764,29.0132,103420.0
2019-07-15 11:00:00,31.57,31.6,31.51,31.53,127632.0,29.004,29.0316,28.9489,28.9673,127632.0
2019-07-15 11:30:00,31.54,31.56,31.49,31.5,109016.0,28.9764,28.9948,28.9305,28.9397,109016.0
2019-07-15 12:00:00,31.49,31.52,31.49,31.5,84892.0,28.9305,28.9581,28.9305,28.9397,84892.0
2019-07-15 12:30:00,31.5,31.51,31.48,31.5,71160.0,28.9397,28.9489,28.9213,28.9397,71160.0
2019-07-15 13:00:00,31.5,31.52,31.47,31.51,56564.0,28.9397,28.9581,28.9121,28.9489,56564.0
2019-07-15 13:30:00,31.5,31.53,31.48,31.5,82468.0,28.9397,28.9673,28.9213,28.9397,82468.0
2019-07-15 14:00:00,31.49,31.52,31.46,31.46,58056.0,28.9305,28.9581,28.9029,28.9029,58056.0
2019-07-15 14:30:00,31.46,31.53,31.44,31.52,180680.0,28.9029,28.9673,28.8846,28.9581,180680.0
2019-07-15 15:00:00,31.51,31.52,31.46,31.47,103820.0,28.9489,28.9581,28.9029,28.9121,103820.0
2019-07-15 15:30:00,31.47,31.5,31.44,31.48,228668.0,28.9121,28.9397,28.8846,28.9213,228668.0
2019-07-16 09:30:00,31.54,31.56,31.36,31.41,213432.0,28.9764,28.9948,28.8111,28.857,213432.0
2019-07-16 10:00:00,31.4,31.54,31.4,31.42,124900.0,28.8478,28.9764,28.8478,28.8662,124900.0
2019-07-16 10:30:00,31.44,31.48,31.43,31.45,57216.0,28.8846,28.9213,28.8754,28.8938,57216.0
2019-07-16 11:00:00,31.45,31.47,31.4,31.46,66072.0,28.8938,28.9121,28.8478,28.9029,66072.0
2019-07-16 11:30:00,31.45,31.46,31.38,31.39,36508.0,28.8938,28.9029,28.8295,28.8386,36508.0
2019-07-16 12:00:00,31.38,31.4,31.32,31.34,37684.0,28.8295,28.8478,28.7743,28.7927,37684.0
2019-07-16 12:30:00,31.33,31.38,31.32,31.33,42712.0,28.7835,28.8295,28.7743,28.7835,42712.0
2019-07-16 13:00:00,31.34,31.36,31.33,31.33,42608.0,28.7927,28.8111,28.7835,28.7835,42608.0
2019-07-16 13:30:00,31.32,31.34,31.3,31.3,75408.0,28.7743,28.7927,28.756,28.756,75408.0
2019-07-16 14:00:00,31.31,31.36,31.28,31.3,92164.0,28.7651,28.8111,28.7376,28.756,92164.0
2019-07-16 14:30:00,31.3,31.32,31.29,31.32,76148.0,28.756,28.7743,28.7468,28.7743,76148.0
2019-07-16 15:00:00,31.31,31.33,31.29,31.29,237476.0,28.7651,28.7835,28.7468,28.7468,237476.0
2019-07-16 15:30:00,31.3,31.36,31.29,31.31,268252.0,28.756,28.8111,28.7468,28.7651,268252.0
2019-07-17 09:30:00,31.36,31.42,31.22,31.22,128268.0,28.8111,28.8662,28.6825,28.6825,128268.0
2019-07-17 10:00:00,31.23,31.38,31.23,31.29,50784.0,28.6916,28.8295,28.6916,28.7468,50784.0
2019-07-17 10:30:00,31.28,31.29,31.23,31.25,55260.0,28.7376,28.7468,28.6916,28.71,55260.0
2019-07-17 11:00:00,31.27,31.36,31.26,31.34,96860.0,28.7284,28.8111,28.7192,28.7927,96860.0
2019-07-17 11:30:00,31.34,31.4,31.32,31.4,125536.0,28.7927,28.8478,28.7743,28.8478,125536.0
2019-07-17 12:00:00,31.39,31.47,31.39,31.46,82028.0,28.8386,28.9121,28.8386,28.9029,82028.0
2019-07-17 12:30:00,31.47,31.48,31.44,31.45,59696.0,28.9121,28.9213,28.8846,28.8938,59696.0
2019-07-17 13:00:00,31.45,31.49,31.41,31.49,36320.0,28.8938,28.9305,28.857,28.9305,36320.0
2019-07-17 13:30:00,31.48,31.48,31.38,31.39,58848.0,28.9213,28.9213,28.8295,28.8386,58848.0
2019-07-17 14:00:00,31.38,31.44,31.37,31.4,43248.0,28.8295,28.8846,28.8203,28.8478,43248.0
2019-07-17 14:30:00,31.4,31.42,31.37,31.42,59876.0,28.8478,28.8662,28.8203,28.8662,59876.0
2019-07-17 15:00:00,31.41,31.45,31.39,31.43,69656.0,28.857,28.8938,28.8386,28.8754,69656.0
2019-07-17 15:30:00,31.43,31.49,31.42,31.48,203352.0,28.8754,28.9305,28.8662,28.9213,203352.0
2019-07-18 09:30:00,31.54,31.69,31.43,31.67,292812.0,28.9764,29.1143,28.8754,29.0959,292812.0
2019-07-18 10:00:00,31.64,31.84,31.61,31.8,388960.0,29.0683,29.2521,29.0408,29.2153,388960.0
2019-07-18 10:30:00,31.79,31.82,31.67,31.74,139856.0,29.2061,29.2337,29.0959,29.1602,139856.0
2019-07-18 11:00:00,31.71,31.72,31.59,31.61,58148.0,29.1326,29.1418,29.0224,29.0408,58148.0
2019-07-18 11:30:00,31.61,31.63,31.58,31.6,33612.0,29.0408,29.0591,29.0132,29.0316,33612.0
2019-07-18 12:00:00,31.61,31.61,31.53,31.53,37476.0,29.0408,29.0408,28.9673,28.9673,37476.0
2019-07-18 12:30:00,31.53,31.56,31.53,31.55,20884.0,28.9673,28.9948,28.9673,28.9856,20884.0
2019-07-18 13:00:00,31.55,31.6,31.55,31.56,82604.0,28.9856,29.0316,28.9856,28.9948,82604.0
2019-07-18 13:30:00,31.56,31.6,31.56,31.59,25692.0,28.9948,29.0316,28.9948,29.0224,25692.0
2019-07-18 14:00:00,31.59,31.72,31.59,31.71,32356.0,29.0224,29.1418,29.0224,29.1326,32356.0
2019-07-18 14:30:00,31.7,31.74,31.68,31.72,46716.0,29.1234,29.1602,29.1051,29.1418,46716.0
2019-07-18 15:00:00,31.72,31.75,31.65,31.66,82068.0,29.1418,29.1694,29.0775,29.0867,82068.0
2019-07-18 15:30:00,31.65,31.77,31.61,31.77,408880.0,29.0775,29.1878,29.0408,29.1878,408880.0
2019-07-19 09:30:00,31.35,31.38,31.01,31.27,352808.0,28.8019,28.8295,28.4895,28.7284,352808.0
2019-07-19 10:00:00,31.27,31.36,31.13,31.13,254008.0,28.7284,28.8111,28.5998,28.5998,254008.0
2019-07-19 10:30:00,31.13,31.22,31.04,31.13,222164.0,28.5998,28.6825,28.5171,28.5998,222164.0
2019-07-19 11:00:00,31.11,31.18,30.93,30.98,317816.0,28.5814,28.6457,28.416,28.462,317816.0
2019-07-19 11:30:00,30.96,31.0,30.91,30.93,64872.0,28.4436,28.4803,28.3977,28.416,64872.0
2019-07-19 12:00:00,30.91,31.0,30.88,30.99,138500.0,28.3977,28.4803,28.3701,28.4712,138500.0
2019-07-19 12:30:00,30.98,30.99,30.93,30.93,71072.0,28.462,28.4712,28.416,28.416,71072.0
2019-07-19 13:00:00,30.92,31.0,30.92,30.94,102124.0,28.4068,28.4803,28.4068,28.4252,102124.0
2019-07-19 13:30:00,30.92,30.93,30.87,30.88,96248.0,28.4068,28.416,28.3609,28.3701,96248.0
2019-07-19 14:00:00,30.88,30.88,30.74,30.75,205652.0,28.3701,28.3701,28.2415,28.2507,205652.0
2019-07-19 14:30:00,30.75,30.76,30.55,30.57,238672.0,28.2507,28.2598,28.0669,28.0853,238672.0
2019-07-19 15:00:00,30.58,30.59,30.48,30.49,298436.0,28.0945,28.1037,28.0026,28.0118,298436.0
2019-07-19 15:30:00,30.5,30.9,30.48,30.84,761836.0,28.021,28.3885,28.0026,28.3333,761836.0
2019-07-22 09:30:00,30.36,30.37,29.71,29.85,638648.0,27.8924,27.9015,27.2952,27.4238,638648.0
2019-07-22 10:00:00,29.83,29.91,29.69,29.77,378700.0,27.4054,27.4789,27.2768,27.3503,378700.0
2019-07-22 10:30:00,29.77,29.95,29.56,29.61,466436.0,27.3503,27.5157,27.1574,27.2033,466436.0
2019-07-22 11:00:00,29.62,29.65,29.39,29.49,571508.0,27.2125,27.2401,27.0012,27.0931,571508.0
2019-07-22 11:30:00,29.5,29.61,29.39,29.48,428844.0,27.1023,27.2033,27.0012,27.0839,428844.0
2019-07-22 12:00:00,29.49,29.53,29.32,29.34,284816.0,27.0931,27.1298,26.9369,26.9553,284816.0
2019-07-22 12:30:00,29.33,29.39,29.3,29.36,282448.0,26.9461,27.0012,26.9185,26.9736,282448.0
2019-07-22 13:00:00,29.35,29.39,29.28,29.31,131064.0,26.9644,27.0012,26.9001,26.9277,131064.0
2019-07-22 13:30:00,29.32,29.35,29.28,29.33,139076.0,26.9369,26.9644,26.9001,26.9461,139076.0
2019-07-22 14:00:00,29.34,29.41,29.25,29.29,301140.0,26.9553,27.0196,26.8726,26.9093,301140.0
2019-07-22 14:30:00,29.29,29.39,29.29,29.34,261012.0,26.9093,27.0012,26.9093,26.9553,261012.0
2019-07-22 15:00:00,29.34,29.36,29.22,29.28,298356.0,26.9553,26.9736,26.845,26.9001,298356.0
2019-07-22 15:30:00,29.27,29.37,29.22,29.36,814532.0,26.891,26.9828,26.845,26.9736,814532.0
2019-07-23 09:30:00,29.15,29.29,28.84,28.92,758944.0,26.7807,26.9093,26.4959,26.5694,758944.0
2019-07-23 10:00:00,28.92,28.95,28.8,28.83,730712.0,26.5694,26.597,26.4592,26.4867,730712.0
2019-07-23 10:30:00,28.85,28.9,28.75,28.77,411336.0,26.5051,26.551,26.4132,26.4316,411336.0
2019-07-23 11:00:00,28.77,28.82,28.71,28.75,497376.0,26.4316,26.4775,26.3765,26.4132,497376.0
2019-07-23 11:30:00,28.75,28.77,28.65,28.66,295624.0,26.4132,26.4316,26.3213,26.3305,295624.0
2019-07-23 12:00:00,28.65,28.68,28.55,28.55,386276.0,26.3213,26.3489,26.2295,26.2295,386276.0
2019-07-23 12:30:00,28.56,28.83,28.55,28.81,293620.0,26.2387,26.4867,26.2295,26.4683,293620.0
2019-07-23 13:00:00,28.8,28.83,28.74,28.78,132056.0,26.4592,26.4867,26.404,26.4408,132056.0
2019-07-23 13:30:00,28.79,28.84,28.71,28.84,140892.0,26.45,26.4959,26.3765,26.4959,140892.0
2019-07-23 14:00:00,28.83,28.86,28.72,28.72,214824.0,26.4867,26.5143,26.3857,26.3857,214824.0
2019-07-23 14:30:00,28.73,28.78,28.67,28.76,179720.0,26.3948,26.4408,26.3397,26.4224,179720.0
2019-07-23 15:00:00,28.77,28.85,28.75,28.83,506912.0,26.4316,26.5051,26.4132,26.4867,506912.0
2019-07-23 15:30:00,28.84,28.9,28.81,28.83,703772.0,26.4959,26.551,26.4683,26.4867,703772.0
2019-07-24 09:30:00,28.99,29.24,28.97,28.98,556412.0,26.6337,26.8634,26.6153,26.6245,556412.0
2019-07-24 10:00:00,29.0,29.25,28.99,29.18,384612.0,26.6429,26.8726,26.6337,26.8083,384612.0
2019-07-24 10:30:00,29.18,29.41,29.18,29.41,316500.0,26.8083,27.0196,26.8083,27.0196,316500.0
2019-07-24 11:00:00,29.43,29.44,29.17,29.2,94580.0,27.0379,27.0471,26.7991,26.8266,94580.0
2019-07-24 11:30:00,29.21,29.38,29.17,29.28,156248.0,26.8358,26.992,26.7991,26.9001,156248.0
2019-07-24 12:00:00,29.28,29.3,29.24,29.27,81888.0,26.9001,26.9185,26.8634,26.891,81888.0
2019-07-24 12:30:00,29.26,29.33,29.26,29.31,102192.0,26.8818,26.9461,26.8818,26.9277,102192.0
2019-07-24 13:00:00,29.31,29.33,29.29,29.3,108836.0,26.9277,26.9461,26.9093,26.9185,108836.0
2019-07-24 13:30:00,29.31,29.33,29.24,29.27,158804.0,26.9277,26.9461,26.8634,26.891,158804.0
2019-07-24 14:00:00,29.27,29.28,29.16,29.21,80064.0,26.891,26.9001,26.7899,26.8358,80064.0
2019-07-24 14:30:00,29.2,29.21,29.15,29.18,96260.0,26.8266,26.8358,26.7807,26.8083,96260.0
2019-07-24 15:00:00,29.18,29.19,29.12,29.13,161568.0,26.8083,26.8175,26.7531,26.7623,161568.0
2019-07-24 15:30:00,29.13,29.23,29.11,29.21,456524.0,26.7623,26.8542,26.744,26.8358,456524.0
2019-07-25 09:30:00,29.35,29.39,29.07,29.1,191700.0,26.9644,27.0012,26.7072,26.7348,191700.0
2019-07-25 10:00:00,29.1,29.38,29.1,29.37,321476.0,26.7348,26.992,26.7348,26.9828,321476.0
2019-07-25 10:30:00,29.36,29.45,29.3,29.34,176604.0,26.9736,27.0563,26.9185,26.9553,176604.0
2019-07-25 11:00:00,29.32,29.34,29.24,29.32,85996.0,26.9369,26.9553,26.8634,26.9369,85996.0
2019-07-25 11:30:00,29.32,29.32,29.19,29.21,169028.0,26.9369,26.9369,26.8175,26.8358,169028.0
2019-07-25 12:00:00,29.21,29.23,29.13,29.16,233488.0,26.8358,26.8542,26.7623,26.7899,233488.0
2019-07-25 12:30:00,29.16,29.19,29.13,29.19,156688.0,26.7899,26.8175,26.7623,26.8175,156688.0
2019-07-25 13:00:00,29.18,29.23,29.14,29.21,75916.0,26.8083,26.8542,26.7715,26.8358,75916.0
2019-07-25 13:30:00,29.23,29.33,29.22,29.3,107192.0,26.8542,26.9461,26.845,26.9185,107192.0
2019-07-25 14:00:00,29.29,29.34,29.25,29.28,65460.0,26.9093,26.9553,26.8726,26.9001,65460.0
2019-07-25 14:30:00,29.28,29.28,29.22,29.23,102588.0,26.9001,26.9001,26.845,26.8542,102588.0
2019-07-25 15:00:00,29.22,29.23,29.14,29.22,104192.0,26.845,26.8542,26.7715,26.845,104192.0
2019-07-25 15:30:00,29.22,29.22,29.1,29.11,415132.0,26.845,26.845,26.7348,26.744,415132.0
2019-07-26 09:30:00,29.21,29.21,28.86,28.9,348120.0,26.8358,26.8358,26.5143,26.551,348120.0
2019-07-26 10:00:00,28.9,28.93,28.85,28.87,97320.0,26.551,26.5786,26.5051,26.5235,97320.0
2019-07-26 10:30:00,28.87,28.98,28.84,28.95,114036.0,26.5235,26.6245,26.4959,26.597,114036.0
2019-07-26 11:00:00,28.96,29.02,28.88,28.9,119012.0,26.6061,26.6613,26.5327,26.551,119012.0
2019-07-26 11:30:00,28.9,28.94,28.88,28.9,125436.0,26.551,26.5878,26.5327,26.551,125436.0
2019-07-26 12:00:00,28.89,28.92,28.85,28.86,359800.0,26.5418,26.5694,26.5051,26.5143,359800.0
2019-07-26 12:30:00,28.86,28.89,28.84,28.84,307704.0,26.5143,26.5418,26.4959,26.4959,307704.0
2019-07-26 13:00:00,28.84,28.89,28.78,28.84,273180.0,26.4959,26.5418,26.4408,26.4959,273180.0
2019-07-26 13:30:00,28.84,28.85,28.8,28.83,136196.0,26.4959,26.5051,26.4592,26.4867,136196.0
2019-07-26 14:00:00,28.83,28.88,28.83,28.86,172164.0,26.4867,26.5327,26.4867,26.5143,172164.0
2019-07-26 14:30:00,28.86,28.87,28.83,28.84,129492.0,26.5143,26.5235,26.4867,26.4959,129492.0
2019-07-26 15:00:00,28.83,28.84,28.8,28.82,246684.0,26.4867,26.4959,26.4592,26.4775,246684.0
2019-07-26 15:30:00,28.83,28.85,28.78,28.79,591516.0,26.4867,26.5051,26.4408,26.45,591516.0
2019-07-29 09:30:00,28.8,28.8,28.61,28.7,110664.0,26.4592,26.4592,26.2846,26.3673,110664.0
2019-07-29 10:00:00,28.68,28.75,28.58,28.71,240360.0,26.3489,26.4132,26.257,26.3765,240360.0
2019-07-29 10:30:00,28.71,28.75,28.67,28.67,161616.0,26.3765,26.4132,26.3397,26.3397,161616.0
2019-07-29 11:00:00,28.69,28.75,28.68,28.75,54184.0,26.3581,26.4132,26.3489,26.4132,54184.0
2019-07-29 11:30:00,28.75,28.8,28.75,28.79,43552.0,26.4132,26.4592,26.4132,26.45,43552.0
2019-07-29 12:00:00,28.79,28.83,28.79,28.83,101660.0,26.45,26.4867,26.45,26.4867,101660.0
2019-07-29 12:30:00,28.83,28.83,28.75,28.76,77680.0,26.4867,26.4867,26.4132,26.4224,77680.0
2019-07-29 13:00:00,28.76,28.78,28.73,28.73,120192.0,26.4224,26.4408,26.3948,26.3948,120192.0
2019-07-29 13:30:00,28.73,28.78,28.72,28.74,141532.0,26.3948,26.4408,26.3857,26.404,141532.0
2019-07-29 14:00:00,28.73,28.82,28.73,28.76,105412.0,26.3948,26.4775,26.3948,26.4224,105412.0
2019-07-29 14:30:00,28.77,28.77,28.73,28.74,84908.0,26.4316,26.4316,26.3948,26.404,84908.0
2019-07-29 15:00:00,28.74,28.76,28.71,28.73,103404.0,26.404,26.4224,26.3765,26.3948,103404.0
2019-07-29 15:30:00,28.73,28.79,28.72,28.75,466956.0,26.3948,26.45,26.3857,26.4132,466956.0
2019-07-30 09:30:00,28.72,28.75,28.61,28.61,247804.0,26.3857,26.4132,26.2846,26.2846,247804.0
2019-07-30 10:00:00,28.61,28.72,28.58,28.66,219376.0,26.2846,26.3857,26.257,26.3305,219376.0
2019-07-30 10:30:00,28.66,28.7,28.62,28.65,193160.0,26.3305,26.3673,26.2938,26.3213,193160.0
2019-07-30 11:00:00,28.65,28.7,28.59,28.62,144488.0,26.3213,26.3673,26.2662,26.2938,144488.0
2019-07-30 11:30:00,28.61,28.63,28.53,28.53,136800.0,26.2846,26.303,26.2111,26.2111,136800.0
2019-07-30 12:00:00,28.54,28.58,28.52,28.54,132092.0,26.2203,26.257,26.2019,26.2203,132092.0
2019-07-30 12:30:00,28.54,28.58,28.51,28.54,211460.0,26.2203,26.257,26.1927,26.2203,211460.0
2019-07-30 13:00:00,28.54,28.54,28.5,28.51,115292.0,26.2203,26.2203,26.1835,26.1927,115292.0
2019-07-30 13:30:00,28.51,28.54,28.5,28.52,150648.0,26.1927,26.2203,26.1835,26.2019,150648.0
2019-07-30 14:00:00,28.52,28.56,28.5,28.52,260476.0,26.2019,26.2387,26.1835,26.2019,260476.0
2019-07-30 14:30:00,28.52,28.54,28.51,28.53,138332.0,26.2019,26.2203,26.1927,26.2111,138332.0
2019-07-30 15:00:00,28.53,28.54,28.42,28.43,139712.0,26.2111,26.2203,26.11,26.1192,139712.0
2019-07-30 15:30:00,28.44,28.49,28.41,28.46,400712.0,26.1284,26.1743,26.1009,26.1468,400712.0
2019-07-31 09:30:00,28.6,28.82,28.6,28.66,381612.0,26.3252,26.5277,26.3252,26.3805,381612.0
2019-07-31 10:00:00,28.65,28.68,28.58,28.62,174324.0,26.3712,26.3989,26.3068,26.3436,174324.0
2019-07-31 10:30:00,28.61,28.66,28.59,28.61,107256.0,26.3344,26.3805,26.316,26.3344,107256.0
2019-07-31 11:00:00,28.61,28.71,28.61,28.69,153344.0,26.3344,26.4265,26.3344,26.4081,153344.0
2019-07-31 11:30:00,28.69,28.79,28.67,28.77,260260.0,26.4081,26.5001,26.3897,26.4817,260260.0
2019-07-31 12:00:00,28.77,28.83,28.77,28.82,176608.0,26.4817,26.5369,26.4817,26.5277,176608.0
2019-07-31 12:30:00,28.82,28.86,28.81,28.84,151572.0,26.5277,26.5645,26.5185,26.5461,151572.0
2019-07-31 13:00:00,28.84,28.84,28.8,28.8,122932.0,26.5461,26.5461,26.5093,26.5093,122932.0
2019-07-31 13:30:00,28.8,28.81,28.73,28.8,191428.0,26.5093,26.5185,26.4449,26.5093,191428.0
2019-07-31 14:00:00,28.8,28.82,28.74,28.77,400752.0,26.5093,26.5277,26.4541,26.4817,400752.0
2019-07-31 14:30:00,28.78,28.83,28.59,28.62,214768.0,26.4909,26.5369,26.316,26.3436,214768.0
2019-07-31 15:00:00,28.61,28.8,28.61,28.77,210800.0,26.3344,26.5093,26.3344,26.4817,210800.0
2019-07-31 15:30:00,28.76,28.78,28.72,28.75,838068.0,26.4725,26.4909,26.4357,26.4633,838068.0
2019-08-01 09:30:00,28.64,28.71,28.5,28.6,142356.0,26.362,26.4265,26.2332,26.3252,142356.0
2019-08-01 10:00:00,28.59,28.77,28.56,28.77,42732.0,26.316,26.4817,26.2884,26.4817,42732.0
2019-08-01 10:30:00,28.75,28.93,28.75,28.91,117740.0,26.4633,26.629,26.4633,26.6106,117740.0
2019-08-01 11:00:00,28.89,28.99,28.89,28.99,98688.0,26.5922,26.6842,26.5922,26.6842,98688.0
2019-08-01 11:30:00,29.0,29.03,28.92,28.93,72832.0,26.6934,26.721,26.6198,26.629,72832.0
2019-08-01 12:00:00,28.9,28.96,28.9,28.96,78020.0,26.6014,26.6566,26.6014,26.6566,78020.0
2019-08-01 12:30:00,28.96,29.04,28.95,29.04,54756.0,26.6566,26.7302,26.6474,26.7302,54756.0
2019-08-01 13:00:00,29.04,29.05,28.88,28.89,70760.0,26.7302,26.7394,26.583,26.5922,70760.0
2019-08-01 13:30:00,28.88,28.92,28.67,28.82,174744.0,26.583,26.6198,26.3897,26.5277,174744.0
2019-08-01 14:00:00,28.85,28.85,28.69,28.72,95408.0,26.5553,26.5553,26.4081,26.4357,95408.0
2019-08-01 14:30:00,28.72,28.77,28.67,28.73,99976.0,26.4357,26.4817,26.3897,26.4449,99976.0
2019-08-01 15:00:00,28.71,28.79,28.7,28.76,135324.0,26.4265,26.5001,26.4173,26.4725,135324.0
2019-08-01 15:30:00,28.76,28.76,28.6,28.64,479984.0,26.4725,26.4725,26.3252,26.362,479984.0
2019-08-02 09:30:00,28.4,28.62,28.4,28.54,177644.0,26.1411,26.3436,26.1411,26.27,177644.0
2019-08-02 10:00:00,28.53,28.54,28.48,28.5,125392.0,26.2608,26.27,26.2148,26.2332,125392.0
2019-08-02 10:30:00,28.5,28.55,28.46,28.49,182268.0,26.2332,26.2792,26.1964,26.224,182268.0
2019-08-02 11:00:00,28.49,28.57,28.48,28.52,106668.0,26.224,26.2976,26.2148,26.2516,106668.0
2019-08-02 11:30:00,28.54,28.55,28.49,28.54,49284.0,26.27,26.2792,26.224,26.27,49284.0
2019-08-02 12:00:00,28.54,28.59,28.52,28.54,129476.0,26.27,26.316,26.2516,26.27,129476.0
2019-08-02 12:30:00,28.54,28.57,28.52,28.55,72164.0,26.27,26.2976,26.2516,26.2792,72164.0
2019-08-02 13:00:00,28.53,28.53,28.5,28.5,67036.0,26.2608,26.2608,26.2332,26.2332,67036.0
2019-08-02 13:30:00,28.51,28.52,28.5,28.51,219976.0,26.2424,26.2516,26.2332,26.2424,219976.0
2019-08-02 14:00:00,28.5,28.53,28.47,28.5,121276.0,26.2332,26.2608,26.2056,26.2332,121276.0
2019-08-02 14:30:00,28.5,28.5,28.41,28.43,87880.0,26.2332,26.2332,26.1503,26.1687,87880.0
2019-08-02 15:00:00,28.42,28.44,28.39,28.4,84920.0,26.1595,26.178,26.1319,26.1411,84920.0
2019-08-02 15:30:00,28.41,28.52,28.4,28.43,436332.0,26.1503,26.2516,26.1411,26.1687,436332.0
2019-08-05 09:30:00,27.78,27.84,27.41,27.5,664648.0,25.5704,25.6257,25.2299,25.3127,664648.0
2019-08-05 10:00:00,27.52,27.53,27.34,27.4,421620.0,25.3311,25.3403,25.1654,25.2207,421620.0
2019-08-05 10:30:00,27.41,27.5,27.36,27.5,281976.0,25.2299,25.3127,25.1839,25.3127,281976.0
2019-08-05 11:00:00,27.5,27.67,27.5,27.63,135492.0,25.3127,25.4692,25.3127,25.4324,135492.0
2019-08-05 11:30:00,27.63,27.68,27.61,27.66,126412.0,25.4324,25.4784,25.414,25.46,126412.0
2019-08-05 12:00:00,27.66,27.67,27.58,27.59,144944.0,25.46,25.4692,25.3864,25.3956,144944.0
2019-08-05 12:30:00,27.59,27.62,27.55,27.56,163212.0,25.3956,25.4232,25.3587,25.3679,163212.0
2019-08-05 13:00:00,27.56,27.63,27.53,27.53,274968.0,25.3679,25.4324,25.3403,25.3403,274968.0
2019-08-05 13:30:00,27.53,27.58,27.43,27.45,147916.0,25.3403,25.3864,25.2483,25.2667,147916.0
2019-08-05 14:00:00,27.45,27.48,27.41,27.42,103076.0,25.2667,25.2943,25.2299,25.2391,103076.0
2019-08-05 14:30:00,27.42,27.47,27.35,27.38,110424.0,25.2391,25.2851,25.1746,25.2023,110424.0
2019-08-05 15:00:00,27.39,27.43,27.28,27.34,174620.0,25.2115,25.2483,25.1102,25.1654,174620.0
2019-08-05 15:30:00,27.32,27.4,27.31,27.36,542352.0,25.147,25.2207,25.1378,25.1839,542352.0
2019-08-06 09:30:00,27.64,27.87,27.64,27.85,303820.0,25.4416,25.6533,25.4416,25.6349,303820.0
2019-08-06 10:00:00,27.84,27.85,27.68,27.78,305464.0,25.6257,25.6349,25.4784,25.5704,305464.0
2019-08-06 10:30:00,27.77,27.89,27.75,27.85,130368.0,25.5612,25.6717,25.5428,25.6349,130368.0
2019-08-06 11:00:00,27.84,27.86,27.77,27.85,115544.0,25.6257,25.6441,25.5612,25.6349,115544.0
2019-08-06 11:30:00,27.85,27.9,27.81,27.89,98400.0,25.6349,25.6809,25.5981,25.6717,98400.0
2019-08-06 12:00:00,27.89,27.92,27.85,27.85,43072.0,25.6717,25.6993,25.6349,25.6349,43072.0
2019-08-06 12:30:00,27.85,27.88,27.84,27.86,36524.0,25.6349,25.6625,25.6257,25.6441,36524.0
2019-08-06 13:00:00,27.86,27.94,27.86,27.91,71620.0,25.6441,25.7177,25.6441,25.6901,71620.0
2019-08-06 13:30:00,27.91,27.93,27.89,27.9,40428.0,25.6901,25.7085,25.6717,25.6809,40428.0
2019-08-06 14:00:00,27.88,28.02,27.86,28.0,77520.0,25.6625,25.7914,25.6441,25.7729,77520.0
2019-08-06 14:30:00,28.0,28.04,27.97,27.98,54128.0,25.7729,25.8098,25.7453,25.7545,54128.0
2019-08-06 15:00:00,27.98,28.05,27.92,27.93,131732.0,25.7545,25.819,25.6993,25.7085,131732.0
2019-08-06 15:30:00,27.93,28.0,27.91,27.94,354900.0,25.7085,25.7729,25.6901,25.7177,354900.0
2019-08-07 09:30:00,27.67,28.02,27.53,27.9,584368.0,25.4692,25.7914,25.3403,25.6809,584368.0
2019-08-07 10:00:00,27.91,27.95,27.8,27.8,196908.0,25.6901,25.7269,25.5889,25.5889,196908.0
2019-08-07 10:30:00,27.8,27.84,27.71,27.73,193364.0,25.5889,25.6257,25.506,25.5244,193364.0
2019-08-07 11:00:00,27.72,27.83,27.72,27.78,135024.0,25.5152,25.6165,25.5152,25.5704,135024.0
2019-08-07 11:30:00,27.78,27.81,27.72,27.8,84348.0,25.5704,25.5981,25.5152,25.5889,84348.0
2019-08-07 12:00:00,27.8,27.83,27.77,27.81,75016.0,25.5889,25.6165,25.5612,25.5981,75016.0
2019-08-07 12:30:00,27.81,27.82,27.71,27.77,596096.0,25.5981,25.6073,25.506,25.5612,596096.0
2019-08-07 13:00:00,27.76,27.78,27.68,27.71,59268.0,25.552,25.5704,25.4784,25.506,59268.0
2019-08-07 13:30:00,27.74,27.82,27.73,27.78,111452.0,25.5336,25.6073,25.5244,25.5704,111452.0
2019-08-07 14:00:00,27.76,27.79,27.67,27.77,169004.0,25.552,25.5797,25.4692,25.5612,169004.0
2019-08-07 14:30:00,27.77,27.77,27.7,27.75,103304.0,25.5612,25.5612,25.4968,25.5428,103304.0
2019-08-07 15:00:00,27.75,27.76,27.71,27.75,109144.0,25.5428,25.552,25.506,25.5428,109144.0
2019-08-07 15:30:00,27.75,27.83,27.69,27.74,930320.0,25.5428,25.6165,25.4876,25.5336,930320.0
2019-08-08 09:30:00,28.34,28.56,28.3,28.46,618580.0,26.0859,26.2884,26.0491,26.1964,618580.0
2019-08-08 10:00:00,28.44,28.61,28.43,28.54,317168.0,26.178,26.3344,26.1687,26.27,317168.0
2019-08-08 10:30:00,28.53,28.56,28.39,28.48,283344.0,26.2608,26.2884,26.1319,26.2148,283344.0
2019-08-08 11:00:00,28.48,28.53,28.39,28.48,169808.0,26.2148,26.2608,26.1319,26.2148,169808.0
2019-08-08 11:30:00,28.48,28.58,28.48,28.5,71840.0,26.2148,26.3068,26.2148,26.2332,71840.0
2019-08-08 12:00:00,28.51,28.57,28.48,28.55,128848.0,26.2424,26.2976,26.2148,26.2792,128848.0
2019-08-08 12:30:00,28.55,28.56,28.48,28.5,148160.0,26.2792,26.2884,26.2148,26.2332,148160.0
2019-08-08 13:00:00,28.49,28.52,28.45,28.52,66852.0,26.224,26.2516,26.1872,26.2516,66852.0
2019-08-08 13:30:00,28.51,28.51,28.35,28.36,303424.0,26.2424,26.2424,26.0951,26.1043,303424.0
2019-08-08 14:00:00,28.37,28.39,28.33,28.34,70276.0,26.1135,26.1319,26.0767,26.0859,70276.0
2019-08-08 14:30:00,28.35,28.35,28.27,28.27,134228.0,26.0951,26.0951,26.0215,26.0215,134228.0
2019-08-08 15:00:00,28.27,28.32,28.12,28.13,436836.0,26.0215,26.0675,25.8834,25.8926,436836.0
2019-08-08 15:30:00,28.13,28.2,28.11,28.15,1320812.0,25.8926,25.957,25.8742,25.911,1320812.0
2019-08-09 09:30:00,28.57,28.64,28.4,28.43,452060.0,26.2976,26.362,26.1411,26.1687,452060.0
2019-08-09 10:00:00,28.43,28.47,28.35,28.36,176840.0,26.1687,26.2056,26.0951,26.1043,176840.0
2019-08-09 10:30:00,28.35,28.43,28.34,28.43,107916.0,26.0951,26.1687,26.0859,26.1687,107916.0
2019-08-09 11:00:00,28.43,28.44,28.28,28.29,149124.0,26.1687,26.178,26.0307,26.0399,149124.0
2019-08-09 11:30:00,28.29,28.35,28.28,28.32,103680.0,26.0399,26.0951,26.0307,26.0675,103680.0
2019-08-09 12:00:00,28.33,28.37,28.29,28.33,45576.0,26.0767,26.1135,26.0399,26.0767,45576.0
2019-08-09 12:30:00,28.34,28.39,28.32,28.36,73952.0,26.0859,26.1319,26.0675,26.1043,73952.0
2019-08-09 13:00:00,28.34,28.41,28.31,28.41,213996.0,26.0859,26.1503,26.0583,26.1503,213996.0
2019-08-09 13:30:00,28.42,28.44,28.4,28.41,40828.0,26.1595,26.178,26.1411,26.1503,40828.0
2019-08-09 14:00:00,28.41,28.45,28.38,28.42,56564.0,26.1503,26.1872,26.1227,26.1595,56564.0
2019-08-09 14:30:00,28.42,28.43,28.36,28.41,56748.0,26.1595,26.1687,26.1043,26.1503,56748.0
2019-08-09 15:00:00,28.4,28.44,28.39,28.43,54800.0,26.1411,26.178,26.1319,26.1687,54800.0
2019-08-09 15:30:00,28.43,28.47,28.21,28.23,587588.0,26.1687,26.2056,25.9662,25.9847,587588.0
2019-08-12 09:30:00,28.1,28.2,28.0,28.16,235380.0,25.865,25.957,25.7729,25.9202,235380.0
2019-08-12 10:00:00,28.15,28.28,28.13,28.24,63980.0,25.911,26.0307,25.8926,25.9939,63980.0
2019-08-12 10:30:00,28.24,28.27,28.18,28.21,54864.0,25.9939,26.0215,25.9386,25.9662,54864.0
2019-08-12 11:00:00,28.2,28.23,28.15,28.22,70220.0,25.957,25.9847,25.911,25.9755,70220.0
2019-08-12 11:30:00,28.22,28.24,28.17,28.19,74520.0,25.9755,25.9939,25.9294,25.9478,74520.0
2019-08-12 12:00:00,28.2,28.3,28.19,28.3,82660.0,25.957,26.0491,25.9478,26.0491,82660.0
2019-08-12 12:30:00,28.3,28.3,28.22,28.28,31280.0,26.0491,26.0491,25.9755,26.0307,31280.0
2019-08-12 13:00:00,28.27,28.31,28.25,28.28,30328.0,26.0215,26.0583,26.0031,26.0307,30328.0
2019-08-12 13:30:00,28.28,28.34,28.28,28.34,85460.0,26.0307,26.0859,26.0307,26.0859,85460.0
2019-08-12 14:00:00,28.33,28.34,28.31,28.33,64012.0,26.0767,26.0859,26.0583,26.0767,64012.0
2019-08-12 14:30:00,28.32,28.34,28.25,28.31,82912.0,26.0675,26.0859,26.0031,26.0583,82912.0
2019-08-12 15:00:00,28.31,28.32,28.26,28.31,51336.0,26.0583,26.0675,26.0123,26.0583,51336.0
2019-08-12 15:30:00,28.31,28.31,28.24,28.24,95316.0,26.0583,26.0583,25.9939,25.9939,95316.0
2019-08-13 09:30:00,27.77,27.85,27.56,27.64,310072.0,25.5612,25.6349,25.3679,25.4416,310072.0
2019-08-13 10:00:00,27.63,27.72,27.55,27.66,403308.0,25.4324,25.5152,25.3587,25.46,403308.0
2019-08-13 10:30:00,27.66,27.7,27.57,27.59,147332.0,25.46,25.4968,25.3772,25.3956,147332.0
2019-08-13 11:00:00,27.58,27.68,27.58,27.64,171212.0,25.3864,25.4784,25.3864,25.4416,171212.0
2019-08-13 11:30:00,27.63,27.68,27.61,27.66,151884.0,25.4324,25.4784,25.414,25.46,151884.0
2019-08-13 12:00:00,27.67,27.75,27.64,27.68,139068.0,25.4692,25.5428,25.4416,25.4784,139068.0
2019-08-13 12:30:00,27.67,27.67,27.63,27.65,59564.0,25.4692,25.4692,25.4324,25.4508,59564.0
2019-08-13 13:00:00,27.66,27.73,27.65,27.72,84084.0,25.46,25.5244,25.4508,25.5152,84084.0
2019-08-13 13:30:00,27.72,27.75,27.7,27.75,97548.0,25.5152,25.5428,25.4968,25.5428,97548.0
2019-08-13 14:00:00,27.75,27.77,27.7,27.74,108636.0,25.5428,25.5612,25.4968,25.5336,108636.0
2019-08-13 14:30:00,27.74,27.76,27.71,27.72,142352.0,25.5336,25.552,25.506,25.5152,142352.0
2019-08-13 15:00:00,27.74,27.75,27.7,27.75,81036.0,25.5336,25.5428,25.4968,25.5428,81036.0
2019-08-13 15:30:00,27.75,27.79,27.72,27.78,416936.0,25.5428,25.5797,25.5152,25.5704,416936.0
2019-08-14 09:30:00,27.72,27.72,27.45,27.52,294580.0,25.5152,25.5152,25.2667,25.3311,294580.0
2019-08-14 10:00:00,27.54,27.66,27.51,27.61,68040.0,25.3495,25.46,25.3219,25.414,68040.0
2019-08-14 10:30:00,27.62,27.62,27.47,27.53,35732.0,25.4232,25.4232,25.2851,25.3403,35732.0
2019-08-14 11:00:00,27.55,27.57,27.42,27.42,118020.0,25.3587,25.3772,25.2391,25.2391,118020.0
2019-08-14 11:30:00,27.42,27.51,27.42,27.5,81824.0,25.2391,25.3219,25.2391,25.3127,81824.0
2019-08-14 12:00:00,27.5,27.5,27.43,27.43,80468.0,25.3127,25.3127,25.2483,25.2483,80468.0
2019-08-14 12:30:00,27.44,27.5,27.39,27.43,112080.0,25.2575,25.3127,25.2115,25.2483,112080.0
2019-08-14 13:00:00,27.43,27.44,27.36,27.39,311444.0,25.2483,25.2575,25.1839,25.2115,311444.0
2019-08-14 13:30:00,27.38,27.41,27.35,27.35,81744.0,25.2023,25.2299,25.1746,25.1746,81744.0
2019-08-14 14:00:00,27.36,27.37,27.28,27.31,182524.0,25.1839,25.1931,25.1102,25.1378,182524.0
2019-08-14 14:30:00,27.31,27.32,27.22,27.25,147252.0,25.1378,25.147,25.055,25.0826,147252.0
2019-08-14 15:00:00,27.24,27.33,27.21,27.27,332928.0,25.0734,25.1562,25.0458,25.101,332928.0
2019-08-14 15:30:00,27.26,27.34,27.22,27.27,399940.0,25.0918,25.1654,25.055,25.101,399940.0
2019-08-15 09:30:00,27.3,27.46,27.25,27.45,263264.0,25.1286,25.2759,25.0826,25.2667,263264.0
2019-08-15 10:00:00,27.46,27.46,27.35,27.38,173928.0,25.2759,25.2759,25.1746,25.2023,173928.0
2019-08-15 10:30:00,27.36,27.42,27.35,27.37,45996.0,25.1839,25.2391,25.1746,25.1931,45996.0
2019-08-15 11:00:00,27.36,27.36,27.27,27.28,86988.0,25.1839,25.1839,25.101,25.1102,86988.0
2019-08-15 11:30:00,27.29,27.34,27.27,27.34,37048.0,25.1194,25.1654,25.101,25.1654,37048.0
2019-08-15 12:00:00,27.34,27.42,27.33,27.36,111736.0,25.1654,25.2391,25.1562,25.1839,111736.0
2019-08-15 12:30:00,27.35,27.37,27.33,27.37,23988.0,25.1746,25.1931,25.1562,25.1931,23988.0
2019-08-15 13:00:00,27.36,27.39,27.35,27.38,36344.0,25.1839,25.2115,25.1746,25.2023,36344.0
2019-08-15 13:30:00,27.38,27.38,27.28,27.29,24884.0,25.2023,25.2023,25.1102,25.1194,24884.0
2019-08-15 14:00:00,27.27,27.38,27.26,27.37,29372.0,25.101,25.2023,25.0918,25.1931,29372.0
2019-08-15 14:30:00,27.35,27.37,27.33,27.37,38232.0,25.1746,25.1931,25.1562,25.1931,38232.0
2019-08-15 15:00:00,27.37,27.43,27.36,27.4,171840.0,25.1931,25.2483,25.1839,25.2207,171840.0
2019-08-15 15:30:00,27.4,27.5,27.39,27.44,274484.0,25.2207,25.3127,25.2115,25.2575,274484.0
2019-08-16 09:30:00,27.5,27.69,27.32,27.36,427300.0,25.3127,25.4876,25.147,25.1839,427300.0
2019-08-16 10:00:00,27.39,27.45,27.37,27.42,210884.0,25.2115,25.2667,25.1931,25.2391,210884.0
2019-08-16 10:30:00,27.42,27.54,27.34,27.53,278780.0,25.2391,25.3495,25.1654,25.3403,278780.0
2019-08-16 11:00:00,27.54,27.63,27.52,27.53,108728.0,25.3495,25.4324,25.3311,25.3403,108728.0
2019-08-16 11:30:00,27.53,27.55,27.48,27.5,115084.0,25.3403,25.3587,25.2943,25.3127,115084.0
2019-08-16 12:00:00,27.48,27.52,27.47,27.5,46652.0,25.2943,25.3311,25.2851,25.3127,46652.0
2019-08-16 12:30:00,27.5,27.53,27.48,27.51,314424.0,25.3127,25.3403,25.2943,25.3219,314424.0
2019-08-16 13:00:00,27.52,27.52,27.48,27.5,94404.0,25.3311,25.3311,25.2943,25.3127,94404.0
2019-08-16 13:30:00,27.5,27.56,27.48,27.55,77736.0,25.3127,25.3679,25.2943,25.3587,77736.0
2019-08-16 14:00:00,27.56,27.6,27.53,27.59,61468.0,25.3679,25.4048,25.3403,25.3956,61468.0
2019-08-16 14:30:00,27.58,27.6,27.53,27.56,80300.0,25.3864,25.4048,25.3403,25.3679,80300.0
2019-08-16 15:00:00,27.57,27.6,27.57,27.59,131936.0,25.3772,25.4048,25.3772,25.3956,131936.0
2019-08-16 15:30:00,27.59,27.66,27.58,27.63,449220.0,25.3956,25.46,25.3864,25.4324,449220.0
2019-08-19 09:30:00,27.58,27.66,27.28,27.48,323876.0,25.3864,25.46,25.1102,25.2943,323876.0
2019-08-19 10:00:00,27.46,27.54,27.45,27.52,54004.0,25.2759,25.3495,25.2667,25.3311,54004.0
2019-08-19 10:30:00,27.52,27.54,27.44,27.52,126184.0,25.3311,25.3495,25.2575,25.3311,126184.0
2019-08-19 11:00:00,27.51,27.57,27.45,27.48,108560.0,25.3219,25.3772,25.2667,25.2943,108560.0
2019-08-19 11:30:00,27.47,27.5,27.46,27.48,45064.0,25.2851,25.3127,25.2759,25.2943,45064.0
2019-08-19 12:00:00,27.47,27.47,27.43,27.43,28488.0,25.2851,25.2851,25.2483,25.2483,28488.0
2019-08-19 12:30:00,27.41,27.42,27.36,27.37,40380.0,25.2299,25.2391,25.1839,25.1931,40380.0
2019-08-19 13:00:00,27.37,27.4,27.34,27.4,74580.0,25.1931,25.2207,25.1654,25.2207,74580.0
2019-08-19 13:30:00,27.39,27.39,27.32,27.33,90784.0,25.2115,25.2115,25.147,25.1562,90784.0
2019-08-19 14:00:00,27.33,27.36,27.3,27.34,99996.0,25.1562,25.1839,25.1286,25.1654,99996.0
2019-08-19 14:30:00,27.34,27.34,27.31,27.32,42660.0,25.1654,25.1654,25.1378,25.147,42660.0
2019-08-19 15:00:00,27.31,27.32,27.25,27.27,129948.0,25.1378,25.147,25.0826,25.101,129948.0
2019-08-19 15:30:00,27.27,27.29,27.22,27.22,347076.0,25.101,25.1194,25.055,25.055,347076.0
2019-08-20 09:30:00,27.42,27.47,27.23,27.34,280700.0,25.2391,25.2851,25.0642,25.1654,280700.0
2019-08-20 10:00:00,27.35,27.39,27.28,27.37,250328.0,25.1746,25.2115,25.1102,25.1931,250328.0
2019-08-20 10:30:00,27.39,27.39,27.32,27.39,254592.0,25.2115,25.2115,25.147,25.2115,254592.0
2019-08-20 11:00:00,27.4,27.44,27.36,27.41,364212.0,25.2207,25.2575,25.1839,25.2299,364212.0
2019-08-20 11:30:00,27.42,27.43,27.36,27.38,84200.0,25.2391,25.2483,25.1839,25.2023,84200.0
2019-08-20 12:00:00,27.38,27.43,27.38,27.43,78516.0,25.2023,25.2483,25.2023,25.2483,78516.0
2019-08-20 12:30:00,27.44,27.46,27.4,27.42,45060.0,25.2575,25.2759,25.2207,25.2391,45060.0
2019-08-20 13:00:00,27.42,27.45,27.4,27.44,36748.0,25.2391,25.2667,25.2207,25.2575,36748.0
2019-08-20 13:30:00,27.43,27.46,27.41,27.45,68804.0,25.2483,25.2759,25.2299,25.2667,68804.0
2019-08-20 14:00:00,27.45,27.45,27.41,27.44,51140.0,25.2667,25.2667,25.2299,25.2575,51140.0
2019-08-20 14:30:00,27.45,27.46,27.39,27.41,61440.0,25.2667,25.2759,25.2115,25.2299,61440.0
2019-08-20 15:00:00,27.41,27.42,27.35,27.35,111812.0,25.2299,25.2391,25.1746,25.1746,111812.0
2019-08-20 15:30:00,27.36,27.39,27.35,27.35,344232.0,25.1839,25.2115,25.1746,25.1746,344232.0
2019-08-21 09:30:00,27.5,27.5,27.37,27.41,256420.0,25.3127,25.3127,25.1931,25.2299,256420.0
2019-08-21 10:00:00,27.42,27.48,27.41,27.46,111236.0,25.2391,25.2943,25.2299,25.2759,111236.0
2019-08-21 10:30:00,27.47,27.49,27.44,27.46,75728.0,25.2851,25.3035,25.2575,25.2759,75728.0
2019-08-21 11:00:00,27.46,27.46,27.44,27.45,66536.0,25.2759,25.2759,25.2575,25.2667,66536.0
2019-08-21 11:30:00,27.45,27.47,27.41,27.43,64100.0,25.2667,25.2851,25.2299,25.2483,64100.0
2019-08-21 12:00:00,27.44,27.45,27.42,27.45,57148.0,25.2575,25.2667,25.2391,25.2667,57148.0
2019-08-21 12:30:00,27.44,27.5,27.43,27.5,189932.0,25.2575,25.3127,25.2483,25.3127,189932.0
2019-08-21 13:00:00,27.49,27.5,27.42,27.42,61328.0,25.3035,25.3127,25.2391,25.2391,61328.0
2019-08-21 13:30:00,27.43,27.46,27.42,27.42,43348.0,25.2483,25.2759,25.2391,25.2391,43348.0
2019-08-21 14:00:00,27.42,27.43,27.39,27.41,45936.0,25.2391,25.2483,25.2115,25.2299,45936.0
2019-08-21 14:30:00,27.41,27.42,27.37,27.39,50256.0,25.2299,25.2391,25.1931,25.2115,50256.0
2019-08-21 15:00:00,27.38,27.38,27.34,27.36,57348.0,25.2023,25.2023,25.1654,25.1839,57348.0
2019-08-21 15:30:00,27.36,27.41,27.33,27.34,606844.0,25.1839,25.2299,25.1562,25.1654,606844.0
2019-08-22 09:30:00,26.98,27.0,26.71,26.75,742668.0,24.8341,24.8525,24.5856,24.6224,742668.0
2019-08-22 10:00:00,26.74,26.75,26.54,26.55,419560.0,24.6132,24.6224,24.4291,24.4383,419560.0
2019-08-22 10:30:00,26.55,26.55,26.44,26.5,397884.0,24.4383,24.4383,24.337,24.3923,397884.0
2019-08-22 11:00:00,26.51,26.55,26.49,26.51,191696.0,24.4015,24.4383,24.3831,24.4015,191696.0
2019-08-22 11:30:00,26.51,26.53,26.42,26.46,153920.0,24.4015,24.4199,24.3186,24.3554,153920.0
2019-08-22 12:00:00,26.45,26.5,26.43,26.44,184636.0,24.3462,24.3923,24.3278,24.337,184636.0
2019-08-22 12:30:00,26.43,26.46,26.42,26.45,260560.0,24.3278,24.3554,24.3186,24.3462,260560.0
2019-08-22 13:00:00,26.45,26.52,26.43,26.44,296900.0,24.3462,24.4107,24.3278,24.337,296900.0
2019-08-22 13:30:00,26.45,26.46,26.4,26.43,168060.0,24.3462,24.3554,24.3002,24.3278,168060.0
2019-08-22 14:00:00,26.43,26.46,26.38,26.4,179488.0,24.3278,24.3554,24.2818,24.3002,179488.0
2019-08-22 14:30:00,26.4,26.41,26.35,26.36,153452.0,24.3002,24.3094,24.2542,24.2634,153452.0
2019-08-22 15:00:00,26.36,26.41,26.32,26.39,256920.0,24.2634,24.3094,24.2266,24.291,256920.0
2019-08-22 15:30:00,26.4,26.43,26.33,26.34,1282900.0,24.3002,24.3278,24.2358,24.245,1282900.0
2019-08-23 09:30:00,26.69,27.09,26.47,26.48,1033636.0,24.5671,24.9353,24.3646,24.3738,1033636.0
2019-08-23 10:00:00,26.49,26.56,26.46,26.48,664348.0,24.3831,24.4475,24.3554,24.3738,664348.0
2019-08-23 10:30:00,26.49,26.62,26.47,26.56,1542744.0,24.3831,24.5027,24.3646,24.4475,1542744.0
2019-08-23 11:00:00,26.58,26.6,26.48,26.49,213888.0,24.4659,24.4843,24.3738,24.3831,213888.0
2019-08-23 11:30:00,26.48,26.5,26.44,26.45,131096.0,24.3738,24.3923,24.337,24.3462,131096.0
2019-08-23 12:00:00,26.45,26.62,26.43,26.53,357248.0,24.3462,24.5027,24.3278,24.4199,357248.0
2019-08-23 12:30:00,26.55,26.6,26.5,26.54,229096.0,24.4383,24.4843,24.3923,24.4291,229096.0
2019-08-23 13:00:00,26.55,26.59,26.51,26.58,651872.0,24.4383,24.4751,24.4015,24.4659,651872.0
2019-08-23 13:30:00,26.58,26.64,26.55,26.59,338560.0,24.4659,24.5211,24.4383,24.4751,338560.0
2019-08-23 14:00:00,26.58,26.61,26.55,26.59,315024.0,24.4659,24.4935,24.4383,24.4751,315024.0
2019-08-23 14:30:00,26.58,26.6,26.56,26.6,277528.0,24.4659,24.4843,24.4475,24.4843,277528.0
2019-08-23 15:00:00,26.59,26.59,26.51,26.53,185264.0,24.4751,24.4751,24.4015,24.4199,185264.0
2019-08-23 15:30:00,26.54,26.55,26.49,26.54,1350928.0,24.4291,24.4383,24.3831,24.4291,1350928.0
2019-08-26 09:30:00,27.26,27.3,26.95,27.0,1018988.0,25.0918,25.1286,24.8065,24.8525,1018988.0
2019-08-26 10:00:00,26.99,26.99,26.85,26.92,650040.0,24.8433,24.8433,24.7144,24.7788,650040.0
2019-08-26 10:30:00,26.93,27.0,26.83,26.98,940500.0,24.7881,24.8525,24.696,24.8341,940500.0
2019-08-26 11:00:00,26.99,26.99,26.88,26.89,530056.0,24.8433,24.8433,24.742,24.7512,530056.0
2019-08-26 11:30:00,26.89,26.91,26.84,26.89,525612.0,24.7512,24.7696,24.7052,24.7512,525612.0
2019-08-26 12:00:00,26.89,26.89,26.84,26.87,439700.0,24.7512,24.7512,24.7052,24.7328,439700.0
2019-08-26 12:30:00,26.87,26.89,26.85,26.86,115948.0,24.7328,24.7512,24.7144,24.7236,115948.0
2019-08-26 13:00:00,26.87,26.87,26.79,26.82,160044.0,24.7328,24.7328,24.6592,24.6868,160044.0
2019-08-26 13:30:00,26.82,26.84,26.78,26.78,193752.0,24.6868,24.7052,24.65,24.65,193752.0
2019-08-26 14:00:00,26.78,26.78,26.71,26.71,284800.0,24.65,24.65,24.5856,24.5856,284800.0
2019-08-26 14:30:00,26.71,26.75,26.69,26.75,182208.0,24.5856,24.6224,24.5671,24.6224,182208.0
2019-08-26 15:00:00,26.75,26.82,26.75,26.78,395112.0,24.6224,24.6868,24.6224,24.65,395112.0
2019-08-26 15:30:00,26.78,26.84,26.73,26.75,1092724.0,24.65,24.7052,24.604,24.6224,1092724.0
2019-08-27 09:30:00,26.83,27.14,26.82,27.1,938088.0,24.696,24.9814,24.6868,24.9445,938088.0
2019-08-27 10:00:00,27.1,27.1,26.99,27.0,528584.0,24.9445,24.9445,24.8433,24.8525,528584.0
2019-08-27 10:30:00,27.0,27.02,26.96,26.97,202436.0,24.8525,24.8709,24.8157,24.8249,202436.0
2019-08-27 11:00:00,26.98,27.02,26.95,27.0,389036.0,24.8341,24.8709,24.8065,24.8525,389036.0
2019-08-27 11:30:00,26.99,27.01,26.96,26.96,148384.0,24.8433,24.8617,24.8157,24.8157,148384.0
2019-08-27 12:00:00,26.97,27.02,26.95,26.97,140804.0,24.8249,24.8709,24.8065,24.8249,140804.0
2019-08-27 12:30:00,26.98,27.0,26.91,26.93,131620.0,24.8341,24.8525,24.7696,24.7881,131620.0
2019-08-27 13:00:00,26.94,26.99,26.94,26.98,59688.0,24.7973,24.8433,24.7973,24.8341,59688.0
2019-08-27 13:30:00,26.98,26.99,26.96,26.99,171068.0,24.8341,24.8433,24.8157,24.8433,171068.0
2019-08-27 14:00:00,26.99,27.0,26.95,26.95,170656.0,24.8433,24.8525,24.8065,24.8065,170656.0
2019-08-27 14:30:00,26.95,27.01,26.94,26.98,218676.0,24.8065,24.8617,24.7973,24.8341,218676.0
2019-08-27 15:00:00,26.99,27.02,26.96,26.97,656696.0,24.8433,24.8709,24.8157,24.8249,656696.0
2019-08-27 15:30:00,26.97,27.04,26.95,27.0,838576.0,24.8249,24.8893,24.8065,24.8525,838576.0
2019-08-28 09:30:00,26.92,26.92,26.64,26.73,172152.0,24.7788,24.7788,24.5211,24.604,172152.0
2019-08-28 10:00:00,26.73,26.78,26.66,26.73,84532.0,24.604,24.65,24.5395,24.604,84532.0
2019-08-28 10:30:00,26.72,26.75,26.68,26.74,293892.0,24.5948,24.6224,24.5579,24.6132,293892.0
2019-08-28 11:00:00,26.74,26.74,26.67,26.68,121256.0,24.6132,24.6132,24.5487,24.5579,121256.0
2019-08-28 11:30:00,26.67,26.68,26.61,26.63,213268.0,24.5487,24.5579,24.4935,24.5119,213268.0
2019-08-28 12:00:00,26.63,26.65,26.59,26.65,106396.0,24.5119,24.5303,24.4751,24.5303,106396.0
2019-08-28 12:30:00,26.65,26.71,26.64,26.71,168300.0,24.5303,24.5856,24.5211,24.5856,168300.0
2019-08-28 13:00:00,26.72,26.73,26.7,26.71,54120.0,24.5948,24.604,24.5763,24.5856,54120.0
2019-08-28 13:30:00,26.7,26.72,26.68,26.72,83900.0,24.5763,24.5948,24.5579,24.5948,83900.0
2019-08-28 14:00:00,26.73,26.75,26.71,26.71,48284.0,24.604,24.6224,24.5856,24.5856,48284.0
2019-08-28 14:30:00,26.71,26.73,26.7,26.73,188956.0,24.5856,24.604,24.5763,24.604,188956.0
2019-08-28 15:00:00,26.73,26.77,26.71,26.75,145912.0,24.604,24.6408,24.5856,24.6224,145912.0
2019-08-28 15:30:00,26.74,26.75,26.71,26.74,302064.0,24.6132,24.6224,24.5856,24.6132,302064.0
2019-08-29 09:30:00,26.65,26.76,26.55,26.69,423876.0,24.5303,24.6316,24.4383,24.5671,423876.0
2019-08-29 10:00:00,26.74,26.82,26.7,26.8,185772.0,24.6132,24.6868,24.5763,24.6684,185772.0
2019-08-29 10:30:00,26.79,26.83,26.73,26.8,90024.0,24.6592,24.696,24.604,24.6684,90024.0
2019-08-29 11:00:00,26.81,26.81,26.75,26.76,35964.0,24.6776,24.6776,24.6224,24.6316,35964.0
2019-08-29 11:30:00,26.75,26.78,26.74,26.75,30872.0,24.6224,24.65,24.6132,24.6224,30872.0
2019-08-29 12:00:00,26.75,26.78,26.73,26.74,35148.0,24.6224,24.65,24.604,24.6132,35148.0
2019-08-29 12:30:00,26.75,26.78,26.73,26.78,68180.0,24.6224,24.65,24.604,24.65,68180.0
2019-08-29 13:00:00,26.78,26.79,26.74,26.77,28684.0,24.65,24.6592,24.6132,24.6408,28684.0
2019-08-29 13:30:00,26.78,26.78,26.74,26.75,33392.0,24.65,24.65,24.6132,24.6224,33392.0
2019-08-29 14:00:00,26.75,26.75,26.71,26.74,50756.0,24.6224,24.6224,24.5856,24.6132,50756.0
2019-08-29 14:30:00,26.74,26.78,26.73,26.75,112812.0,24.6132,24.65,24.604,24.6224,112812.0
2019-08-29 15:00:00,26.75,26.82,26.75,26.81,115304.0,24.6224,24.6868,24.6224,24.6776,115304.0
2019-08-29 15:30:00,26.81,26.82,26.73,26.73,348824.0,24.6776,24.6868,24.604,24.604,348824.0
2019-08-30 09:30:00,26.96,27.12,26.88,27.02,361204.0,24.8157,24.9629,24.742,24.8709,361204.0
2019-08-30 10:00:00,27.03,27.04,26.93,27.0,202200.0,24.8801,24.8893,24.7881,24.8525,202200.0
2019-08-30 10:30:00,27.0,27.05,26.98,27.04,184268.0,24.8525,24.8985,24.8341,24.8893,184268.0
2019-08-30 11:00:00,27.04,27.04,26.93,26.94,173280.0,24.8893,24.8893,24.7881,24.7973,173280.0
2019-08-30 11:30:00,26.94,27.04,26.93,27.03,144548.0,24.7973,24.8893,24.7881,24.8801,144548.0
2019-08-30 12:00:00,27.04,27.06,27.03,27.05,126288.0,24.8893,24.9077,24.8801,24.8985,126288.0
2019-08-30 12:30:00,27.06,27.07,27.0,27.01,137988.0,24.9077,24.9169,24.8525,24.8617,137988.0
2019-08-30 13:00:00,27.01,27.02,26.96,26.99,80264.0,24.8617,24.8709,24.8157,24.8433,80264.0
2019-08-30 13:30:00,26.99,27.02,26.98,27.02,103072.0,24.8433,24.8709,24.8341,24.8709,103072.0
2019-08-30 14:00:00,27.02,27.02,26.99,27.0,177288.0,24.8709,24.8709,24.8433,24.8525,177288.0
2019-08-30 14:30:00,27.0,27.06,27.0,27.03,87404.0,24.8525,24.9077,24.8525,24.8801,87404.0
2019-08-30 15:00:00,27.03,27.04,26.96,26.98,93240.0,24.8801,24.8893,24.8157,24.8341,93240.0
2019-08-30 15:30:00,26.98,27.0,26.94,26.95,444552.0,24.8341,24.8525,24.7973,24.8065,444552.0
2019-09-03 09:30:00,26.66,26.68,26.33,26.56,227948.0,24.5395,24.5579,24.2358,24.4475,227948.0
2019-09-03 10:00:00,26.57,26.57,26.41,26.49,155552.0,24.4567,24.4567,24.3094,24.3831,155552.0
2019-09-03 10:30:00,26.5,26.54,26.46,26.48,66888.0,24.3923,24.4291,24.3554,24.3738,66888.0
2019-09-03 11:00:00,26.49,26.57,26.47,26.52,197328.0,24.3831,24.4567,24.3646,24.4107,197328.0
2019-09-03 11:30:00,26.54,26.6,26.52,26.54,80764.0,24.4291,24.4843,24.4107,24.4291,80764.0
2019-09-03 12:00:00,26.53,26.54,26.47,26.47,77380.0,24.4199,24.4291,24.3646,24.3646,77380.0
2019-09-03 12:30:00,26.47,26.5,26.45,26.48,43152.0,24.3646,24.3923,24.3462,24.3738,43152.0
2019-09-03 13:00:00,26.49,26.51,26.45,26.48,68680.0,24.3831,24.4015,24.3462,24.3738,68680.0
2019-09-03 13:30:00,26.47,26.49,26.46,26.47,88916.0,24.3646,24.3831,24.3554,24.3646,88916.0
2019-09-03 14:00:00,26.46,26.48,26.42,26.45,69176.0,24.3554,24.3738,24.3186,24.3462,69176.0
2019-09-03 14:30:00,26.45,26.45,26.38,26.4,67260.0,24.3462,24.3462,24.2818,24.3002,67260.0
2019-09-03 15:00:00,26.4,26.41,26.28,26.28,188364.0,24.3002,24.3094,24.1898,24.1898,188364.0
2019-09-03 15:30:00,26.28,26.34,26.24,26.25,848384.0,24.1898,24.245,24.1529,24.1621,848384.0
2019-09-04 09:30:00,26.73,26.73,26.54,26.58,779924.0,24.604,24.604,24.4291,24.4659,779924.0
2019-09-04 10:00:00,26.56,26.61,26.54,26.58,451096.0,24.4475,24.4935,24.4291,24.4659,451096.0
2019-09-04 10:30:00,26.58,26.58,26.45,26.45,306012.0,24.4659,24.4659,24.3462,24.3462,306012.0
2019-09-04 11:00:00,26.46,26.49,26.44,26.46,337324.0,24.3554,24.3831,24.337,24.3554,337324.0
2019-09-04 11:30:00,26.46,26.52,26.45,26.49,610268.0,24.3554,24.4107,24.3462,24.3831,610268.0
2019-09-04 12:00:00,26.49,26.51,26.49,26.5,209744.0,24.3831,24.4015,24.3831,24.3923,209744.0
2019-09-04 12:30:00,26.49,26.49,26.45,26.46,150968.0,24.3831,24.3831,24.3462,24.3554,150968.0
2019-09-04 13:00:00,26.46,26.47,26.43,26.45,161468.0,24.3554,24.3646,24.3278,24.3462,161468.0
2019-09-04 13:30:00,26.45,26.45,26.38,26.39,74592.0,24.3462,24.3462,24.2818,24.291,74592.0
2019-09-04 14:00:00,26.39,26.42,26.36,26.4,276744.0,24.291,24.3186,24.2634,24.3002,276744.0
2019-09-04 14:30:00,26.39,26.44,26.39,26.42,252108.0,24.291,24.337,24.291,24.3186,252108.0
2019-09-04 15:00:00,26.42,26.44,26.4,26.4,365716.0,24.3186,24.337,24.3002,24.3002,365716.0
2019-09-04 15:30:00,26.4,26.42,26.33,26.34,1110124.0,24.3002,24.3186,24.2358,24.245,1110124.0
2019-09-05 09:30:00,26.5,26.59,26.28,26.28,509536.0,24.3923,24.4751,24.1898,24.1898,509536.0
2019-09-05 10:00:00,26.29,26.33,26.11,26.15,617828.0,24.199,24.2358,24.0333,24.0701,617828.0
2019-09-05 10:30:00,26.15,26.18,26.09,26.17,319624.0,24.0701,24.0977,24.0149,24.0885,319624.0
2019-09-05 11:00:00,26.16,26.17,26.03,26.04,300612.0,24.0793,24.0885,23.9596,23.9688,300612.0
2019-09-05 11:30:00,26.04,26.1,25.99,26.0,603288.0,23.9688,24.0241,23.9228,23.932,603288.0
2019-09-05 12:00:00,26.0,26.07,25.99,26.02,341248.0,23.932,23.9965,23.9228,23.9504,341248.0
2019-09-05 12:30:00,26.02,26.04,25.92,25.93,620484.0,23.9504,23.9688,23.8584,23.8676,620484.0
2019-09-05 13:00:00,25.93,25.94,25.74,25.78,821544.0,23.8676,23.8768,23.6927,23.7295,821544.0
2019-09-05 13:30:00,25.78,25.86,25.77,25.82,870308.0,23.7295,23.8032,23.7203,23.7663,870308.0
2019-09-05 14:00:00,25.83,25.97,25.82,25.89,680476.0,23.7755,23.9044,23.7663,23.8308,680476.0
2019-09-05 14:30:00,25.88,25.95,25.86,25.88,192640.0,23.8216,23.886,23.8032,23.8216,192640.0
2019-09-05 15:00:00,25.88,25.9,25.84,25.86,499492.0,23.8216,23.84,23.7848,23.8032,499492.0
2019-09-05 15:30:00,25.86,25.96,25.85,25.91,1147996.0,23.8032,23.8952,23.794,23.8492,1147996.0
2019-09-06 09:30:00,26.0,26.31,26.0,26.29,1384948.0,23.932,24.2174,23.932,24.199,1384948.0
2019-09-06 10:00:00,26.29,26.36,26.23,26.36,2202784.0,24.199,24.2634,24.1437,24.2634,2202784.0
2019-09-06 10:30:00,26.36,26.4,26.3,26.36,265476.0,24.2634,24.3002,24.2082,24.2634,265476.0
2019-09-06 11:00:00,26.35,26.37,26.29,26.3,281632.0,24.2542,24.2726,24.199,24.2082,281632.0
2019-09-06 11:30:00,26.29,26.29,26.2,26.21,117920.0,24.199,24.199,24.1161,24.1253,117920.0
2019-09-06 12:00:00,26.22,26.23,26.19,26.22,51208.0,24.1345,24.1437,24.1069,24.1345,51208.0
2019-09-06 12:30:00,26.2,26.23,26.15,26.23,96552.0,24.1161,24.1437,24.0701,24.1437,96552.0
2019-09-06 13:00:00,26.23,26.23,26.18,26.2,56604.0,24.1437,24.1437,24.0977,24.1161,56604.0
2019-09-06 13:30:00,26.2,26.2,26.12,26.13,80088.0,24.1161,24.1161,24.0425,24.0517,80088.0
2019-09-06 14:00:00,26.13,26.13,26.03,26.07,177680.0,24.0517,24.0517,23.9596,23.9965,177680.0
2019-09-06 14:30:00,26.08,26.15,26.08,26.15,94144.0,24.0057,24.0701,24.0057,24.0701,94144.0
2019-09-06 15:00:00,26.14,26.15,26.12,26.14,114872.0,24.0609,24.0701,24.0425,24.0609,114872.0
2019-09-06 15:30:00,26.14,26.17,26.04,26.08,491496.0,24.0609,24.0885,23.9688,24.0057,491496.0
2019-09-09 09:30:00,26.09,26.44,26.08,26.25,571660.0,24.0149,24.337,24.0057,24.1621,571660.0
2019-09-09 10:00:00,26.25,26.28,26.18,26.2,144712.0,24.1621,24.1898,24.0977,24.1161,144712.0
2019-09-09 10:30:00,26.19,26.28,26.19,26.26,210776.0,24.1069,24.1898,24.1069,24.1713,210776.0
2019-09-09 11:00:00,26.25,26.27,26.1,26.14,121392.0,24.1621,24.1805,24.0241,24.0609,121392.0
2019-09-09 11:30:00,26.13,26.18,26.06,26.06,97412.0,24.0517,24.0977,23.9873,23.9873,97412.0
2019-09-09 12:00:00,26.06,26.07,26.0,26.04,125676.0,23.9873,23.9965,23.932,23.9688,125676.0
2019-09-09 12:30:00,26.04,26.09,26.01,26.07,84868.0,23.9688,24.0149,23.9412,23.9965,84868.0
2019-09-09 13:00:00,26.07,26.08,26.04,26.05,81640.0,23.9965,24.0057,23.9688,23.978,81640.0
2019-09-09 13:30:00,26.05,26.1,26.05,26.08,80832.0,23.978,24.0241,23.978,24.0057,80832.0
2019-09-09 14:00:00,26.08,26.14,26.08,26.09,133308.0,24.0057,24.0609,24.0057,24.0149,133308.0
2019-09-09 14:30:00,26.1,26.15,26.07,26.15,144448.0,24.0241,24.0701,23.9965,24.0701,144448.0
2019-09-09 15:00:00,26.14,26.15,26.09,26.1,324636.0,24.0609,24.0701,24.0149,24.0241,324636.0
2019-09-09 15:30:00,26.1,26.1,26.04,26.08,494076.0,24.0241,24.0241,23.9688,24.0057,494076.0
2019-09-10 09:30:00,26.17,26.17,25.86,25.88,350744.0,24.0885,24.0885,23.8032,23.8216,350744.0
2019-09-10 10:00:00,25.88,25.93,25.81,25.88,340296.0,23.8216,23.8676,23.7571,23.8216,340296.0
2019-09-10 10:30:00,25.88,25.99,25.88,25.97,106508.0,23.8216,23.9228,23.8216,23.9044,106508.0
2019-09-10 11:00:00,25.97,26.02,25.92,25.95,70832.0,23.9044,23.9504,23.8584,23.886,70832.0
2019-09-10 11:30:00,25.96,25.99,25.96,25.96,132696.0,23.8952,23.9228,23.8952,23.8952,132696.0
2019-09-10 12:00:00,25.97,26.01,25.97,25.97,83996.0,23.9044,23.9412,23.9044,23.9044,83996.0
2019-09-10 12:30:00,25.97,25.99,25.95,25.97,105304.0,23.9044,23.9228,23.886,23.9044,105304.0
2019-09-10 13:00:00,25.97,25.97,25.91,25.93,143472.0,23.9044,23.9044,23.8492,23.8676,143472.0
2019-09-10 13:30:00,25.94,25.98,25.9,25.98,60604.0,23.8768,23.9136,23.84,23.9136,60604.0
2019-09-10 14:00:00,25.99,25.99,25.95,25.95,121372.0,23.9228,23.9228,23.886,23.886,121372.0
2019-09-10 14:30:00,25.95,26.03,25.94,25.99,134796.0,23.886,23.9596,23.8768,23.9228,134796.0
2019-09-10 15:00:00,25.99,25.99,25.96,25.97,91396.0,23.9228,23.9228,23.8952,23.9044,91396.0
2019-09-10 15:30:00,25.97,25.98,25.91,25.93,363508.0,23.9044,23.9136,23.8492,23.8676,363508.0
2019-09-11 09:30:00,26.12,26.3,26.04,26.08,436828.0,24.0425,24.2082,23.9688,24.0057,436828.0
2019-09-11 10:00:00,26.08,26.14,26.01,26.1,164440.0,24.0057,24.0609,23.9412,24.0241,164440.0
2019-09-11 10:30:00,26.11,26.14,26.07,26.07,111640.0,24.0333,24.0609,23.9965,23.9965,111640.0
2019-09-11 11:00:00,26.07,26.09,26.04,26.07,450628.0,23.9965,24.0149,23.9688,23.9965,450628.0
2019-09-11 11:30:00,26.07,26.14,26.04,26.12,128208.0,23.9965,24.0609,23.9688,24.0425,128208.0
2019-09-11 12:00:00,26.12,26.17,26.08,26.14,181140.0,24.0425,24.0885,24.0057,24.0609,181140.0
2019-09-11 12:30:00,26.14,26.14,26.11,26.14,149824.0,24.0609,24.0609,24.0333,24.0609,149824.0
2019-09-11 13:00:00,26.14,26.15,26.11,26.14,306972.0,24.0609,24.0701,24.0333,24.0609,306972.0
2019-09-11 13:30:00,26.13,26.19,26.13,26.16,166036.0,24.0517,24.1069,24.0517,24.0793,166036.0
2019-09-11 14:00:00,26.16,26.22,26.14,26.18,819924.0,24.0793,24.1345,24.0609,24.0977,819924.0
2019-09-11 14:30:00,26.18,26.24,26.17,26.17,189440.0,24.0977,24.1529,24.0885,24.0885,189440.0
2019-09-11 15:00:00,26.18,26.26,26.17,26.24,222684.0,24.0977,24.1713,24.0885,24.1529,222684.0
2019-09-11 15:30:00,26.25,26.31,26.22,26.25,1404336.0,24.1621,24.2174,24.1345,24.1621,1404336.0
2019-09-12 09:30:00,26.55,26.58,26.43,26.49,656032.0,24.4383,24.4659,24.3278,24.3831,656032.0
2019-09-12 10:00:00,26.49,26.52,26.38,26.39,529512.0,24.3831,24.4107,24.2818,24.291,529512.0
2019-09-12 10:30:00,26.39,26.42,26.21,26.27,692768.0,24.291,24.3186,24.1253,24.1805,692768.0
2019-09-12 11:00:00,26.27,26.35,26.24,26.3,453032.0,24.1805,24.2542,24.1529,24.2082,453032.0
2019-09-12 11:30:00,26.32,26.33,26.26,26.29,195264.0,24.2266,24.2358,24.1713,24.199,195264.0
2019-09-12 12:00:00,26.29,26.31,26.21,26.22,416860.0,24.199,24.2174,24.1253,24.1345,416860.0
2019-09-12 12:30:00,26.22,26.26,26.16,26.25,195980.0,24.1345,24.1713,24.0793,24.1621,195980.0
2019-09-12 13:00:00,26.25,26.25,26.23,26.24,95436.0,24.1621,24.1621,24.1437,24.1529,95436.0
2019-09-12 13:30:00,26.24,26.25,26.18,26.18,107932.0,24.1529,24.1621,24.0977,24.0977,107932.0
2019-09-12 14:00:00,26.19,26.25,26.17,26.24,167212.0,24.1069,24.1621,24.0885,24.1529,167212.0
2019-09-12 14:30:00,26.25,26.27,26.18,26.19,96104.0,24.1621,24.1805,24.0977,24.1069,96104.0
2019-09-12 15:00:00,26.19,26.23,26.18,26.19,159188.0,24.1069,24.1437,24.0977,24.1069,159188.0
2019-09-12 15:30:00,26.19,26.25,26.17,26.23,577912.0,24.1069,24.1621,24.0885,24.1437,577912.0
2019-09-13 09:30:00,26.38,26.38,26.19,26.32,446168.0,24.2818,24.2818,24.1069,24.2266,446168.0
2019-09-13 10:00:00,26.32,26.52,26.31,26.48,197824.0,24.2266,24.4107,24.2174,24.3738,197824.0
2019-09-13 10:30:00,26.48,26.5,26.43,26.43,171740.0,24.3738,24.3923,24.3278,24.3278,171740.0
2019-09-13 11:00:00,26.44,26.45,26.35,26.36,152848.0,24.337,24.3462,24.2542,24.2634,152848.0
2019-09-13 11:30:00,26.36,26.41,26.35,26.36,142612.0,24.2634,24.3094,24.2542,24.2634,142612.0
2019-09-13 12:00:00,26.36,26.39,26.31,26.31,79464.0,24.2634,24.291,24.2174,24.2174,79464.0
2019-09-13 12:30:00,26.31,26.32,26.28,26.29,83224.0,24.2174,24.2266,24.1898,24.199,83224.0
2019-09-13 13:00:00,26.29,26.32,26.23,26.23,77412.0,24.199,24.2266,24.1437,24.1437,77412.0
2019-09-13 13:30:00,26.23,26.26,26.21,26.24,118512.0,24.1437,24.1713,24.1253,24.1529,118512.0
2019-09-13 14:00:00,26.24,26.25,26.19,26.19,131916.0,24.1529,24.1621,24.1069,24.1069,131916.0
2019-09-13 14:30:00,26.19,26.28,26.19,26.28,147720.0,24.1069,24.1898,24.1069,24.1898,147720.0
2019-09-13 15:00:00,26.27,26.31,26.26,26.29,154936.0,24.1805,24.2174,24.1713,24.199,154936.0
2019-09-13 15:30:00,26.29,26.29,26.22,26.24,422456.0,24.199,24.199,24.1345,24.1529,422456.0
2019-09-16 09:30:00,26.02,26.05,25.96,26.01,264060.0,23.9504,23.978,23.8952,23.9412,264060.0
2019-09-16 10:00:00,26.01,26.15,26.0,26.05,65592.0,23.9412,24.0701,23.932,23.978,65592.0
2019-09-16 10:30:00,26.04,26.08,25.99,25.99,54356.0,23.9688,24.0057,23.9228,23.9228,54356.0
2019-09-16 11:00:00,25.98,26.0,25.94,25.95,166124.0,23.9136,23.932,23.8768,23.886,166124.0
2019-09-16 11:30:00,25.95,25.96,25.93,25.95,27120.0,23.886,23.8952,23.8676,23.886,27120.0
2019-09-16 12:00:00,25.94,25.94,25.88,25.88,66780.0,23.8768,23.8768,23.8216,23.8216,66780.0
2019-09-16 12:30:00,25.88,25.97,25.88,25.96,271712.0,23.8216,23.9044,23.8216,23.8952,271712.0
2019-09-16 13:00:00,25.97,25.97,25.88,25.88,70984.0,23.9044,23.9044,23.8216,23.8216,70984.0
2019-09-16 13:30:00,25.89,25.96,25.88,25.93,129296.0,23.8308,23.8952,23.8216,23.8676,129296.0
2019-09-16 14:00:00,25.93,25.95,25.91,25.92,40500.0,23.8676,23.886,23.8492,23.8584,40500.0
2019-09-16 14:30:00,25.91,25.91,25.85,25.88,121580.0,23.8492,23.8492,23.794,23.8216,121580.0
2019-09-16 15:00:00,25.88,25.9,25.85,25.86,182560.0,23.8216,23.84,23.794,23.8032,182560.0
2019-09-16 15:30:00,25.86,25.97,25.86,25.96,431360.0,23.8032,23.9044,23.8032,23.8952,431360.0
2019-09-17 09:30:00,25.75,25.98,25.64,25.96,227268.0,23.7019,23.9136,23.6007,23.8952,227268.0
2019-09-17 10:00:00,25.95,26.08,25.95,25.98,52000.0,23.886,24.0057,23.886,23.9136,52000.0
2019-09-17 10:30:00,25.97,26.03,25.89,25.91,103488.0,23.9044,23.9596,23.8308,23.8492,103488.0
2019-09-17 11:00:00,25.92,25.96,25.86,25.95,87136.0,23.8584,23.8952,23.8032,23.886,87136.0
2019-09-17 11:30:00,25.96,25.97,25.9,25.92,85968.0,23.8952,23.9044,23.84,23.8584,85968.0
2019-09-17 12:00:00,25.92,25.96,25.85,25.87,52904.0,23.8584,23.8952,23.794,23.8124,52904.0
2019-09-17 12:30:00,25.86,25.89,25.83,25.84,126128.0,23.8032,23.8308,23.7755,23.7848,126128.0
2019-09-17 13:00:00,25.84,25.91,25.83,25.87,58376.0,23.7848,23.8492,23.7755,23.8124,58376.0
2019-09-17 13:30:00,25.87,25.92,25.85,25.9,70748.0,23.8124,23.8584,23.794,23.84,70748.0
2019-09-17 14:00:00,25.9,25.95,25.9,25.92,90728.0,23.84,23.886,23.84,23.8584,90728.0
2019-09-17 14:30:00,25.92,25.97,25.9,25.91,77628.0,23.8584,23.9044,23.84,23.8492,77628.0
2019-09-17 15:00:00,25.91,25.95,25.86,25.94,116128.0,23.8492,23.886,23.8032,23.8768,116128.0
2019-09-17 15:30:00,25.95,25.98,25.92,25.96,277096.0,23.886,23.9136,23.8584,23.8952,277096.0
2019-09-18 09:30:00,25.75,25.92,25.75,25.92,284804.0,23.7019,23.8584,23.7019,23.8584,284804.0
2019-09-18 10:00:00,25.93,25.93,25.85,25.92,99724.0,23.8676,23.8676,23.794,23.8584,99724.0
2019-09-18 10:30:00,25.92,25.92,25.82,25.85,59056.0,23.8584,23.8584,23.7663,23.794,59056.0
2019-09-18 11:00:00,25.85,25.91,25.85,25.89,42452.0,23.794,23.8492,23.794,23.8308,42452.0
2019-09-18 11:30:00,25.9,25.93,25.85,25.87,52768.0,23.84,23.8676,23.794,23.8124,52768.0
2019-09-18 12:00:00,25.87,25.89,25.78,25.8,48668.0,23.8124,23.8308,23.7295,23.7479,48668.0
2019-09-18 12:30:00,25.8,25.83,25.73,25.74,33840.0,23.7479,23.7755,23.6835,23.6927,33840.0
2019-09-18 13:00:00,25.75,25.78,25.72,25.74,80740.0,23.7019,23.7295,23.6743,23.6927,80740.0
2019-09-18 13:30:00,25.75,25.75,25.66,25.72,93744.0,23.7019,23.7019,23.6191,23.6743,93744.0
2019-09-18 14:00:00,25.7,25.81,25.66,25.68,183824.0,23.6559,23.7571,23.6191,23.6375,183824.0
2019-09-18 14:30:00,25.69,25.69,25.54,25.61,347284.0,23.6467,23.6467,23.5086,23.573,347284.0
2019-09-18 15:00:00,25.64,25.75,25.63,25.74,60756.0,23.6007,23.7019,23.5915,23.6927,60756.0
2019-09-18 15:30:00,25.73,25.82,25.72,25.73,280092.0,23.6835,23.7663,23.6743,23.6835,280092.0
2019-09-19 09:30:00,25.63,25.88,25.61,25.79,211124.0,23.5915,23.8216,23.573,23.7387,211124.0
2019-09-19 10:00:00,25.79,25.85,25.7,25.81,91016.0,23.7387,23.794,23.6559,23.7571,91016.0
2019-09-19 10:30:00,25.8,25.82,25.7,25.71,140056.0,23.7479,23.7663,23.6559,23.6651,140056.0
2019-09-19 11:00:00,25.7,25.73,25.64,25.65,198092.0,23.6559,23.6835,23.6007,23.6099,198092.0
2019-09-19 11:30:00,25.65,25.66,25.61,25.65,221112.0,23.6099,23.6191,23.573,23.6099,221112.0
2019-09-19 12:00:00,25.66,25.66,25.51,25.55,183604.0,23.6191,23.6191,23.481,23.5178,183604.0
2019-09-19 12:30:00,25.55,25.63,25.55,25.61,44356.0,23.5178,23.5915,23.5178,23.573,44356.0
2019-09-19 13:00:00,25.61,25.63,25.56,25.58,102520.0,23.573,23.5915,23.527,23.5454,102520.0
2019-09-19 13:30:00,25.58,25.6,25.52,25.53,63232.0,23.5454,23.5638,23.4902,23.4994,63232.0
2019-09-19 14:00:00,25.53,25.55,25.51,25.54,68568.0,23.4994,23.5178,23.481,23.5086,68568.0
2019-09-19 14:30:00,25.53,25.57,25.53,25.57,74292.0,23.4994,23.5362,23.4994,23.5362,74292.0
2019-09-19 15:00:00,25.57,25.59,25.55,25.58,130216.0,23.5362,23.5546,23.5178,23.5454,130216.0
2019-09-19 15:30:00,25.58,25.64,25.56,25.64,571728.0,23.5454,23.6007,23.527,23.6007,571728.0
2019-09-20 09:30:00,28.02,28.22,27.88,28.02,2890480.0,25.7914,25.9755,25.6625,25.7914,2890480.0
2019-09-20 10:00:00,28.02,28.13,27.99,28.04,896660.0,25.7914,25.8926,25.7637,25.8098,896660.0
2019-09-20 10:30:00,28.04,28.11,28.01,28.1,435908.0,25.8098,25.8742,25.7822,25.865,435908.0
2019-09-20 11:00:00,28.11,28.15,28.0,28.03,583520.0,25.8742,25.911,25.7729,25.8006,583520.0
2019-09-20 11:30:00,28.03,28.07,28.02,28.05,332572.0,25.8006,25.8374,25.7914,25.819,332572.0
2019-09-20 12:00:00,28.05,28.15,28.05,28.13,542736.0,25.819,25.911,25.819,25.8926,542736.0
2019-09-20 12:30:00,28.13,28.22,28.12,28.22,414432.0,25.8926,25.9755,25.8834,25.9755,414432.0
2019-09-20 13:00:00,28.23,28.25,28.05,28.06,430512.0,25.9847,26.0031,25.819,25.8282,430512.0
2019-09-20 13:30:00,28.06,28.12,28.05,28.09,338084.0,25.8282,25.8834,25.819,25.8558,338084.0
2019-09-20 14:00:00,28.1,28.14,28.08,28.1,456828.0,25.865,25.9018,25.8466,25.865,456828.0
2019-09-20 14:30:00,28.09,28.17,28.04,28.17,277744.0,25.8558,25.9294,25.8098,25.9294,277744.0
2019-09-20 15:00:00,28.17,28.18,28.09,28.13,279180.0,25.9294,25.9386,25.8558,25.8926,279180.0
2019-09-20 15:30:00,28.13,28.16,28.03,28.06,1270224.0,25.8926,25.9202,25.8006,25.8282,1270224.0
2019-09-23 09:30:00,29.25,29.3,28.86,29.0,1240752.0,26.9235,26.9696,26.5645,26.6934,1240752.0
2019-09-23 10:00:00,29.0,29.21,28.99,29.19,533536.0,26.6934,26.8867,26.6842,26.8683,533536.0
2019-09-23 10:30:00,29.19,29.36,29.18,29.33,497048.0,26.8683,27.0248,26.8591,26.9972,497048.0
2019-09-23 11:00:00,29.33,29.41,29.32,29.4,536428.0,26.9972,27.0708,26.988,27.0616,536428.0
2019-09-23 11:30:00,29.41,29.47,29.37,29.4,236784.0,27.0708,27.126,27.034,27.0616,236784.0
2019-09-23 12:00:00,29.39,29.43,29.36,29.41,271196.0,27.0524,27.0892,27.0248,27.0708,271196.0
2019-09-23 12:30:00,29.43,29.47,29.38,29.4,230772.0,27.0892,27.126,27.0432,27.0616,230772.0
2019-09-23 13:00:00,29.39,29.47,29.38,29.44,195496.0,27.0524,27.126,27.0432,27.0984,195496.0
2019-09-23 13:30:00,29.43,29.52,29.43,29.49,280968.0,27.0892,27.1721,27.0892,27.1444,280968.0
2019-09-23 14:00:00,29.5,29.5,29.39,29.42,229772.0,27.1536,27.1536,27.0524,27.08,229772.0
2019-09-23 14:30:00,29.41,29.44,29.39,29.43,246184.0,27.0708,27.0984,27.0524,27.0892,246184.0
2019-09-23 15:00:00,29.43,29.52,29.43,29.49,440684.0,27.0892,27.1721,27.0892,27.1444,440684.0
2019-09-23 15:30:00,29.5,29.62,29.48,29.6,2404228.0,27.1536,27.2641,27.1352,27.2457,2404228.0
2019-09-24 09:30:00,29.4,29.64,29.21,29.35,841892.0,27.0616,27.2825,26.8867,27.0156,841892.0
2019-09-24 10:00:00,29.35,29.44,29.32,29.39,700572.0,27.0156,27.0984,26.988,27.0524,700572.0
2019-09-24 10:30:00,29.4,29.44,29.33,29.4,435016.0,27.0616,27.0984,26.9972,27.0616,435016.0
2019-09-24 11:00:00,29.4,29.4,29.17,29.17,248208.0,27.0616,27.0616,26.8499,26.8499,248208.0
2019-09-24 11:30:00,29.17,29.26,29.1,29.13,479116.0,26.8499,26.9327,26.7855,26.8131,479116.0
2019-09-24 12:00:00,29.13,29.3,29.09,29.09,412448.0,26.8131,26.9696,26.7763,26.7763,412448.0
2019-09-24 12:30:00,29.1,29.15,29.06,29.1,459880.0,26.7855,26.8315,26.7486,26.7855,459880.0
2019-09-24 13:00:00,29.1,29.15,29.06,29.13,382944.0,26.7855,26.8315,26.7486,26.8131,382944.0
2019-09-24 13:30:00,29.13,29.25,29.09,29.09,395164.0,26.8131,26.9235,26.7763,26.7763,395164.0
2019-09-24 14:00:00,29.09,29.13,29.04,29.08,215192.0,26.7763,26.8131,26.7302,26.767,215192.0
2019-09-24 14:30:00,29.07,29.08,28.97,28.98,164568.0,26.7578,26.767,26.6658,26.675,164568.0
2019-09-24 15:00:00,28.98,29.03,28.95,28.97,210168.0,26.675,26.721,26.6474,26.6658,210168.0
2019-09-24 15:30:00,28.97,29.01,28.92,28.95,778852.0,26.6658,26.7026,26.6198,26.6474,778852.0
2019-09-25 09:30:00,28.75,28.75,28.36,28.55,853388.0,26.4633,26.4633,26.1043,26.2792,853388.0
2019-09-25 10:00:00,28.55,28.55,28.36,28.43,323392.0,26.2792,26.2792,26.1043,26.1687,323392.0
2019-09-25 10:30:00,28.43,28.61,28.39,28.56,458036.0,26.1687,26.3344,26.1319,26.2884,458036.0
2019-09-25 11:00:00,28.56,28.6,28.48,28.56,286600.0,26.2884,26.3252,26.2148,26.2884,286600.0
2019-09-25 11:30:00,28.55,28.68,28.52,28.58,316784.0,26.2792,26.3989,26.2516,26.3068,316784.0
2019-09-25 12:00:00,28.58,28.62,28.56,28.57,275600.0,26.3068,26.3436,26.2884,26.2976,275600.0
2019-09-25 12:30:00,28.57,28.62,28.52,28.61,444304.0,26.2976,26.3436,26.2516,26.3344,444304.0
2019-09-25 13:00:00,28.61,28.62,28.55,28.57,255868.0,26.3344,26.3436,26.2792,26.2976,255868.0
2019-09-25 13:30:00,28.58,28.59,28.52,28.55,243752.0,26.3068,26.316,26.2516,26.2792,243752.0
2019-09-25 14:00:00,28.55,28.61,28.53,28.53,176256.0,26.2792,26.3344,26.2608,26.2608,176256.0
2019-09-25 14:30:00,28.53,28.63,28.53,28.61,208760.0,26.2608,26.3528,26.2608,26.3344,208760.0
2019-09-25 15:00:00,28.6,28.66,28.6,28.62,361148.0,26.3252,26.3805,26.3252,26.3436,361148.0
2019-09-25 15:30:00,28.62,28.76,28.59,28.74,1020692.0,26.3436,26.4725,26.316,26.4541,1020692.0
2019-09-26 09:30:00,29.37,29.72,29.17,29.19,673330.0,27.034,27.3561,26.8499,26.8683,673330.0
2019-09-26 10:00:00,29.2,29.37,29.18,29.31,220554.0,26.8775,27.034,26.8591,26.9788,220554.0
2019-09-26 10:30:00,29.32,29.43,29.23,29.28,242388.0,26.988,27.0892,26.9051,26.9511,242388.0
2019-09-26 11:00:00,29.3,29.41,29.24,29.28,337030.0,26.9696,27.0708,26.9143,26.9511,337030.0
2019-09-26 11:30:00,29.29,29.42,29.25,29.4,448542.0,26.9603,27.08,26.9235,27.0616,448542.0
2019-09-26 12:00:00,29.4,29.57,29.4,29.5,246252.0,27.0616,27.2181,27.0616,27.1536,246252.0
2019-09-26 12:30:00,29.5,29.53,29.41,29.5,199486.0,27.1536,27.1813,27.0708,27.1536,199486.0
2019-09-26 13:00:00,29.51,29.52,29.39,29.45,139100.0,27.1628,27.1721,27.0524,27.1076,139100.0
2019-09-26 13:30:00,29.45,29.51,29.35,29.51,201216.0,27.1076,27.1628,27.0156,27.1628,201216.0
2019-09-26 14:00:00,29.5,29.58,29.49,29.56,291546.0,27.1536,27.2273,27.1444,27.2089,291546.0
2019-09-26 14:30:00,29.57,29.6,29.51,29.57,176868.0,27.2181,27.2457,27.1628,27.2181,176868.0
2019-09-26 15:00:00,29.57,29.63,29.55,29.57,268790.0,27.2181,27.2733,27.1997,27.2181,268790.0
2019-09-26 15:30:00,29.57,29.57,29.49,29.5,1594112.0,27.2181,27.2181,27.1444,27.1536,1594112.0
2019-09-27 09:30:00,29.8,29.88,29.47,29.59,570170.0,27.4298,27.5034,27.126,27.2365,570170.0
2019-09-27 10:00:00,29.58,29.6,29.5,29.58,315682.0,27.2273,27.2457,27.1536,27.2273,315682.0
2019-09-27 10:30:00,29.59,29.71,29.56,29.56,299162.0,27.2365,27.3469,27.2089,27.2089,299162.0
2019-09-27 11:00:00,29.56,29.7,29.53,29.68,307478.0,27.2089,27.3377,27.1813,27.3193,307478.0
2019-09-27 11:30:00,29.66,29.68,29.38,29.39,340298.0,27.3009,27.3193,27.0432,27.0524,340298.0
2019-09-27 12:00:00,29.38,29.43,29.34,29.36,103154.0,27.0432,27.0892,27.0064,27.0248,103154.0
2019-09-27 12:30:00,29.35,29.35,29.15,29.17,178958.0,27.0156,27.0156,26.8315,26.8499,178958.0
2019-09-27 13:00:00,29.15,29.2,28.98,29.07,121542.0,26.8315,26.8775,26.675,26.7578,121542.0
2019-09-27 13:30:00,29.06,29.09,29.02,29.07,94512.0,26.7486,26.7763,26.7118,26.7578,94512.0
2019-09-27 14:00:00,29.06,29.08,28.95,28.96,120998.0,26.7486,26.767,26.6474,26.6566,120998.0
2019-09-27 14:30:00,28.96,28.96,28.89,28.95,122904.0,26.6566,26.6566,26.5922,26.6474,122904.0
2019-09-27 15:00:00,28.95,28.98,28.93,28.93,147902.0,26.6474,26.675,26.629,26.629,147902.0
2019-09-27 15:30:00,28.95,29.13,28.9,29.13,1429820.0,26.6474,26.8131,26.6014,26.8131,1429820.0
2019-09-30 09:30:00,28.91,29.0,28.63,28.65,324960.0,26.6106,26.6934,26.3528,26.3712,324960.0
2019-09-30 10:00:00,28.64,28.7,28.6,28.62,200140.0,26.362,26.4173,26.3252,26.3436,200140.0
2019-09-30 10:30:00,28.63,28.68,28.55,28.62,173210.0,26.3528,26.3989,26.2792,26.3436,173210.0
2019-09-30 11:00:00,28.61,28.63,28.51,28.53,161060.0,26.3344,26.3528,26.2424,26.2608,161060.0
2019-09-30 11:30:00,28.53,28.53,28.48,28.5,122240.0,26.2608,26.2608,26.2148,26.2332,122240.0
2019-09-30 12:00:00,28.5,28.55,28.45,28.5,191732.0,26.2332,26.2792,26.1872,26.2332,191732.0
2019-09-30 12:30:00,28.5,28.5,28.43,28.46,164554.0,26.2332,26.2332,26.1687,26.1964,164554.0
2019-09-30 13:00:00,28.46,28.52,28.39,28.52,416170.0,26.1964,26.2516,26.1319,26.2516,416170.0
2019-09-30 13:30:00,28.52,28.53,28.45,28.48,164508.0,26.2516,26.2608,26.1872,26.2148,164508.0
2019-09-30 14:00:00,28.48,28.5,28.43,28.46,288878.0,26.2148,26.2332,26.1687,26.1964,288878.0
2019-09-30 14:30:00,28.46,28.52,28.43,28.47,143650.0,26.1964,26.2516,26.1687,26.2056,143650.0
2019-09-30 15:00:00,28.46,28.52,28.45,28.49,269570.0,26.1964,26.2516,26.1872,26.224,269570.0
2019-09-30 15:30:00,28.49,28.54,28.46,28.53,703098.0,26.224,26.27,26.1964,26.2608,703098.0
2019-10-01 09:30:00,28.72,28.77,28.33,28.48,426904.0,26.4357,26.4817,26.0767,26.2148,426904.0
2019-10-01 10:00:00,28.48,28.51,28.4,28.44,223032.0,26.2148,26.2424,26.1411,26.178,223032.0
2019-10-01 10:30:00,28.44,28.5,28.42,28.42,101332.0,26.178,26.2332,26.1595,26.1595,101332.0
2019-10-01 11:00:00,28.41,28.44,28.32,28.44,243162.0,26.1503,26.178,26.0675,26.178,243162.0
2019-10-01 11:30:00,28.44,28.5,28.41,28.42,356962.0,26.178,26.2332,26.1503,26.1595,356962.0
2019-10-01 12:00:00,28.41,28.47,28.39,28.45,138048.0,26.1503,26.2056,26.1319,26.1872,138048.0
2019-10-01 12:30:00,28.46,28.56,28.43,28.55,95850.0,26.1964,26.2884,26.1687,26.2792,95850.0
2019-10-01 13:00:00,28.55,28.57,28.51,28.54,60006.0,26.2792,26.2976,26.2424,26.27,60006.0
2019-10-01 13:30:00,28.55,28.63,28.53,28.61,48146.0,26.2792,26.3528,26.2608,26.3344,48146.0
2019-10-01 14:00:00,28.61,28.67,28.61,28.66,49758.0,26.3344,26.3897,26.3344,26.3805,49758.0
2019-10-01 14:30:00,28.67,28.69,28.61,28.65,67706.0,26.3897,26.4081,26.3344,26.3712,67706.0
2019-10-01 15:00:00,28.65,28.69,28.61,28.66,95652.0,26.3712,26.4081,26.3344,26.3805,95652.0
2019-10-01 15:30:00,28.66,28.75,28.66,28.71,440856.0,26.3805,26.4633,26.3805,26.4265,440856.0
2019-10-02 09:30:00,28.39,28.5,28.26,28.32,293284.0,26.1319,26.2332,26.0123,26.0675,293284.0
2019-10-02 10:00:00,28.32,28.36,28.28,28.29,183772.0,26.0675,26.1043,26.0307,26.0399,183772.0
2019-10-02 10:30:00,28.28,28.36,28.28,28.34,173354.0,26.0307,26.1043,26.0307,26.0859,173354.0
2019-10-02 11:00:00,28.35,28.39,28.32,28.33,194344.0,26.0951,26.1319,26.0675,26.0767,194344.0
2019-10-02 11:30:00,28.35,28.36,28.3,28.33,256212.0,26.0951,26.1043,26.0491,26.0767,256212.0
2019-10-02 12:00:00,28.32,28.33,28.16,28.18,218412.0,26.0675,26.0767,25.9202,25.9386,218412.0
2019-10-02 12:30:00,28.18,28.21,28.17,28.18,146140.0,25.9386,25.9662,25.9294,25.9386,146140.0
2019-10-02 13:00:00,28.18,28.29,28.18,28.28,240466.0,25.9386,26.0399,25.9386,26.0307,240466.0
2019-10-02 13:30:00,28.28,28.33,28.25,28.25,77792.0,26.0307,26.0767,26.0031,26.0031,77792.0
2019-10-02 14:00:00,28.26,28.33,28.23,28.29,121920.0,26.0123,26.0767,25.9847,26.0399,121920.0
2019-10-02 14:30:00,28.3,28.34,28.25,28.25,155534.0,26.0491,26.0859,26.0031,26.0031,155534.0
2019-10-02 15:00:00,28.25,28.36,28.25,28.31,243500.0,26.0031,26.1043,26.0031,26.0583,243500.0
2019-10-02 15:30:00,28.31,28.33,28.2,28.25,628410.0,26.0583,26.0767,25.957,26.0031,628410.0
2019-10-03 09:30:00,28.36,28.59,28.24,28.5,372860.0,26.1043,26.316,25.9939,26.2332,372860.0
2019-10-03 10:00:00,28.5,28.6,28.46,28.58,208352.0,26.2332,26.3252,26.1964,26.3068,208352.0
2019-10-03 10:30:00,28.58,28.62,28.54,28.61,136254.0,26.3068,26.3436,26.27,26.3344,136254.0
2019-10-03 11:00:00,28.61,28.71,28.6,28.7,242666.0,26.3344,26.4265,26.3252,26.4173,242666.0
2019-10-03 11:30:00,28.69,28.7,28.66,28.68,114064.0,26.4081,26.4173,26.3805,26.3989,114064.0
2019-10-03 12:00:00,28.69,28.72,28.66,28.67,136054.0,26.4081,26.4357,26.3805,26.3897,136054.0
2019-10-03 12:30:00,28.67,28.69,28.64,28.66,63106.0,26.3897,26.4081,26.362,26.3805,63106.0
2019-10-03 13:00:00,28.67,28.68,28.56,28.61,81572.0,26.3897,26.3989,26.2884,26.3344,81572.0
2019-10-03 13:30:00,28.6,28.66,28.52,28.56,120068.0,26.3252,26.3805,26.2516,26.2884,120068.0
2019-10-03 14:00:00,28.58,28.65,28.54,28.64,61656.0,26.3068,26.3712,26.27,26.362,61656.0
2019-10-03 14:30:00,28.64,28.64,28.61,28.61,45558.0,26.362,26.362,26.3344,26.3344,45558.0
2019-10-03 15:00:00,28.61,28.68,28.6,28.63,146558.0,26.3344,26.3989,26.3252,26.3528,146558.0
2019-10-03 15:30:00,28.63,28.82,28.63,28.81,992550.0,26.3528,26.5277,26.3528,26.5185,992550.0
2019-10-04 09:30:00,27.93,28.0,27.63,27.67,1113272.0,25.7085,25.7729,25.4324,25.4692,1113272.0
2019-10-04 10:00:00,27.67,27.75,27.55,27.55,452226.0,25.4692,25.5428,25.3587,25.3587,452226.0
2019-10-04 10:30:00,27.56,27.57,27.41,27.43,652504.0,25.3679,25.3772,25.2299,25.2483,652504.0
2019-10-04 11:00:00,27.42,27.53,27.33,27.48,240380.0,25.2391,25.3403,25.1562,25.2943,240380.0
2019-10-04 11:30:00,27.48,27.5,27.36,27.37,215832.0,25.2943,25.3127,25.1839,25.1931,215832.0
2019-10-04 12:00:00,27.37,27.47,27.36,27.41,194694.0,25.1931,25.2851,25.1839,25.2299,194694.0
2019-10-04 12:30:00,27.41,27.48,27.4,27.46,99822.0,25.2299,25.2943,25.2207,25.2759,99822.0
2019-10-04 13:00:00,27.47,27.54,27.44,27.45,195924.0,25.2851,25.3495,25.2575,25.2667,195924.0
2019-10-04 13:30:00,27.45,27.5,27.45,27.47,227500.0,25.2667,25.3127,25.2667,25.2851,227500.0
2019-10-04 14:00:00,27.48,27.53,27.47,27.5,229642.0,25.2943,25.3403,25.2851,25.3127,229642.0
2019-10-04 14:30:00,27.5,27.66,27.5,27.59,330428.0,25.3127,25.46,25.3127,25.3956,330428.0
2019-10-04 15:00:00,27.59,27.59,27.5,27.52,274344.0,25.3956,25.3956,25.3127,25.3311,274344.0
2019-10-04 15:30:00,27.52,27.61,27.5,27.61,761704.0,25.3311,25.414,25.3127,25.414,761704.0
2019-10-07 09:30:00,27.47,27.81,27.43,27.74,720950.0,25.2851,25.5981,25.2483,25.5336,720950.0
2019-10-07 10:00:00,27.73,27.76,27.65,27.74,225068.0,25.5244,25.552,25.4508,25.5336,225068.0
2019-10-07 10:30:00,27.74,27.82,27.72,27.81,252840.0,25.5336,25.6073,25.5152,25.5981,252840.0
2019-10-07 11:00:00,27.8,27.82,27.73,27.82,517912.0,25.5889,25.6073,25.5244,25.6073,517912.0
2019-10-07 11:30:00,27.83,27.88,27.78,27.8,106210.0,25.6165,25.6625,25.5704,25.5889,106210.0
2019-10-07 12:00:00,27.8,27.84,27.76,27.77,73796.0,25.5889,25.6257,25.552,25.5612,73796.0
2019-10-07 12:30:00,27.77,27.85,27.72,27.83,326518.0,25.5612,25.6349,25.5152,25.6165,326518.0
2019-10-07 13:00:00,27.83,27.84,27.79,27.8,65016.0,25.6165,25.6257,25.5797,25.5889,65016.0
2019-10-07 13:30:00,27.8,27.83,27.75,27.75,256556.0,25.5889,25.6165,25.5428,25.5428,256556.0
2019-10-07 14:00:00,27.75,27.81,27.73,27.77,141464.0,25.5428,25.5981,25.5244,25.5612,141464.0
2019-10-07 14:30:00,27.77,27.83,27.75,27.81,226472.0,25.5612,25.6165,25.5428,25.5981,226472.0
2019-10-07 15:00:00,27.81,27.89,27.78,27.86,241376.0,25.5981,25.6717,25.5704,25.6441,241376.0
2019-10-07 15:30:00,27.86,27.92,27.85,27.91,583652.0,25.6441,25.6993,25.6349,25.6901,583652.0
2019-10-08 09:30:00,27.82,27.97,27.78,27.95,364144.0,25.6073,25.7453,25.5704,25.7269,364144.0
2019-10-08 10:00:00,27.95,27.96,27.84,27.88,270908.0,25.7269,25.7361,25.6257,25.6625,270908.0
2019-10-08 10:30:00,27.88,27.92,27.8,27.87,238164.0,25.6625,25.6993,25.5889,25.6533,238164.0
2019-10-08 11:00:00,27.86,27.93,27.84,27.88,329556.0,25.6441,25.7085,25.6257,25.6625,329556.0
2019-10-08 11:30:00,27.88,27.91,27.85,27.91,302320.0,25.6625,25.6901,25.6349,25.6901,302320.0
2019-10-08 12:00:00,27.9,27.91,27.87,27.9,251920.0,25.6809,25.6901,25.6533,25.6809,251920.0
2019-10-08 12:30:00,27.9,27.93,27.89,27.9,123904.0,25.6809,25.7085,25.6717,25.6809,123904.0
2019-10-08 13:00:00,27.9,27.95,27.88,27.9,420760.0,25.6809,25.7269,25.6625,25.6809,420760.0
2019-10-08 13:30:00,27.9,27.95,27.89,27.92,307668.0,25.6809,25.7269,25.6717,25.6993,307668.0
2019-10-08 14:00:00,27.92,27.95,27.9,27.93,243574.0,25.6993,25.7269,25.6809,25.7085,243574.0
2019-10-08 14:30:00,27.93,27.96,27.85,27.91,189838.0,25.7085,25.7361,25.6349,25.6901,189838.0
2019-10-08 15:00:00,27.91,27.94,27.88,27.92,592074.0,25.6901,25.7177,25.6625,25.6993,592074.0
2019-10-08 15:30:00,27.92,27.97,27.9,27.97,897952.0,25.6993,25.7453,25.6809,25.7453,897952.0
2019-10-09 09:30:00,28.4,28.54,28.35,28.53,273946.0,26.1411,26.27,26.0951,26.2608,273946.0
2019-10-09 10:00:00,28.54,28.6,28.45,28.53,100728.0,26.27,26.3252,26.1872,26.2608,100728.0
2019-10-09 10:30:00,28.54,28.57,28.52,28.56,98252.0,26.27,26.2976,26.2516,26.2884,98252.0
2019-10-09 11:00:00,28.56,28.57,28.46,28.47,122318.0,26.2884,26.2976,26.1964,26.2056,122318.0
2019-10-09 11:30:00,28.47,28.49,28.41,28.41,188068.0,26.2056,26.224,26.1503,26.1503,188068.0
2019-10-09 12:00:00,28.41,28.43,28.36,28.41,138150.0,26.1503,26.1687,26.1043,26.1503,138150.0
2019-10-09 12:30:00,28.42,28.42,28.38,28.41,145558.0,26.1595,26.1595,26.1227,26.1503,145558.0
2019-10-09 13:00:00,28.41,28.45,28.35,28.39,111290.0,26.1503,26.1872,26.0951,26.1319,111290.0
2019-10-09 13:30:00,28.39,28.45,28.38,28.42,218404.0,26.1319,26.1872,26.1227,26.1595,218404.0
2019-10-09 14:00:00,28.41,28.43,28.4,28.42,71274.0,26.1503,26.1687,26.1411,26.1595,71274.0
2019-10-09 14:30:00,28.42,28.45,28.4,28.45,223434.0,26.1595,26.1872,26.1411,26.1872,223434.0
2019-10-09 15:00:00,28.44,28.45,28.42,28.43,144324.0,26.178,26.1872,26.1595,26.1687,144324.0
2019-10-09 15:30:00,28.42,28.46,28.38,28.4,316446.0,26.1595,26.1964,26.1227,26.1411,316446.0
2019-10-10 09:30:00,28.17,28.17,27.87,27.98,164500.0,25.9294,25.9294,25.6533,25.7545,164500.0
2019-10-10 10:00:00,27.98,28.07,27.93,27.94,92334.0,25.7545,25.8374,25.7085,25.7177,92334.0
2019-10-10 10:30:00,27.95,28.02,27.9,27.92,170972.0,25.7269,25.7914,25.6809,25.6993,170972.0
2019-10-10 11:00:00,27.92,28.04,27.91,28.02,108096.0,25.6993,25.8098,25.6901,25.7914,108096.0
2019-10-10 11:30:00,28.02,28.03,27.93,27.93,83780.0,25.7914,25.8006,25.7085,25.7085,83780.0
2019-10-10 12:00:00,27.95,28.03,27.93,28.02,90788.0,25.7269,25.8006,25.7085,25.7914,90788.0
2019-10-10 12:30:00,28.02,28.02,27.96,27.99,105140.0,25.7914,25.7914,25.7361,25.7637,105140.0
2019-10-10 13:00:00,27.99,28.06,27.98,28.06,48752.0,25.7637,25.8282,25.7545,25.8282,48752.0
2019-10-10 13:30:00,28.06,28.1,28.05,28.1,53834.0,25.8282,25.865,25.819,25.865,53834.0
2019-10-10 14:00:00,28.1,28.11,28.04,28.08,80256.0,25.865,25.8742,25.8098,25.8466,80256.0
2019-10-10 14:30:00,28.09,28.1,28.06,28.09,58714.0,25.8558,25.865,25.8282,25.8558,58714.0
2019-10-10 15:00:00,28.1,28.13,28.07,28.13,86026.0,25.865,25.8926,25.8374,25.8926,86026.0
2019-10-10 15:30:00,28.14,28.22,28.11,28.21,911234.0,25.9018,25.9755,25.8742,25.9662,911234.0
2019-10-11 09:30:00,28.3,28.42,28.12,28.12,276174.0,26.0491,26.1595,25.8834,25.8834,276174.0
2019-10-11 10:00:00,28.15,28.15,27.98,28.03,110468.0,25.911,25.911,25.7545,25.8006,110468.0
2019-10-11 10:30:00,28.04,28.15,28.03,28.04,159610.0,25.8098,25.911,25.8006,25.8098,159610.0
2019-10-11 11:00:00,28.05,28.11,28.0,28.11,68422.0,25.819,25.8742,25.7729,25.8742,68422.0
2019-10-11 11:30:00,28.11,28.14,27.99,28.07,143456.0,25.8742,25.9018,25.7637,25.8374,143456.0
2019-10-11 12:00:00,28.08,28.09,28.04,28.05,60952.0,25.8466,25.8558,25.8098,25.819,60952.0
2019-10-11 12:30:00,28.05,28.06,28.0,28.03,100296.0,25.819,25.8282,25.7729,25.8006,100296.0
2019-10-11 13:00:00,28.02,28.06,28.0,28.03,62596.0,25.7914,25.8282,25.7729,25.8006,62596.0
2019-10-11 13:30:00,28.03,28.03,27.94,27.94,61920.0,25.8006,25.8006,25.7177,25.7177,61920.0
2019-10-11 14:00:00,27.95,28.05,27.93,28.04,77182.0,25.7269,25.819,25.7085,25.8098,77182.0
2019-10-11 14:30:00,28.05,28.17,28.04,28.17,83598.0,25.819,25.9294,25.8098,25.9294,83598.0
2019-10-11 15:00:00,28.15,28.16,28.08,28.11,65124.0,25.911,25.9202,25.8466,25.8742,65124.0
2019-10-11 15:30:00,28.11,28.13,27.96,28.02,233504.0,25.8742,25.8926,25.7361,25.7914,233504.0
2019-10-14 09:30:00,27.92,27.99,27.86,27.9,103672.0,25.6993,25.7637,25.6441,25.6809,103672.0
2019-10-14 10:00:00,27.9,27.92,27.86,27.91,57866.0,25.6809,25.6993,25.6441,25.6901,57866.0
2019-10-14 10:30:00,27.91,27.91,27.82,27.83,55938.0,25.6901,25.6901,25.6073,25.6165,55938.0
2019-10-14 11:00:00,27.82,27.87,27.74,27.76,73380.0,25.6073,25.6533,25.5336,25.552,73380.0
2019-10-14 11:30:00,27.77,27.8,27.68,27.71,102914.0,25.5612,25.5889,25.4784,25.506,102914.0
2019-10-14 12:00:00,27.7,27.74,27.7,27.7,58304.0,25.4968,25.5336,25.4968,25.4968,58304.0
2019-10-14 12:30:00,27.7,27.75,27.7,27.74,53458.0,25.4968,25.5428,25.4968,25.5336,53458.0
2019-10-14 13:00:00,27.75,27.75,27.73,27.74,54756.0,25.5428,25.5428,25.5244,25.5336,54756.0
2019-10-14 13:30:00,27.74,27.75,27.72,27.75,70316.0,25.5336,25.5428,25.5152,25.5428,70316.0
2019-10-14 14:00:00,27.75,27.79,27.74,27.76,114872.0,25.5428,25.5797,25.5336,25.552,114872.0
2019-10-14 14:30:00,27.76,27.88,27.74,27.87,220676.0,25.552,25.6625,25.5336,25.6533,220676.0
2019-10-14 15:00:00,27.88,27.93,27.88,27.9,71332.0,25.6625,25.7085,25.6625,25.6809,71332.0
2019-10-14 15:30:00,27.9,27.96,27.9,27.91,292446.0,25.6809,25.7361,25.6809,25.6901,292446.0
2019-10-15 09:30:00,28.11,28.24,27.96,27.98,244118.0,25.8742,25.9939,25.7361,25.7545,244118.0
2019-10-15 10:00:00,27.97,28.13,27.89,28.13,140550.0,25.7453,25.8926,25.6717,25.8926,140550.0
2019-10-15 10:30:00,28.14,28.3,28.13,28.24,206472.0,25.9018,26.0491,25.8926,25.9939,206472.0
2019-10-15 11:00:00,28.24,28.29,28.18,28.29,257628.0,25.9939,26.0399,25.9386,26.0399,257628.0
2019-10-15 11:30:00,28.29,28.42,28.28,28.42,179218.0,26.0399,26.1595,26.0307,26.1595,179218.0
2019-10-15 12:00:00,28.4,28.47,28.39,28.43,208442.0,26.1411,26.2056,26.1319,26.1687,208442.0
2019-10-15 12:30:00,28.43,28.5,28.42,28.47,175190.0,26.1687,26.2332,26.1595,26.2056,175190.0
2019-10-15 13:00:00,28.47,28.57,28.47,28.55,236332.0,26.2056,26.2976,26.2056,26.2792,236332.0
2019-10-15 13:30:00,28.55,28.63,28.54,28.59,277384.0,26.2792,26.3528,26.27,26.316,277384.0
2019-10-15 14:00:00,28.58,28.6,28.55,28.57,93434.0,26.3068,26.3252,26.2792,26.2976,93434.0
2019-10-15 14:30:00,28.57,28.59,28.55,28.56,106136.0,26.2976,26.316,26.2792,26.2884,106136.0
2019-10-15 15:00:00,28.56,28.61,28.55,28.61,166074.0,26.2884,26.3344,26.2792,26.3344,166074.0
2019-10-15 15:30:00,28.61,28.61,28.52,28.52,384096.0,26.3344,26.3344,26.2516,26.2516,384096.0
2019-10-16 09:30:00,28.46,28.52,28.27,28.39,305948.0,26.1964,26.2516,26.0215,26.1319,305948.0
2019-10-16 10:00:00,28.39,28.47,28.36,28.46,209474.0,26.1319,26.2056,26.1043,26.1964,209474.0
2019-10-16 10:30:00,28.46,28.52,28.39,28.52,253310.0,26.1964,26.2516,26.1319,26.2516,253310.0
2019-10-16 11:00:00,28.51,28.71,28.5,28.71,347638.0,26.2424,26.4265,26.2332,26.4265,347638.0
2019-10-16 11:30:00,28.71,28.74,28.67,28.73,290536.0,26.4265,26.4541,26.3897,26.4449,290536.0
2019-10-16 12:00:00,28.73,28.78,28.72,28.77,118510.0,26.4449,26.4909,26.4357,26.4817,118510.0
2019-10-16 12:30:00,28.76,28.77,28.68,28.7,129806.0,26.4725,26.4817,26.3989,26.4173,129806.0
2019-10-16 13:00:00,28.7,28.72,28.68,28.7,105828.0,26.4173,26.4357,26.3989,26.4173,105828.0
2019-10-16 13:30:00,28.7,28.73,28.68,28.7,130326.0,26.4173,26.4449,26.3989,26.4173,130326.0
2019-10-16 14:00:00,28.7,28.7,28.63,28.64,237724.0,26.4173,26.4173,26.3528,26.362,237724.0
2019-10-16 14:30:00,28.65,28.65,28.58,28.6,85860.0,26.3712,26.3712,26.3068,26.3252,85860.0
2019-10-16 15:00:00,28.6,28.64,28.57,28.63,213680.0,26.3252,26.362,26.2976,26.3528,213680.0
2019-10-16 15:30:00,28.63,28.68,28.63,28.66,357356.0,26.3528,26.3989,26.3528,26.3805,357356.0
2019-10-17 09:30:00,28.77,29.11,28.77,29.01,453838.0,26.4817,26.7947,26.4817,26.7026,453838.0
2019-10-17 10:00:00,29.0,29.0,28.93,28.96,91630.0,26.6934,26.6934,26.629,26.6566,91630.0
2019-10-17 10:30:00,28.96,28.97,28.89,28.92,144416.0,26.6566,26.6658,26.5922,26.6198,144416.0
2019-10-17 11:00:00,28.91,28.91,28.81,28.86,112170.0,26.6106,26.6106,26.5185,26.5645,112170.0
2019-10-17 11:30:00,28.86,28.9,28.82,28.9,63244.0,26.5645,26.6014,26.5277,26.6014,63244.0
2019-10-17 12:00:00,28.9,28.93,28.89,28.91,67066.0,26.6014,26.629,26.5922,26.6106,67066.0
2019-10-17 12:30:00,28.91,28.93,28.88,28.92,62020.0,26.6106,26.629,26.583,26.6198,62020.0
2019-10-17 13:00:00,28.91,28.93,28.91,28.92,57470.0,26.6106,26.629,26.6106,26.6198,57470.0
2019-10-17 13:30:00,28.92,28.93,28.91,28.92,99274.0,26.6198,26.629,26.6106,26.6198,99274.0
2019-10-17 14:00:00,28.92,28.92,28.89,28.91,91712.0,26.6198,26.6198,26.5922,26.6106,91712.0
2019-10-17 14:30:00,28.92,28.92,28.85,28.85,85350.0,26.6198,26.6198,26.5553,26.5553,85350.0
2019-10-17 15:00:00,28.85,28.86,28.83,28.85,111990.0,26.5553,26.5645,26.5369,26.5553,111990.0
2019-10-17 15:30:00,28.85,28.85,28.77,28.84,565794.0,26.5553,26.5553,26.4817,26.5461,565794.0
2019-10-18 09:30:00,28.92,29.01,28.86,28.89,161160.0,26.6198,26.7026,26.5645,26.5922,161160.0
2019-10-18 10:00:00,28.89,29.02,28.84,29.0,90810.0,26.5922,26.7118,26.5461,26.6934,90810.0
2019-10-18 10:30:00,29.03,29.05,28.96,29.0,182188.0,26.721,26.7394,26.6566,26.6934,182188.0
2019-10-18 11:00:00,28.99,29.0,28.94,28.94,62026.0,26.6842,26.6934,26.6382,26.6382,62026.0
2019-10-18 11:30:00,28.93,28.95,28.88,28.88,114218.0,26.629,26.6474,26.583,26.583,114218.0
2019-10-18 12:00:00,28.88,28.88,28.82,28.83,77716.0,26.583,26.583,26.5277,26.5369,77716.0
2019-10-18 12:30:00,28.81,28.86,28.79,28.84,61110.0,26.5185,26.5645,26.5001,26.5461,61110.0
2019-10-18 13:00:00,28.83,28.84,28.78,28.8,50468.0,26.5369,26.5461,26.4909,26.5093,50468.0
2019-10-18 13:30:00,28.8,28.81,28.63,28.66,114910.0,26.5093,26.5185,26.3528,26.3805,114910.0
2019-10-18 14:00:00,28.66,28.73,28.64,28.7,121660.0,26.3805,26.4449,26.362,26.4173,121660.0
2019-10-18 14:30:00,28.7,28.71,28.5,28.64,149692.0,26.4173,26.4265,26.2332,26.362,149692.0
2019-10-18 15:00:00,28.63,28.66,28.55,28.58,123106.0,26.3528,26.3805,26.2792,26.3068,123106.0
2019-10-18 15:30:00,28.57,28.58,28.49,28.53,473684.0,26.2976,26.3068,26.224,26.2608,473684.0
2019-10-21 09:30:00,28.64,29.18,28.57,29.17,243264.0,26.362,26.8591,26.2976,26.8499,243264.0
2019-10-21 10:00:00,29.15,29.29,29.13,29.21,133916.0,26.8315,26.9603,26.8131,26.8867,133916.0
2019-10-21 10:30:00,29.21,29.31,29.15,29.31,131370.0,26.8867,26.9788,26.8315,26.9788,131370.0
2019-10-21 11:00:00,29.31,29.38,29.3,29.34,121654.0,26.9788,27.0432,26.9696,27.0064,121654.0
2019-10-21 11:30:00,29.33,29.39,29.16,29.17,162222.0,26.9972,27.0524,26.8407,26.8499,162222.0
2019-10-21 12:00:00,29.16,29.22,29.14,29.19,58834.0,26.8407,26.8959,26.8223,26.8683,58834.0
2019-10-21 12:30:00,29.2,29.24,29.2,29.23,58518.0,26.8775,26.9143,26.8775,26.9051,58518.0
2019-10-21 13:00:00,29.23,29.27,29.18,29.18,96378.0,26.9051,26.9419,26.8591,26.8591,96378.0
2019-10-21 13:30:00,29.18,29.27,29.18,29.25,98238.0,26.8591,26.9419,26.8591,26.9235,98238.0
2019-10-21 14:00:00,29.25,29.3,29.23,29.28,69538.0,26.9235,26.9696,26.9051,26.9511,69538.0
2019-10-21 14:30:00,29.28,29.33,29.27,29.32,101712.0,26.9511,26.9972,26.9419,26.988,101712.0
2019-10-21 15:00:00,29.33,29.35,29.26,29.28,270778.0,26.9972,27.0156,26.9327,26.9511,270778.0
2019-10-21 15:30:00,29.27,29.33,29.26,29.31,387752.0,26.9419,26.9972,26.9327,26.9788,387752.0
2019-10-22 09:30:00,29.46,29.7,29.4,29.6,519972.0,27.1168,27.3377,27.0616,27.2457,519972.0
2019-10-22 10:00:00,29.58,29.61,29.5,29.55,141986.0,27.2273,27.2549,27.1536,27.1997,141986.0
2019-10-22 10:30:00,29.55,29.62,29.5,29.5,167656.0,27.1997,27.2641,27.1536,27.1536,167656.0
2019-10-22 11:00:00,29.51,29.54,29.5,29.5,114050.0,27.1628,27.1905,27.1536,27.1536,114050.0
2019-10-22 11:30:00,29.5,29.56,29.46,29.48,78308.0,27.1536,27.2089,27.1168,27.1352,78308.0
2019-10-22 12:00:00,29.48,29.58,29.47,29.55,113338.0,27.1352,27.2273,27.126,27.1997,113338.0
2019-10-22 12:30:00,29.56,29.62,29.54,29.6,85050.0,27.2089,27.2641,27.1905,27.2457,85050.0
2019-10-22 13:00:00,29.6,29.68,29.6,29.66,92258.0,27.2457,27.3193,27.2457,27.3009,92258.0
2019-10-22 13:30:00,29.67,29.7,29.52,29.6,99226.0,27.3101,27.3377,27.1721,27.2457,99226.0
2019-10-22 14:00:00,29.59,29.61,29.56,29.58,60050.0,27.2365,27.2549,27.2089,27.2273,60050.0
2019-10-22 14:30:00,29.58,29.59,29.48,29.48,246008.0,27.2273,27.2365,27.1352,27.1352,246008.0
2019-10-22 15:00:00,29.49,29.52,29.41,29.44,113296.0,27.1444,27.1721,27.0708,27.0984,113296.0
2019-10-22 15:30:00,29.45,29.49,29.33,29.39,794794.0,27.1076,27.1444,26.9972,27.0524,794794.0
2019-10-23 09:30:00,29.45,29.55,29.41,29.53,331424.0,27.1076,27.1997,27.0708,27.1813,331424.0
2019-10-23 10:00:00,29.53,29.6,29.52,29.58,108394.0,27.1813,27.2457,27.1721,27.2273,108394.0
2019-10-23 10:30:00,29.58,29.58,29.49,29.54,109480.0,27.2273,27.2273,27.1444,27.1905,109480.0
2019-10-23 11:00:00,29.53,29.58,29.5,29.58,125452.0,27.1813,27.2273,27.1536,27.2273,125452.0
2019-10-23 11:30:00,29.58,29.62,29.57,29.6,182382.0,27.2273,27.2641,27.2181,27.2457,182382.0
2019-10-23 12:00:00,29.6,29.64,29.49,29.5,90364.0,27.2457,27.2825,27.1444,27.1536,90364.0
2019-10-23 12:30:00,29.49,29.55,29.46,29.55,352560.0,27.1444,27.1997,27.1168,27.1997,352560.0
2019-10-23 13:00:00,29.54,29.55,29.48,29.54,91824.0,27.1905,27.1997,27.1352,27.1905,91824.0
2019-10-23 13:30:00,29.54,29.54,29.49,29.5,51592.0,27.1905,27.1905,27.1444,27.1536,51592.0
2019-10-23 14:00:00,29.5,29.54,29.49,29.52,67856.0,27.1536,27.1905,27.1444,27.1721,67856.0
2019-10-23 14:30:00,29.52,29.56,29.48,29.54,114836.0,27.1721,27.2089,27.1352,27.1905,114836.0
2019-10-23 15:00:00,29.54,29.61,29.54,29.61,227068.0,27.1905,27.2549,27.1905,27.2549,227068.0
2019-10-23 15:30:00,29.61,29.69,29.6,29.68,508374.0,27.2549,27.3285,27.2457,27.3193,508374.0
2019-10-24 09:30:00,29.67,29.78,29.59,29.75,583964.0,27.3101,27.4114,27.2365,27.3838,583964.0
2019-10-24 10:00:00,29.75,29.78,29.71,29.74,565652.0,27.3838,27.4114,27.3469,27.3746,565652.0
2019-10-24 10:30:00,29.74,29.87,29.73,29.86,203054.0,27.3746,27.4942,27.3653,27.485,203054.0
2019-10-24 11:00:00,29.86,29.93,29.86,29.88,205892.0,27.485,27.5494,27.485,27.5034,205892.0
2019-10-24 11:30:00,29.88,29.92,29.87,29.9,656148.0,27.5034,27.5402,27.4942,27.5218,656148.0
2019-10-24 12:00:00,29.9,29.93,29.89,29.9,134948.0,27.5218,27.5494,27.5126,27.5218,134948.0
2019-10-24 12:30:00,29.9,29.95,29.89,29.93,171190.0,27.5218,27.5679,27.5126,27.5494,171190.0
2019-10-24 13:00:00,29.93,29.95,29.9,29.93,97428.0,27.5494,27.5679,27.5218,27.5494,97428.0
2019-10-24 13:30:00,29.94,29.95,29.92,29.93,106848.0,27.5586,27.5679,27.5402,27.5494,106848.0
2019-10-24 14:00:00,29.93,29.96,29.92,29.93,103348.0,27.5494,27.5771,27.5402,27.5494,103348.0
2019-10-24 14:30:00,29.93,29.95,29.91,29.93,126910.0,27.5494,27.5679,27.531,27.5494,126910.0
2019-10-24 15:00:00,29.93,29.95,29.92,29.93,144518.0,27.5494,27.5679,27.5402,27.5494,144518.0
2019-10-24 15:30:00,29.93,29.98,29.92,29.97,609486.0,27.5494,27.5955,27.5402,27.5863,609486.0
2019-10-25 09:30:00,29.84,29.93,29.69,29.88,579928.0,27.4666,27.5494,27.3285,27.5034,579928.0
2019-10-25 10:00:00,29.86,29.92,29.85,29.9,335406.0,27.485,27.5402,27.4758,27.5218,335406.0
2019-10-25 10:30:00,29.9,29.99,29.86,29.99,139802.0,27.5218,27.6047,27.485,27.6047,139802.0
2019-10-25 11:00:00,29.99,30.03,29.97,30.0,237164.0,27.6047,27.6415,27.5863,27.6139,237164.0
2019-10-25 11:30:00,30.0,30.11,29.99,30.09,257200.0,27.6139,27.7151,27.6047,27.6967,257200.0
2019-10-25 12:00:00,30.09,30.16,30.04,30.14,210634.0,27.6967,27.7611,27.6507,27.7427,210634.0
2019-10-25 12:30:00,30.14,30.19,30.11,30.14,114982.0,27.7427,27.7888,27.7151,27.7427,114982.0
2019-10-25 13:00:00,30.14,30.18,30.1,30.11,124482.0,27.7427,27.7796,27.7059,27.7151,124482.0
2019-10-25 13:30:00,30.11,30.19,30.07,30.17,182110.0,27.7151,27.7888,27.6783,27.7704,182110.0
2019-10-25 14:00:00,30.17,30.18,30.03,30.03,48832.0,27.7704,27.7796,27.6415,27.6415,48832.0
2019-10-25 14:30:00,30.04,30.1,30.03,30.09,106526.0,27.6507,27.7059,27.6415,27.6967,106526.0
2019-10-25 15:00:00,30.09,30.09,30.05,30.08,140568.0,27.6967,27.6967,27.6599,27.6875,140568.0
2019-10-25 15:30:00,30.07,30.11,30.02,30.05,397100.0,27.6783,27.7151,27.6323,27.6599,397100.0
2019-10-28 09:30:00,30.25,30.41,30.03,30.12,196502.0,27.844,27.9913,27.6415,27.7243,196502.0
2019-10-28 10:00:00,30.13,30.23,30.1,30.13,117718.0,27.7335,27.8256,27.7059,27.7335,117718.0
2019-10-28 10:30:00,30.13,30.15,30.06,30.07,157406.0,27.7335,27.7519,27.6691,27.6783,157406.0
2019-10-28 11:00:00,30.05,30.15,30.05,30.1,213058.0,27.6599,27.7519,27.6599,27.7059,213058.0
2019-10-28 11:30:00,30.11,30.2,30.11,30.15,89220.0,27.7151,27.798,27.7151,27.7519,89220.0
2019-10-28 12:00:00,30.14,30.2,30.11,30.15,359560.0,27.7427,27.798,27.7151,27.7519,359560.0
2019-10-28 12:30:00,30.15,30.18,30.14,30.14,103306.0,27.7519,27.7796,27.7427,27.7427,103306.0
2019-10-28 13:00:00,30.15,30.18,30.13,30.15,72838.0,27.7519,27.7796,27.7335,27.7519,72838.0
2019-10-28 13:30:00,30.15,30.19,30.14,30.16,138964.0,27.7519,27.7888,27.7427,27.7611,138964.0
2019-10-28 14:00:00,30.16,30.18,30.09,30.11,159062.0,27.7611,27.7796,27.6967,27.7151,159062.0
2019-10-28 14:30:00,30.11,30.13,30.08,30.08,101930.0,27.7151,27.7335,27.6875,27.6875,101930.0
2019-10-28 15:00:00,30.08,30.12,30.06,30.11,187472.0,27.6875,27.7243,27.6691,27.7151,187472.0
2019-10-28 15:30:00,30.11,30.13,30.05,30.07,456664.0,27.7151,27.7335,27.6599,27.6783,456664.0
2019-10-29 09:30:00,30.08,30.38,30.08,30.33,420356.0,27.6875,27.9636,27.6875,27.9176,420356.0
2019-10-29 10:00:00,30.33,30.49,30.32,30.39,377426.0,27.9176,28.0649,27.9084,27.9729,377426.0
2019-10-29 10:30:00,30.4,30.45,30.33,30.34,119302.0,27.9821,28.0281,27.9176,27.9268,119302.0
2019-10-29 11:00:00,30.36,30.38,30.28,30.34,95316.0,27.9452,27.9636,27.8716,27.9268,95316.0
2019-10-29 11:30:00,30.33,30.35,30.25,30.28,93894.0,27.9176,27.936,27.844,27.8716,93894.0
2019-10-29 12:00:00,30.28,30.34,30.27,30.31,68330.0,27.8716,27.9268,27.8624,27.8992,68330.0
2019-10-29 12:30:00,30.31,30.36,30.29,30.32,59304.0,27.8992,27.9452,27.8808,27.9084,59304.0
2019-10-29 13:00:00,30.34,30.42,30.34,30.4,122550.0,27.9268,28.0005,27.9268,27.9821,122550.0
2019-10-29 13:30:00,30.4,30.42,30.32,30.41,96302.0,27.9821,28.0005,27.9084,27.9913,96302.0
2019-10-29 14:00:00,30.41,30.43,30.34,30.38,179604.0,27.9913,28.0097,27.9268,27.9636,179604.0
2019-10-29 14:30:00,30.39,30.41,30.36,30.39,115902.0,27.9729,27.9913,27.9452,27.9729,115902.0
2019-10-29 15:00:00,30.39,30.4,30.32,30.36,172598.0,27.9729,27.9821,27.9084,27.9452,172598.0
2019-10-29 15:30:00,30.36,30.41,30.36,30.38,406532.0,27.9452,27.9913,27.9452,27.9636,406532.0
2019-10-30 09:30:00,30.38,30.42,30.24,30.36,425616.0,27.9636,28.0005,27.8348,27.9452,425616.0
2019-10-30 10:00:00,30.36,30.39,30.3,30.35,182354.0,27.9452,27.9729,27.89,27.936,182354.0
2019-10-30 10:30:00,30.35,30.39,30.34,30.39,127210.0,27.936,27.9729,27.9268,27.9729,127210.0
2019-10-30 11:00:00,30.38,30.43,30.35,30.38,112502.0,27.9636,28.0097,27.936,27.9636,112502.0
2019-10-30 11:30:00,30.38,30.41,30.36,30.39,118236.0,27.9636,27.9913,27.9452,27.9729,118236.0
2019-10-30 12:00:00,30.39,30.42,30.36,30.4,144742.0,27.9729,28.0005,27.9452,27.9821,144742.0
2019-10-30 12:30:00,30.4,30.47,30.4,30.43,110064.0,27.9821,28.0465,27.9821,28.0097,110064.0
2019-10-30 13:00:00,30.42,30.46,30.41,30.43,121232.0,28.0005,28.0373,27.9913,28.0097,121232.0
2019-10-30 13:30:00,30.43,30.43,30.36,30.37,143926.0,28.0097,28.0097,27.9452,27.9544,143926.0
2019-10-30 14:00:00,30.36,30.45,30.36,30.43,188140.0,27.9452,28.0281,27.9452,28.0097,188140.0
2019-10-30 14:30:00,30.43,30.58,30.43,30.58,278166.0,28.0097,28.1477,28.0097,28.1477,278166.0
2019-10-30 15:00:00,30.59,30.6,30.5,30.58,229314.0,28.1569,28.1662,28.0741,28.1477,229314.0
2019-10-30 15:30:00,30.58,30.63,30.55,30.61,432802.0,28.1477,28.1938,28.1201,28.1754,432802.0
2019-10-31 09:30:00,30.41,30.62,30.34,30.44,732284.0,27.9913,28.1846,27.9268,28.0189,732284.0
2019-10-31 10:00:00,30.45,30.5,30.42,30.43,607806.0,28.0281,28.0741,28.0005,28.0097,607806.0
2019-10-31 10:30:00,30.42,30.55,30.41,30.55,254828.0,28.0005,28.1201,27.9913,28.1201,254828.0
2019-10-31 11:00:00,30.54,30.6,30.53,30.56,163466.0,28.1109,28.1662,28.1017,28.1293,163466.0
2019-10-31 11:30:00,30.57,30.58,30.5,30.5,79120.0,28.1385,28.1477,28.0741,28.0741,79120.0
2019-10-31 12:00:00,30.5,30.5,30.4,30.4,277118.0,28.0741,28.0741,27.9821,27.9821,277118.0
2019-10-31 12:30:00,30.38,30.46,30.34,30.41,117346.0,27.9636,28.0373,27.9268,27.9913,117346.0
2019-10-31 13:00:00,30.41,30.51,30.39,30.5,135420.0,27.9913,28.0833,27.9729,28.0741,135420.0
2019-10-31 13:30:00,30.5,30.5,30.43,30.47,155358.0,28.0741,28.0741,28.0097,28.0465,155358.0
2019-10-31 14:00:00,30.48,30.48,30.43,30.46,88884.0,28.0557,28.0557,28.0097,28.0373,88884.0
2019-10-31 14:30:00,30.46,30.47,30.38,30.39,163518.0,28.0373,28.0465,27.9636,27.9729,163518.0
2019-10-31 15:00:00,30.39,30.46,30.36,30.44,192612.0,27.9729,28.0373,27.9452,28.0189,192612.0
2019-10-31 15:30:00,30.45,30.56,30.41,30.55,728764.0,28.0281,28.1293,27.9913,28.1201,728764.0
2019-11-01 09:30:00,30.85,30.89,30.59,30.7,362632.0,28.3963,28.4331,28.1569,28.2582,362632.0
2019-11-01 10:00:00,30.7,30.71,30.55,30.64,111060.0,28.2582,28.2674,28.1201,28.203,111060.0
2019-11-01 10:30:00,30.63,30.66,30.6,30.66,149324.0,28.1938,28.2214,28.1662,28.2214,149324.0
2019-11-01 11:00:00,30.66,30.72,30.65,30.72,68120.0,28.2214,28.2766,28.2122,28.2766,68120.0
2019-11-01 11:30:00,30.72,30.78,30.71,30.74,106334.0,28.2766,28.3318,28.2674,28.295,106334.0
2019-11-01 12:00:00,30.74,30.74,30.6,30.61,130342.0,28.295,28.295,28.1662,28.1754,130342.0
2019-11-01 12:30:00,30.61,30.7,30.53,30.53,367960.0,28.1754,28.2582,28.1017,28.1017,367960.0
2019-11-01 13:00:00,30.51,30.55,30.5,30.5,75924.0,28.0833,28.1201,28.0741,28.0741,75924.0
2019-11-01 13:30:00,30.5,30.61,30.5,30.61,84078.0,28.0741,28.1754,28.0741,28.1754,84078.0
2019-11-01 14:00:00,30.6,30.64,30.55,30.63,116490.0,28.1662,28.203,28.1201,28.1938,116490.0
2019-11-01 14:30:00,30.63,30.74,30.62,30.72,151356.0,28.1938,28.295,28.1846,28.2766,151356.0
2019-11-01 15:00:00,30.72,30.75,30.71,30.75,118940.0,28.2766,28.3042,28.2674,28.3042,118940.0
2019-11-01 15:30:00,30.75,30.79,30.73,30.79,527238.0,28.3042,28.341,28.2858,28.341,527238.0
2019-11-04 09:30:00,30.79,30.79,30.55,30.7,527082.0,28.341,28.341,28.1201,28.2582,527082.0
2019-11-04 10:00:00,30.68,30.7,30.53,30.58,174188.0,28.2398,28.2582,28.1017,28.1477,174188.0
2019-11-04 10:30:00,30.58,30.63,30.55,30.61,80446.0,28.1477,28.1938,28.1201,28.1754,80446.0
2019-11-04 11:00:00,30.61,30.63,30.58,30.6,49128.0,28.1754,28.1938,28.1477,28.1662,49128.0
2019-11-04 11:30:00,30.6,30.7,30.59,30.7,116408.0,28.1662,28.2582,28.1569,28.2582,116408.0
2019-11-04 12:00:00,30.7,30.75,30.67,30.74,159500.0,28.2582,28.3042,28.2306,28.295,159500.0
2019-11-04 12:30:00,30.75,30.86,30.74,30.86,119032.0,28.3042,28.4055,28.295,28.4055,119032.0
2019-11-04 13:00:00,30.85,30.88,30.82,30.85,72314.0,28.3963,28.4239,28.3687,28.3963,72314.0
2019-11-04 13:30:00,30.85,30.9,30.84,30.9,69476.0,28.3963,28.4423,28.3871,28.4423,69476.0
2019-11-04 14:00:00,30.9,30.91,30.85,30.86,46086.0,28.4423,28.4515,28.3963,28.4055,46086.0
2019-11-04 14:30:00,30.87,30.88,30.83,30.83,49402.0,28.4147,28.4239,28.3779,28.3779,49402.0
2019-11-04 15:00:00,30.84,30.84,30.77,30.77,49572.0,28.3871,28.3871,28.3226,28.3226,49572.0
2019-11-04 15:30:00,30.77,30.82,30.77,30.82,273990.0,28.3226,28.3687,28.3226,28.3687,273990.0
2019-11-05 09:30:00,30.88,30.88,30.5,30.54,331598.0,28.4239,28.4239,28.0741,28.1109,331598.0
2019-11-05 10:00:00,30.54,30.64,30.49,30.6,465962.0,28.1109,28.203,28.0649,28.1662,465962.0
2019-11-05 10:30:00,30.6,30.73,30.6,30.68,276890.0,28.1662,28.2858,28.1662,28.2398,276890.0
2019-11-05 11:00:00,30.68,30.68,30.47,30.52,252526.0,28.2398,28.2398,28.0465,28.0925,252526.0
2019-11-05 11:30:00,30.54,30.98,30.48,30.53,239716.0,28.1109,28.5159,28.0557,28.1017,239716.0
2019-11-05 12:00:00,30.53,30.6,30.53,30.6,103676.0,28.1017,28.1662,28.1017,28.1662,103676.0
2019-11-05 12:30:00,30.6,30.68,30.58,30.68,75046.0,28.1662,28.2398,28.1477,28.2398,75046.0
2019-11-05 13:00:00,30.68,30.74,30.67,30.7,132608.0,28.2398,28.295,28.2306,28.2582,132608.0
2019-11-05 13:30:00,30.69,30.73,30.65,30.73,112946.0,28.249,28.2858,28.2122,28.2858,112946.0
2019-11-05 14:00:00,30.73,30.73,30.65,30.69,210336.0,28.2858,28.2858,28.2122,28.249,210336.0
2019-11-05 14:30:00,30.69,30.72,30.67,30.69,103784.0,28.249,28.2766,28.2306,28.249,103784.0
2019-11-05 15:00:00,30.69,30.7,30.65,30.68,110278.0,28.249,28.2582,28.2122,28.2398,110278.0
2019-11-05 15:30:00,30.69,30.69,30.49,30.5,894952.0,28.249,28.249,28.0649,28.0741,894952.0
2019-11-06 09:30:00,30.66,30.73,30.43,30.58,320086.0,28.2214,28.2858,28.0097,28.1477,320086.0
2019-11-06 10:00:00,30.59,30.74,30.56,30.7,127048.0,28.1569,28.295,28.1293,28.2582,127048.0
2019-11-06 10:30:00,30.69,30.9,30.68,30.8,214292.0,28.249,28.4423,28.2398,28.3502,214292.0
2019-11-06 11:00:00,30.8,30.88,30.79,30.83,88212.0,28.3502,28.4239,28.341,28.3779,88212.0
2019-11-06 11:30:00,30.83,30.86,30.82,30.86,46260.0,28.3779,28.4055,28.3687,28.4055,46260.0
2019-11-06 12:00:00,30.86,31.05,30.84,31.03,125026.0,28.4055,28.5804,28.3871,28.562,125026.0
2019-11-06 12:30:00,31.04,31.08,31.03,31.07,62534.0,28.5712,28.608,28.562,28.5988,62534.0
2019-11-06 13:00:00,31.08,31.08,31.0,31.04,79282.0,28.608,28.608,28.5343,28.5712,79282.0
2019-11-06 13:30:00,31.04,31.06,31.0,31.05,62326.0,28.5712,28.5896,28.5343,28.5804,62326.0
2019-11-06 14:00:00,31.04,31.07,31.03,31.05,44444.0,28.5712,28.5988,28.562,28.5804,44444.0
2019-11-06 14:30:00,31.05,31.07,31.0,31.07,69612.0,28.5804,28.5988,28.5343,28.5988,69612.0
2019-11-06 15:00:00,31.07,31.1,31.06,31.08,83928.0,28.5988,28.6264,28.5896,28.608,83928.0
2019-11-06 15:30:00,31.08,31.09,31.04,31.06,225448.0,28.608,28.6172,28.5712,28.5896,225448.0
2019-11-07 09:30:00,31.4,31.5,31.25,31.44,445712.0,28.9025,28.9946,28.7645,28.9393,445712.0
2019-11-07 10:00:00,31.43,31.45,31.14,31.14,98418.0,28.9301,28.9485,28.6632,28.6632,98418.0
2019-11-07 10:30:00,31.13,31.22,31.09,31.2,100454.0,28.654,28.7368,28.6172,28.7184,100454.0
2019-11-07 11:00:00,31.2,31.31,31.18,31.23,139936.0,28.7184,28.8197,28.7,28.746,139936.0
2019-11-07 11:30:00,31.23,31.23,31.17,31.2,74868.0,28.746,28.746,28.6908,28.7184,74868.0
2019-11-07 12:00:00,31.2,31.21,31.15,31.16,80578.0,28.7184,28.7276,28.6724,28.6816,80578.0
2019-11-07 12:30:00,31.16,31.2,31.15,31.18,36618.0,28.6816,28.7184,28.6724,28.7,36618.0
2019-11-07 13:00:00,31.17,31.25,31.17,31.25,50012.0,28.6908,28.7645,28.6908,28.7645,50012.0
2019-11-07 13:30:00,31.25,31.26,31.22,31.23,32244.0,28.7645,28.7737,28.7368,28.746,32244.0
2019-11-07 14:00:00,31.24,31.28,31.23,31.23,40598.0,28.7552,28.7921,28.746,28.746,40598.0
2019-11-07 14:30:00,31.23,31.23,31.1,31.15,36394.0,28.746,28.746,28.6264,28.6724,36394.0
2019-11-07 15:00:00,31.15,31.16,31.11,31.13,31748.0,28.6724,28.6816,28.6356,28.654,31748.0
2019-11-07 15:30:00,31.13,31.15,31.09,31.13,151520.0,28.654,28.6724,28.6172,28.654,151520.0
2019-11-08 09:30:00,31.07,31.2,30.89,31.07,142946.0,28.5988,28.7184,28.4331,28.5988,142946.0
2019-11-08 10:00:00,31.05,31.05,30.91,30.93,177686.0,28.5804,28.5804,28.4515,28.4699,177686.0
2019-11-08 10:30:00,30.93,31.04,30.89,31.04,110234.0,28.4699,28.5712,28.4331,28.5712,110234.0
2019-11-08 11:00:00,31.04,31.11,31.03,31.08,88806.0,28.5712,28.6356,28.562,28.608,88806.0
2019-11-08 11:30:00,31.08,31.1,31.03,31.08,57262.0,28.608,28.6264,28.562,28.608,57262.0
2019-11-08 12:00:00,31.09,31.13,31.07,31.07,145158.0,28.6172,28.654,28.5988,28.5988,145158.0
2019-11-08 12:30:00,31.07,31.1,31.04,31.09,113108.0,28.5988,28.6264,28.5712,28.6172,113108.0
2019-11-08 13:00:00,31.09,31.13,31.08,31.1,47340.0,28.6172,28.654,28.608,28.6264,47340.0
2019-11-08 13:30:00,31.1,31.1,31.06,31.07,55612.0,28.6264,28.6264,28.5896,28.5988,55612.0
2019-11-08 14:00:00,31.06,31.09,31.0,31.0,95018.0,28.5896,28.6172,28.5343,28.5343,95018.0
2019-11-08 14:30:00,31.0,31.0,30.92,30.92,79232.0,28.5343,28.5343,28.4607,28.4607,79232.0
2019-11-08 15:00:00,30.92,30.92,30.88,30.88,116838.0,28.4607,28.4607,28.4239,28.4239,116838.0
2019-11-08 15:30:00,30.88,30.93,30.87,30.9,348562.0,28.4239,28.4699,28.4147,28.4423,348562.0
2019-11-11 09:30:00,30.96,31.09,30.96,30.98,72428.0,28.4975,28.6172,28.4975,28.5159,72428.0
2019-11-11 10:00:00,31.0,31.06,30.98,31.0,24972.0,28.5343,28.5896,28.5159,28.5343,24972.0
2019-11-11 10:30:00,31.0,31.15,30.99,31.05,32840.0,28.5343,28.6724,28.5251,28.5804,32840.0
2019-11-11 11:00:00,31.05,31.2,31.04,31.07,88276.0,28.5804,28.7184,28.5712,28.5988,88276.0
2019-11-11 11:30:00,31.07,31.07,31.0,31.0,113056.0,28.5988,28.5988,28.5343,28.5343,113056.0
2019-11-11 12:00:00,31.0,31.03,30.99,31.0,16708.0,28.5343,28.562,28.5251,28.5343,16708.0
2019-11-11 12:30:00,31.01,31.02,30.99,31.0,30362.0,28.5435,28.5527,28.5251,28.5343,30362.0
2019-11-11 13:00:00,30.99,31.0,30.99,31.0,17196.0,28.5251,28.5343,28.5251,28.5343,17196.0
2019-11-11 13:30:00,31.0,31.0,30.99,31.0,30114.0,28.5343,28.5343,28.5251,28.5343,30114.0
2019-11-11 14:00:00,31.0,31.0,30.98,31.0,20648.0,28.5343,28.5343,28.5159,28.5343,20648.0
2019-11-11 14:30:00,31.0,31.0,30.99,30.99,26420.0,28.5343,28.5343,28.5251,28.5251,26420.0
2019-11-11 15:00:00,30.99,31.0,30.97,30.97,55568.0,28.5251,28.5343,28.5067,28.5067,55568.0
2019-11-11 15:30:00,30.97,30.97,30.91,30.94,153362.0,28.5067,28.5067,28.4515,28.4791,153362.0
2019-11-12 09:30:00,30.96,31.12,30.82,30.89,201456.0,28.4975,28.6448,28.3687,28.4331,201456.0
2019-11-12 10:00:00,30.9,30.92,30.77,30.83,84312.0,28.4423,28.4607,28.3226,28.3779,84312.0
2019-11-12 10:30:00,30.82,30.95,30.78,30.95,137592.0,28.3687,28.4883,28.3318,28.4883,137592.0
2019-11-12 11:00:00,30.95,30.96,30.88,30.93,125784.0,28.4883,28.4975,28.4239,28.4699,125784.0
2019-11-12 11:30:00,30.92,30.94,30.88,30.92,91126.0,28.4607,28.4791,28.4239,28.4607,91126.0
2019-11-12 12:00:00,30.92,30.95,30.86,30.86,86458.0,28.4607,28.4883,28.4055,28.4055,86458.0
2019-11-12 12:30:00,30.86,30.89,30.85,30.86,78680.0,28.4055,28.4331,28.3963,28.4055,78680.0
2019-11-12 13:00:00,30.86,30.88,30.86,30.88,71392.0,28.4055,28.4239,28.4055,28.4239,71392.0
2019-11-12 13:30:00,30.88,30.9,30.87,30.9,88280.0,28.4239,28.4423,28.4147,28.4423,88280.0
2019-11-12 14:00:00,30.9,30.92,30.88,30.92,87488.0,28.4423,28.4607,28.4239,28.4607,87488.0
2019-11-12 14:30:00,30.92,30.93,30.85,30.87,97868.0,28.4607,28.4699,28.3963,28.4147,97868.0
2019-11-12 15:00:00,30.86,30.89,30.84,30.86,115912.0,28.4055,28.4331,28.3871,28.4055,115912.0
2019-11-12 15:30:00,30.86,30.86,30.79,30.79,309076.0,28.4055,28.4055,28.341,28.341,309076.0
2019-11-13 09:30:00,30.65,30.8,30.53,30.66,239860.0,28.2122,28.3502,28.1017,28.2214,239860.0
2019-11-13 10:00:00,30.67,30.76,30.67,30.74,86760.0,28.2306,28.3134,28.2306,28.295,86760.0
2019-11-13 10:30:00,30.74,30.83,30.7,30.83,222612.0,28.295,28.3779,28.2582,28.3779,222612.0
2019-11-13 11:00:00,30.84,30.92,30.84,30.86,202086.0,28.3871,28.4607,28.3871,28.4055,202086.0
2019-11-13 11:30:00,30.87,30.93,30.87,30.93,38684.0,28.4147,28.4699,28.4147,28.4699,38684.0
2019-11-13 12:00:00,30.94,30.94,30.85,30.88,132874.0,28.4791,28.4791,28.3963,28.4239,132874.0
2019-11-13 12:30:00,30.88,30.89,30.83,30.83,43394.0,28.4239,28.4331,28.3779,28.3779,43394.0
2019-11-13 13:00:00,30.83,30.84,30.8,30.84,44944.0,28.3779,28.3871,28.3502,28.3871,44944.0
2019-11-13 13:30:00,30.84,30.85,30.79,30.81,53458.0,28.3871,28.3963,28.341,28.3594,53458.0
2019-11-13 14:00:00,30.81,30.81,30.76,30.78,79164.0,28.3594,28.3594,28.3134,28.3318,79164.0
2019-11-13 14:30:00,30.78,30.8,30.76,30.77,41712.0,28.3318,28.3502,28.3134,28.3226,41712.0
2019-11-13 15:00:00,30.78,30.78,30.74,30.75,79240.0,28.3318,28.3318,28.295,28.3042,79240.0
2019-11-13 15:30:00,30.75,30.76,30.72,30.75,244826.0,28.3042,28.3134,28.2766,28.3042,244826.0
2019-11-14 09:30:00,30.75,30.95,30.72,30.84,575898.0,28.3042,28.4883,28.2766,28.3871,575898.0
2019-11-14 10:00:00,30.84,30.98,30.83,30.84,148506.0,28.3871,28.5159,28.3779,28.3871,148506.0
2019-11-14 10:30:00,30.84,30.87,30.82,30.87,43528.0,28.3871,28.4147,28.3687,28.4147,43528.0
2019-11-14 11:00:00,30.88,30.94,30.88,30.94,198532.0,28.4239,28.4791,28.4239,28.4791,198532.0
2019-11-14 11:30:00,30.93,31.04,30.92,31.02,176684.0,28.4699,28.5712,28.4607,28.5527,176684.0
2019-11-14 12:00:00,31.02,31.07,31.0,31.05,209758.0,28.5527,28.5988,28.5343,28.5804,209758.0
2019-11-14 12:30:00,31.05,31.1,31.05,31.08,104806.0,28.5804,28.6264,28.5804,28.608,104806.0
2019-11-14 13:00:00,31.08,31.09,31.02,31.04,71680.0,28.608,28.6172,28.5527,28.5712,71680.0
2019-11-14 13:30:00,31.04,31.08,31.02,31.04,85154.0,28.5712,28.608,28.5527,28.5712,85154.0
2019-11-14 14:00:00,31.04,31.1,31.04,31.09,96962.0,28.5712,28.6264,28.5712,28.6172,96962.0
2019-11-14 14:30:00,31.09,31.1,31.05,31.09,110416.0,28.6172,28.6264,28.5804,28.6172,110416.0
2019-11-14 15:00:00,31.08,31.1,31.06,31.08,66612.0,28.608,28.6264,28.5896,28.608,66612.0
2019-11-14 15:30:00,31.08,31.09,31.03,31.04,292802.0,28.608,28.6172,28.562,28.5712,292802.0
2019-11-15 09:30:00,31.15,31.24,30.99,31.13,219728.0,28.6724,28.7552,28.5251,28.654,219728.0
2019-11-15 10:00:00,31.13,31.17,31.1,31.1,108358.0,28.654,28.6908,28.6264,28.6264,108358.0
2019-11-15 10:30:00,31.1,31.13,31.08,31.1,51658.0,28.6264,28.654,28.608,28.6264,51658.0
2019-11-15 11:00:00,31.09,31.1,31.03,31.05,31226.0,28.6172,28.6264,28.562,28.5804,31226.0
2019-11-15 11:30:00,31.04,31.04,30.92,30.93,89508.0,28.5712,28.5712,28.4607,28.4699,89508.0
2019-11-15 12:00:00,30.93,30.96,30.86,30.92,61570.0,28.4699,28.4975,28.4055,28.4607,61570.0
2019-11-15 12:30:00,30.92,30.92,30.88,30.9,81482.0,28.4607,28.4607,28.4239,28.4423,81482.0
2019-11-15 13:00:00,30.9,30.92,30.86,30.9,87266.0,28.4423,28.4607,28.4055,28.4423,87266.0
2019-11-15 13:30:00,30.9,30.91,30.87,30.89,93162.0,28.4423,28.4515,28.4147,28.4331,93162.0
2019-11-15 14:00:00,30.89,30.93,30.87,30.92,122470.0,28.4331,28.4699,28.4147,28.4607,122470.0
2019-11-15 14:30:00,30.92,30.98,30.92,30.96,91454.0,28.4607,28.5159,28.4607,28.4975,91454.0
2019-11-15 15:00:00,30.96,30.99,30.95,30.98,94944.0,28.4975,28.5251,28.4883,28.5159,94944.0
2019-11-15 15:30:00,30.98,31.01,30.95,30.97,320660.0,28.5159,28.5435,28.4883,28.5067,320660.0
2019-11-18 09:30:00,30.9,30.94,30.8,30.84,188292.0,28.4423,28.4791,28.3502,28.3871,188292.0
2019-11-18 10:00:00,30.85,30.86,30.75,30.77,55428.0,28.3963,28.4055,28.3042,28.3226,55428.0
2019-11-18 10:30:00,30.75,30.79,30.69,30.74,90470.0,28.3042,28.341,28.249,28.295,90470.0
2019-11-18 11:00:00,30.75,30.8,30.72,30.74,118662.0,28.3042,28.3502,28.2766,28.295,118662.0
2019-11-18 11:30:00,30.75,30.83,30.72,30.81,91804.0,28.3042,28.3779,28.2766,28.3594,91804.0
2019-11-18 12:00:00,30.81,30.86,30.81,30.82,76492.0,28.3594,28.4055,28.3594,28.3687,76492.0
2019-11-18 12:30:00,30.82,30.83,30.77,30.83,118882.0,28.3687,28.3779,28.3226,28.3779,118882.0
2019-11-18 13:00:00,30.83,30.86,30.82,30.84,60644.0,28.3779,28.4055,28.3687,28.3871,60644.0
2019-11-18 13:30:00,30.84,30.89,30.84,30.87,55480.0,28.3871,28.4331,28.3871,28.4147,55480.0
2019-11-18 14:00:00,30.86,30.89,30.82,30.85,93138.0,28.4055,28.4331,28.3687,28.3963,93138.0
2019-11-18 14:30:00,30.85,30.86,30.75,30.79,106856.0,28.3963,28.4055,28.3042,28.341,106856.0
2019-11-18 15:00:00,30.79,30.79,30.66,30.68,131276.0,28.341,28.341,28.2214,28.2398,131276.0
2019-11-18 15:30:00,30.68,30.73,30.66,30.7,489942.0,28.2398,28.2858,28.2214,28.2582,489942.0
2019-11-19 09:30:00,30.75,30.78,30.57,30.65,263054.0,28.3042,28.3318,28.1385,28.2122,263054.0
2019-11-19 10:00:00,30.65,30.66,30.56,30.65,222240.0,28.2122,28.2214,28.1293,28.2122,222240.0
2019-11-19 10:30:00,30.65,30.68,30.6,30.65,104100.0,28.2122,28.2398,28.1662,28.2122,104100.0
2019-11-19 11:00:00,30.65,30.69,30.6,30.61,91204.0,28.2122,28.249,28.1662,28.1754,91204.0
2019-11-19 11:30:00,30.61,30.62,30.58,30.61,74246.0,28.1754,28.1846,28.1477,28.1754,74246.0
2019-11-19 12:00:00,30.61,30.63,30.58,30.61,112404.0,28.1754,28.1938,28.1477,28.1754,112404.0
2019-11-19 12:30:00,30.61,30.64,30.6,30.63,144766.0,28.1754,28.203,28.1662,28.1938,144766.0
2019-11-19 13:00:00,30.63,30.71,30.61,30.69,104066.0,28.1938,28.2674,28.1754,28.249,104066.0
2019-11-19 13:30:00,30.69,30.77,30.68,30.75,106010.0,28.249,28.3226,28.2398,28.3042,106010.0
2019-11-19 14:00:00,30.76,30.78,30.74,30.75,59770.0,28.3134,28.3318,28.295,28.3042,59770.0
2019-11-19 14:30:00,30.75,30.81,30.74,30.81,113930.0,28.3042,28.3594,28.295,28.3594,113930.0
2019-11-19 15:00:00,30.81,30.81,30.76,30.77,86670.0,28.3594,28.3594,28.3134,28.3226,86670.0
2019-11-19 15:30:00,30.77,30.77,30.68,30.7,406404.0,28.3226,28.3226,28.2398,28.2582,406404.0
2019-11-20 09:30:00,30.62,30.92,30.62,30.92,186814.0,28.1846,28.4607,28.1846,28.4607,186814.0
2019-11-20 10:00:00,30.91,31.05,30.88,31.01,143714.0,28.4515,28.5804,28.4239,28.5435,143714.0
2019-11-20 10:30:00,31.01,31.01,30.93,30.93,83964.0,28.5435,28.5435,28.4699,28.4699,83964.0
2019-11-20 11:00:00,30.93,30.93,30.8,30.81,49422.0,28.4699,28.4699,28.3502,28.3594,49422.0
2019-11-20 11:30:00,30.8,30.88,30.8,30.88,60888.0,28.3502,28.4239,28.3502,28.4239,60888.0
2019-11-20 12:00:00,30.87,30.87,30.75,30.81,35796.0,28.4147,28.4147,28.3042,28.3594,35796.0
2019-11-20 12:30:00,30.83,30.83,30.75,30.76,91640.0,28.3779,28.3779,28.3042,28.3134,91640.0
2019-11-20 13:00:00,30.76,30.83,30.75,30.77,48328.0,28.3134,28.3779,28.3042,28.3226,48328.0
2019-11-20 13:30:00,30.79,30.94,30.77,30.93,67300.0,28.341,28.4791,28.3226,28.4699,67300.0
2019-11-20 14:00:00,30.94,30.97,30.92,30.94,58348.0,28.4791,28.5067,28.4607,28.4791,58348.0
2019-11-20 14:30:00,30.95,30.98,30.89,30.94,212320.0,28.4883,28.5159,28.4331,28.4791,212320.0
2019-11-20 15:00:00,30.95,30.96,30.92,30.95,125292.0,28.4883,28.4975,28.4607,28.4883,125292.0
2019-11-20 15:30:00,30.95,30.96,30.86,30.88,372530.0,28.4883,28.4975,28.4055,28.4239,372530.0
2019-11-21 09:30:00,30.95,31.0,30.72,30.72,224062.0,28.4883,28.5343,28.2766,28.2766,224062.0
2019-11-21 10:00:00,30.74,30.83,30.72,30.75,170572.0,28.295,28.3779,28.2766,28.3042,170572.0
2019-11-21 10:30:00,30.75,30.93,30.74,30.88,214094.0,28.3042,28.4699,28.295,28.4239,214094.0
2019-11-21 11:00:00,30.89,30.93,30.81,30.91,139120.0,28.4331,28.4699,28.3594,28.4515,139120.0
2019-11-21 11:30:00,30.91,30.92,30.84,30.92,284454.0,28.4515,28.4607,28.3871,28.4607,284454.0
2019-11-21 12:00:00,30.92,30.94,30.86,30.88,184336.0,28.4607,28.4791,28.4055,28.4239,184336.0
2019-11-21 12:30:00,30.88,30.91,30.87,30.9,96292.0,28.4239,28.4515,28.4147,28.4423,96292.0
2019-11-21 13:00:00,30.89,31.0,30.89,30.95,167896.0,28.4331,28.5343,28.4331,28.4883,167896.0
2019-11-21 13:30:00,30.95,30.96,30.78,30.81,243708.0,28.4883,28.4975,28.3318,28.3594,243708.0
2019-11-21 14:00:00,30.81,30.86,30.75,30.8,245246.0,28.3594,28.4055,28.3042,28.3502,245246.0
2019-11-21 14:30:00,30.81,30.84,30.77,30.79,87804.0,28.3594,28.3871,28.3226,28.341,87804.0
2019-11-21 15:00:00,30.8,30.86,30.79,30.84,320000.0,28.3502,28.4055,28.341,28.3871,320000.0
2019-11-21 15:30:00,30.84,30.86,30.78,30.85,515610.0,28.3871,28.4055,28.3318,28.3963,515610.0
2019-11-22 09:30:00,30.75,30.92,30.69,30.9,134138.0,28.3042,28.4607,28.249,28.4423,134138.0
2019-11-22 10:00:00,30.89,30.96,30.85,30.86,548948.0,28.4331,28.4975,28.3963,28.4055,548948.0
2019-11-22 10:30:00,30.84,30.95,30.84,30.9,24582.0,28.3871,28.4883,28.3871,28.4423,24582.0
2019-11-22 11:00:00,30.9,30.92,30.86,30.87,18266.0,28.4423,28.4607,28.4055,28.4147,18266.0
2019-11-22 11:30:00,30.87,30.87,30.84,30.86,9750.0,28.4147,28.4147,28.3871,28.4055,9750.0
2019-11-22 12:00:00,30.85,30.87,30.8,30.81,31022.0,28.3963,28.4147,28.3502,28.3594,31022.0
2019-11-22 12:30:00,30.82,30.87,30.78,30.83,48480.0,28.3687,28.4147,28.3318,28.3779,48480.0
2019-11-22 13:00:00,30.84,30.86,30.79,30.81,23086.0,28.3871,28.4055,28.341,28.3594,23086.0
2019-11-22 13:30:00,30.81,30.81,30.76,30.77,16618.0,28.3594,28.3594,28.3134,28.3226,16618.0
2019-11-22 14:00:00,30.78,30.83,30.78,30.81,30070.0,28.3318,28.3779,28.3318,28.3594,30070.0
2019-11-22 14:30:00,30.83,30.86,30.78,30.82,42902.0,28.3779,28.4055,28.3318,28.3687,42902.0
2019-11-22 15:00:00,30.81,30.83,30.76,30.82,29902.0,28.3594,28.3779,28.3134,28.3687,29902.0
2019-11-22 15:30:00,30.82,30.85,30.76,30.81,238884.0,28.3687,28.3963,28.3134,28.3594,238884.0
2019-11-25 09:30:00,31.0,31.16,30.98,31.07,350084.0,28.5343,28.6816,28.5159,28.5988,350084.0
2019-11-25 10:00:00,31.08,31.18,31.06,31.15,198498.0,28.608,28.7,28.5896,28.6724,198498.0
2019-11-25 10:30:00,31.15,31.17,31.1,31.13,147310.0,28.6724,28.6908,28.6264,28.654,147310.0
2019-11-25 11:00:00,31.14,31.16,31.11,31.12,129822.0,28.6632,28.6816,28.6356,28.6448,129822.0
2019-11-25 11:30:00,31.12,31.15,31.1,31.12,76774.0,28.6448,28.6724,28.6264,28.6448,76774.0
2019-11-25 12:00:00,31.12,31.16,31.1,31.13,95478.0,28.6448,28.6816,28.6264,28.654,95478.0
2019-11-25 12:30:00,31.13,31.16,31.11,31.11,74796.0,28.654,28.6816,28.6356,28.6356,74796.0
2019-11-25 13:00:00,31.11,31.14,31.11,31.14,58384.0,28.6356,28.6632,28.6356,28.6632,58384.0
2019-11-25 13:30:00,31.14,31.16,31.11,31.13,67424.0,28.6632,28.6816,28.6356,28.654,67424.0
2019-11-25 14:00:00,31.13,31.16,31.12,31.14,111458.0,28.654,28.6816,28.6448,28.6632,111458.0
2019-11-25 14:30:00,31.14,31.18,31.14,31.17,86748.0,28.6632,28.7,28.6632,28.6908,86748.0
2019-11-25 15:00:00,31.17,31.23,31.17,31.23,125968.0,28.6908,28.746,28.6908,28.746,125968.0
2019-11-25 15:30:00,31.23,31.23,31.19,31.2,334362.0,28.746,28.746,28.7092,28.7184,334362.0
2019-11-26 09:30:00,31.06,31.38,31.05,31.13,162868.0,28.5896,28.8841,28.5804,28.654,162868.0
2019-11-26 10:00:00,31.13,31.15,31.08,31.12,45678.0,28.654,28.6724,28.608,28.6448,45678.0
2019-11-26 10:30:00,31.13,31.23,31.11,31.2,101762.0,28.654,28.746,28.6356,28.7184,101762.0
2019-11-26 11:00:00,31.22,31.23,31.15,31.17,84898.0,28.7368,28.746,28.6724,28.6908,84898.0
2019-11-26 11:30:00,31.17,31.23,31.17,31.2,75162.0,28.6908,28.746,28.6908,28.7184,75162.0
2019-11-26 12:00:00,31.22,31.24,31.16,31.17,96970.0,28.7368,28.7552,28.6816,28.6908,96970.0
2019-11-26 12:30:00,31.18,31.21,31.13,31.17,92358.0,28.7,28.7276,28.654,28.6908,92358.0
2019-11-26 13:00:00,31.16,31.25,31.15,31.24,127308.0,28.6816,28.7645,28.6724,28.7552,127308.0
2019-11-26 13:30:00,31.24,31.25,31.21,31.24,76776.0,28.7552,28.7645,28.7276,28.7552,76776.0
2019-11-26 14:00:00,31.24,31.27,31.22,31.23,103104.0,28.7552,28.7829,28.7368,28.746,103104.0
2019-11-26 14:30:00,31.23,31.31,31.19,31.3,58292.0,28.746,28.8197,28.7092,28.8105,58292.0
2019-11-26 15:00:00,31.3,31.3,31.27,31.29,53082.0,28.8105,28.8105,28.7829,28.8013,53082.0
2019-11-26 15:30:00,31.29,31.39,31.29,31.37,226152.0,28.8013,28.8933,28.8013,28.8749,226152.0
2019-11-27 09:30:00,31.36,31.39,31.24,31.33,176190.0,28.8657,28.8933,28.7552,28.8381,176190.0
2019-11-27 10:00:00,31.33,31.43,31.33,31.36,120802.0,28.8381,28.9301,28.8381,28.8657,120802.0
2019-11-27 10:30:00,31.36,31.43,31.34,31.36,42346.0,28.8657,28.9301,28.8473,28.8657,42346.0
2019-11-27 11:00:00,31.36,31.49,31.36,31.48,61116.0,28.8657,28.9854,28.8657,28.9762,61116.0
2019-11-27 11:30:00,31.48,31.6,31.46,31.6,136492.0,28.9762,29.0866,28.9577,29.0866,136492.0
2019-11-27 12:00:00,31.6,31.66,31.54,31.57,67182.0,29.0866,29.1418,29.0314,29.059,67182.0
2019-11-27 12:30:00,31.58,31.66,31.57,31.65,57202.0,29.0682,29.1418,29.059,29.1326,57202.0
2019-11-27 13:00:00,31.65,31.7,31.62,31.68,63248.0,29.1326,29.1787,29.105,29.1603,63248.0
2019-11-27 13:30:00,31.68,31.7,31.65,31.66,68318.0,29.1603,29.1787,29.1326,29.1418,68318.0
2019-11-27 14:00:00,31.65,31.73,31.65,31.72,146448.0,29.1326,29.2063,29.1326,29.1971,146448.0
2019-11-27 14:30:00,31.72,31.74,31.68,31.7,87884.0,29.1971,29.2155,29.1603,29.1787,87884.0
2019-11-27 15:00:00,31.7,31.71,31.63,31.7,166656.0,29.1787,29.1879,29.1142,29.1787,166656.0
2019-11-27 15:30:00,31.7,31.71,31.63,31.7,241278.0,29.1787,29.1879,29.1142,29.1787,241278.0
2019-11-29 09:30:00,31.28,31.28,31.0,31.18,341374.0,28.7921,28.7921,28.5343,28.7,341374.0
2019-11-29 10:00:00,31.16,31.2,31.11,31.18,138582.0,28.6816,28.7184,28.6356,28.7,138582.0
2019-11-29 10:30:00,31.17,31.18,31.08,31.09,165652.0,28.6908,28.7,28.608,28.6172,165652.0
2019-11-29 11:00:00,31.08,31.08,30.91,30.92,123270.0,28.608,28.608,28.4515,28.4607,123270.0
2019-11-29 11:30:00,30.92,30.92,30.67,30.73,241316.0,28.4607,28.4607,28.2306,28.2858,241316.0
2019-11-29 12:00:00,30.73,30.81,30.71,30.72,175438.0,28.2858,28.3594,28.2674,28.2766,175438.0
2019-11-29 12:30:00,30.72,30.92,30.72,30.86,242408.0,28.2766,28.4607,28.2766,28.4055,242408.0
2019-12-02 09:30:00,30.91,31.0,30.78,30.83,259452.0,28.4515,28.5343,28.3318,28.3779,259452.0
2019-12-02 10:00:00,30.83,30.91,30.78,30.84,109952.0,28.3779,28.4515,28.3318,28.3871,109952.0
2019-12-02 10:30:00,30.84,30.85,30.81,30.82,52686.0,28.3871,28.3963,28.3594,28.3687,52686.0
2019-12-02 11:00:00,30.82,30.84,30.71,30.76,100856.0,28.3687,28.3871,28.2674,28.3134,100856.0
2019-12-02 11:30:00,30.76,30.76,30.72,30.75,77862.0,28.3134,28.3134,28.2766,28.3042,77862.0
2019-12-02 12:00:00,30.75,30.8,30.74,30.77,69116.0,28.3042,28.3502,28.295,28.3226,69116.0
2019-12-02 12:30:00,30.77,30.77,30.72,30.73,80732.0,28.3226,28.3226,28.2766,28.2858,80732.0
2019-12-02 13:00:00,30.73,30.79,30.73,30.76,88550.0,28.2858,28.341,28.2858,28.3134,88550.0
2019-12-02 13:30:00,30.76,30.76,30.72,30.74,69132.0,28.3134,28.3134,28.2766,28.295,69132.0
2019-12-02 14:00:00,30.74,30.82,30.72,30.82,127874.0,28.295,28.3687,28.2766,28.3687,127874.0
2019-12-02 14:30:00,30.82,30.91,30.8,30.91,186312.0,28.3687,28.4515,28.3502,28.4515,186312.0
2019-12-02 15:00:00,30.91,30.97,30.9,30.97,230404.0,28.4515,28.5067,28.4423,28.5067,230404.0
2019-12-02 15:30:00,30.97,31.0,30.95,30.98,279448.0,28.5067,28.5343,28.4883,28.5159,279448.0
2019-12-03 09:30:00,30.68,30.91,30.61,30.77,304232.0,28.2398,28.4515,28.1754,28.3226,304232.0
2019-12-03 10:00:00,30.77,30.82,30.72,30.73,84806.0,28.3226,28.3687,28.2766,28.2858,84806.0
2019-12-03 10:30:00,30.73,30.86,30.73,30.86,98548.0,28.2858,28.4055,28.2858,28.4055,98548.0
2019-12-03 11:00:00,30.85,30.91,30.75,30.77,164190.0,28.3963,28.4515,28.3042,28.3226,164190.0
2019-12-03 11:30:00,30.78,30.82,30.75,30.79,54974.0,28.3318,28.3687,28.3042,28.341,54974.0
2019-12-03 12:00:00,30.79,30.87,30.78,30.86,59386.0,28.341,28.4147,28.3318,28.4055,59386.0
2019-12-03 12:30:00,30.86,30.88,30.8,30.81,31094.0,28.4055,28.4239,28.3502,28.3594,31094.0
2019-12-03 13:00:00,30.8,30.82,30.78,30.81,39112.0,28.3502,28.3687,28.3318,28.3594,39112.0
2019-12-03 13:30:00,30.8,30.86,30.8,30.86,61466.0,28.3502,28.4055,28.3502,28.4055,61466.0
2019-12-03 14:00:00,30.85,30.89,30.8,30.82,54996.0,28.3963,28.4331,28.3502,28.3687,54996.0
2019-12-03 14:30:00,30.84,30.91,30.84,30.88,40984.0,28.3871,28.4515,28.3871,28.4239,40984.0
2019-12-03 15:00:00,30.89,30.92,30.86,30.92,61176.0,28.4331,28.4607,28.4055,28.4607,61176.0
2019-12-03 15:30:00,30.92,30.92,30.81,30.82,273730.0,28.4607,28.4607,28.3594,28.3687,273730.0
2019-12-04 09:30:00,30.93,31.09,30.93,31.06,221434.0,28.4699,28.6172,28.4699,28.5896,221434.0
2019-12-04 10:00:00,31.06,31.1,31.0,31.02,154624.0,28.5896,28.6264,28.5343,28.5527,154624.0
2019-12-04 10:30:00,31.02,31.15,31.02,31.15,133554.0,28.5527,28.6724,28.5527,28.6724,133554.0
2019-12-04 11:00:00,31.15,31.19,31.1,31.18,140496.0,28.6724,28.7092,28.6264,28.7,140496.0
2019-12-04 11:30:00,31.18,31.22,31.18,31.19,134152.0,28.7,28.7368,28.7,28.7092,134152.0
2019-12-04 12:00:00,31.19,31.24,31.18,31.23,101178.0,28.7092,28.7552,28.7,28.746,101178.0
2019-12-04 12:30:00,31.23,31.23,31.13,31.19,249210.0,28.746,28.746,28.654,28.7092,249210.0
2019-12-04 13:00:00,31.19,31.21,31.13,31.14,59212.0,28.7092,28.7276,28.654,28.6632,59212.0
2019-12-04 13:30:00,31.14,31.16,31.11,31.16,54966.0,28.6632,28.6816,28.6356,28.6816,54966.0
2019-12-04 14:00:00,31.16,31.23,31.16,31.23,119088.0,28.6816,28.746,28.6816,28.746,119088.0
2019-12-04 14:30:00,31.23,31.3,31.2,31.28,135780.0,28.746,28.8105,28.7184,28.7921,135780.0
2019-12-04 15:00:00,31.28,31.29,31.2,31.22,174994.0,28.7921,28.8013,28.7184,28.7368,174994.0
2019-12-04 15:30:00,31.22,31.24,31.16,31.18,434558.0,28.7368,28.7552,28.6816,28.7,434558.0
2019-12-05 09:30:00,31.11,31.15,30.9,31.1,307108.0,28.6356,28.6724,28.4423,28.6264,307108.0
2019-12-05 10:00:00,31.08,31.15,31.08,31.12,179378.0,28.608,28.6724,28.608,28.6448,179378.0
2019-12-05 10:30:00,31.14,31.15,31.06,31.09,142254.0,28.6632,28.6724,28.5896,28.6172,142254.0
2019-12-05 11:00:00,31.09,31.13,31.08,31.13,82244.0,28.6172,28.654,28.608,28.654,82244.0
2019-12-05 11:30:00,31.13,31.13,31.08,31.09,85126.0,28.654,28.654,28.608,28.6172,85126.0
2019-12-05 12:00:00,31.1,31.15,31.09,31.15,100696.0,28.6264,28.6724,28.6172,28.6724,100696.0
2019-12-05 12:30:00,31.15,31.19,31.11,31.18,142756.0,28.6724,28.7092,28.6356,28.7,142756.0
2019-12-05 13:00:00,31.18,31.18,31.15,31.17,54600.0,28.7,28.7,28.6724,28.6908,54600.0
2019-12-05 13:30:00,31.17,31.25,31.17,31.2,147410.0,28.6908,28.7645,28.6908,28.7184,147410.0
2019-12-05 14:00:00,31.2,31.22,31.17,31.21,70900.0,28.7184,28.7368,28.6908,28.7276,70900.0
2019-12-05 14:30:00,31.2,31.22,31.17,31.2,103358.0,28.7184,28.7368,28.6908,28.7184,103358.0
2019-12-05 15:00:00,31.19,31.25,31.16,31.25,128614.0,28.7092,28.7645,28.6816,28.7645,128614.0
2019-12-05 15:30:00,31.25,31.25,31.18,31.23,318694.0,28.7645,28.7645,28.7,28.746,318694.0
2019-12-06 09:30:00,31.2,31.2,30.85,30.86,290058.0,28.7184,28.7184,28.3963,28.4055,290058.0
2019-12-06 10:00:00,30.86,30.87,30.78,30.83,126718.0,28.4055,28.4147,28.3318,28.3779,126718.0
2019-12-06 10:30:00,30.83,30.89,30.81,30.88,74670.0,28.3779,28.4331,28.3594,28.4239,74670.0
2019-12-06 11:00:00,30.88,30.99,30.88,30.97,64680.0,28.4239,28.5251,28.4239,28.5067,64680.0
2019-12-06 11:30:00,30.97,30.98,30.92,30.95,120714.0,28.5067,28.5159,28.4607,28.4883,120714.0
2019-12-06 12:00:00,30.95,30.97,30.91,30.97,59470.0,28.4883,28.5067,28.4515,28.5067,59470.0
2019-12-06 12:30:00,30.97,30.99,30.94,30.98,69682.0,28.5067,28.5251,28.4791,28.5159,69682.0
2019-12-06 13:00:00,30.98,30.99,30.93,30.93,58526.0,28.5159,28.5251,28.4699,28.4699,58526.0
2019-12-06 13:30:00,30.93,31.06,30.93,31.05,77252.0,28.4699,28.5896,28.4699,28.5804,77252.0
2019-12-06 14:00:00,31.06,31.09,31.05,31.08,94240.0,28.5896,28.6172,28.5804,28.608,94240.0
2019-12-06 14:30:00,31.08,31.1,31.03,31.1,114622.0,28.608,28.6264,28.562,28.6264,114622.0
2019-12-06 15:00:00,31.1,31.2,31.08,31.15,255744.0,28.6264,28.7184,28.608,28.6724,255744.0
2019-12-06 15:30:00,31.15,31.21,31.14,31.2,397486.0,28.6724,28.7276,28.6632,28.7184,397486.0
2019-12-09 09:30:00,31.15,31.18,30.98,31.11,432860.0,28.6724,28.7,28.5159,28.6356,432860.0
2019-12-09 10:00:00,31.11,31.2,31.08,31.15,141706.0,28.6356,28.7184,28.608,28.6724,141706.0
2019-12-09 10:30:00,31.15,31.21,31.14,31.18,192060.0,28.6724,28.7276,28.6632,28.7,192060.0
2019-12-09 11:00:00,31.18,31.23,31.17,31.22,99248.0,28.7,28.746,28.6908,28.7368,99248.0
2019-12-09 11:30:00,31.21,31.22,31.13,31.15,74900.0,28.7276,28.7368,28.654,28.6724,74900.0
2019-12-09 12:00:00,31.15,31.16,31.1,31.14,71542.0,28.6724,28.6816,28.6264,28.6632,71542.0
2019-12-09 12:30:00,31.14,31.14,31.1,31.14,37846.0,28.6632,28.6632,28.6264,28.6632,37846.0
2019-12-09 13:00:00,31.14,31.15,31.11,31.13,33300.0,28.6632,28.6724,28.6356,28.654,33300.0
2019-12-09 13:30:00,31.12,31.13,31.1,31.1,28644.0,28.6448,28.654,28.6264,28.6264,28644.0
2019-12-09 14:00:00,31.11,31.13,31.09,31.1,38508.0,28.6356,28.654,28.6172,28.6264,38508.0
2019-12-09 14:30:00,31.1,31.12,31.08,31.11,58910.0,28.6264,28.6448,28.608,28.6356,58910.0
2019-12-09 15:00:00,31.11,31.12,31.09,31.1,107484.0,28.6356,28.6448,28.6172,28.6264,107484.0
2019-12-09 15:30:00,31.1,31.16,31.06,31.15,243572.0,28.6264,28.6816,28.5896,28.6724,243572.0
2019-12-10 09:30:00,31.33,31.49,31.24,31.48,402902.0,28.8381,28.9854,28.7552,28.9762,402902.0
2019-12-10 10:00:00,31.48,31.59,31.46,31.53,218642.0,28.9762,29.0774,28.9577,29.0222,218642.0
2019-12-10 10:30:00,31.53,31.53,31.42,31.5,120950.0,29.0222,29.0222,28.9209,28.9946,120950.0
2019-12-10 11:00:00,31.5,31.54,31.47,31.54,102118.0,28.9946,29.0314,28.967,29.0314,102118.0
2019-12-10 11:30:00,31.53,31.55,31.5,31.54,174530.0,29.0222,29.0406,28.9946,29.0314,174530.0
2019-12-10 12:00:00,31.54,31.6,31.5,31.59,170846.0,29.0314,29.0866,28.9946,29.0774,170846.0
2019-12-10 12:30:00,31.59,31.61,31.49,31.54,205666.0,29.0774,29.0958,28.9854,29.0314,205666.0
2019-12-10 13:00:00,31.55,31.59,31.54,31.57,115048.0,29.0406,29.0774,29.0314,29.059,115048.0
2019-12-10 13:30:00,31.58,31.58,31.54,31.55,77468.0,29.0682,29.0682,29.0314,29.0406,77468.0
2019-12-10 14:00:00,31.56,31.58,31.54,31.55,60480.0,29.0498,29.0682,29.0314,29.0406,60480.0
2019-12-10 14:30:00,31.55,31.57,31.54,31.54,85650.0,29.0406,29.059,29.0314,29.0314,85650.0
2019-12-10 15:00:00,31.54,31.55,31.47,31.47,166002.0,29.0314,29.0406,28.967,28.967,166002.0
2019-12-10 15:30:00,31.47,31.5,31.43,31.48,430520.0,28.967,28.9946,28.9301,28.9762,430520.0
2019-12-11 09:30:00,31.49,31.52,31.38,31.39,147762.0,28.9854,29.013,28.8841,28.8933,147762.0
2019-12-11 10:00:00,31.39,31.42,31.29,31.32,81414.0,28.8933,28.9209,28.8013,28.8289,81414.0
2019-12-11 10:30:00,31.33,31.36,31.28,31.34,132336.0,28.8381,28.8657,28.7921,28.8473,132336.0
2019-12-11 11:00:00,31.34,31.39,31.31,31.37,114560.0,28.8473,28.8933,28.8197,28.8749,114560.0
2019-12-11 11:30:00,31.37,31.4,31.34,31.36,188190.0,28.8749,28.9025,28.8473,28.8657,188190.0
2019-12-11 12:00:00,31.36,31.37,31.35,31.37,40350.0,28.8657,28.8749,28.8565,28.8749,40350.0
2019-12-11 12:30:00,31.38,31.44,31.36,31.42,131730.0,28.8841,28.9393,28.8657,28.9209,131730.0
2019-12-11 13:00:00,31.42,31.43,31.41,31.42,21470.0,28.9209,28.9301,28.9117,28.9209,21470.0
2019-12-11 13:30:00,31.42,31.43,31.38,31.4,31064.0,28.9209,28.9301,28.8841,28.9025,31064.0
2019-12-11 14:00:00,31.39,31.53,31.39,31.52,126284.0,28.8933,29.0222,28.8933,29.013,126284.0
2019-12-11 14:30:00,31.52,31.54,31.48,31.5,52470.0,29.013,29.0314,28.9762,28.9946,52470.0
2019-12-11 15:00:00,31.51,31.6,31.5,31.6,171462.0,29.0038,29.0866,28.9946,29.0866,171462.0
2019-12-11 15:30:00,31.59,31.6,31.53,31.58,466122.0,29.0774,29.0866,29.0222,29.0682,466122.0
2019-12-12 09:30:00,31.89,31.98,31.7,31.79,243050.0,29.3535,29.4364,29.1787,29.2615,243050.0
2019-12-12 10:00:00,31.8,31.84,31.68,31.8,93252.0,29.2707,29.3075,29.1603,29.2707,93252.0
2019-12-12 10:30:00,31.8,31.86,31.79,31.81,45898.0,29.2707,29.3259,29.2615,29.2799,45898.0
2019-12-12 11:00:00,31.81,31.9,31.79,31.8,133024.0,29.2799,29.3628,29.2615,29.2707,133024.0
2019-12-12 11:30:00,31.8,31.86,31.78,31.86,144524.0,29.2707,29.3259,29.2523,29.3259,144524.0
2019-12-12 12:00:00,31.86,31.88,31.8,31.82,181596.0,29.3259,29.3443,29.2707,29.2891,181596.0
2019-12-12 12:30:00,31.83,31.85,31.8,31.81,33010.0,29.2983,29.3167,29.2707,29.2799,33010.0
2019-12-12 13:00:00,31.8,31.82,31.79,31.81,66918.0,29.2707,29.2891,29.2615,29.2799,66918.0
2019-12-12 13:30:00,31.81,31.81,31.75,31.78,94126.0,29.2799,29.2799,29.2247,29.2523,94126.0
2019-12-12 14:00:00,31.78,31.78,31.7,31.71,73344.0,29.2523,29.2523,29.1787,29.1879,73344.0
2019-12-12 14:30:00,31.72,31.78,31.66,31.7,71338.0,29.1971,29.2523,29.1418,29.1787,71338.0
2019-12-12 15:00:00,31.7,31.76,31.68,31.74,89858.0,29.1787,29.2339,29.1603,29.2155,89858.0
2019-12-12 15:30:00,31.74,31.75,31.68,31.71,202958.0,29.2155,29.2247,29.1603,29.1879,202958.0
2019-12-13 09:30:00,31.86,32.0,31.85,31.85,317852.0,29.3259,29.4548,29.3167,29.3167,317852.0
2019-12-13 10:00:00,31.86,31.86,31.75,31.78,94606.0,29.3259,29.3259,29.2247,29.2523,94606.0
2019-12-13 10:30:00,31.79,31.92,31.78,31.86,100072.0,29.2615,29.3812,29.2523,29.3259,100072.0
2019-12-13 11:00:00,31.87,31.89,31.78,31.78,137918.0,29.3351,29.3535,29.2523,29.2523,137918.0
2019-12-13 11:30:00,31.79,31.87,31.79,31.83,52726.0,29.2615,29.3351,29.2615,29.2983,52726.0
2019-12-13 12:00:00,31.83,31.86,31.81,31.82,44792.0,29.2983,29.3259,29.2799,29.2891,44792.0
2019-12-13 12:30:00,31.83,31.84,31.8,31.81,44678.0,29.2983,29.3075,29.2707,29.2799,44678.0
2019-12-13 13:00:00,31.81,31.81,31.78,31.79,50302.0,29.2799,29.2799,29.2523,29.2615,50302.0
2019-12-13 13:30:00,31.79,31.83,31.7,31.81,181174.0,29.2615,29.2983,29.1787,29.2799,181174.0
2019-12-13 14:00:00,31.81,31.83,31.78,31.79,117394.0,29.2799,29.2983,29.2523,29.2615,117394.0
2019-12-13 14:30:00,31.8,31.82,31.77,31.79,22738.0,29.2707,29.2891,29.2431,29.2615,22738.0
2019-12-13 15:00:00,31.8,31.8,31.77,31.79,26194.0,29.2707,29.2707,29.2431,29.2615,26194.0
2019-12-13 15:30:00,31.78,31.79,31.7,31.73,172286.0,29.2523,29.2615,29.1787,29.2063,172286.0
2019-12-16 09:30:00,31.6,31.61,31.29,31.39,217604.0,29.0866,29.0958,28.8013,28.8933,217604.0
2019-12-16 10:00:00,31.39,31.48,31.39,31.42,128594.0,28.8933,28.9762,28.8933,28.9209,128594.0
2019-12-16 10:30:00,31.42,31.42,31.27,31.31,146612.0,28.9209,28.9209,28.7829,28.8197,146612.0
2019-12-16 11:00:00,31.31,31.42,31.29,31.41,132500.0,28.8197,28.9209,28.8013,28.9117,132500.0
2019-12-16 11:30:00,31.42,31.56,31.41,31.5,209538.0,28.9209,29.0498,28.9117,28.9946,209538.0
2019-12-16 12:00:00,31.5,31.55,31.49,31.5,89058.0,28.9946,29.0406,28.9854,28.9946,89058.0
2019-12-16 12:30:00,31.5,31.64,31.5,31.63,104394.0,28.9946,29.1234,28.9946,29.1142,104394.0
2019-12-16 13:00:00,31.63,31.67,31.61,31.64,84004.0,29.1142,29.151,29.0958,29.1234,84004.0
2019-12-16 13:30:00,31.64,31.7,31.63,31.69,38564.0,29.1234,29.1787,29.1142,29.1695,38564.0
2019-12-16 14:00:00,31.7,31.72,31.67,31.67,102228.0,29.1787,29.1971,29.151,29.151,102228.0
2019-12-16 14:30:00,31.67,31.67,31.61,31.61,113764.0,29.151,29.151,29.0958,29.0958,113764.0
2019-12-16 15:00:00,31.63,31.67,31.56,31.67,145620.0,29.1142,29.151,29.0498,29.151,145620.0
2019-12-16 15:30:00,31.66,31.71,31.62,31.63,285014.0,29.1418,29.1879,29.105,29.1142,285014.0
2019-12-17 09:30:00,31.95,32.07,31.91,32.03,567112.0,29.4088,29.5192,29.372,29.4824,567112.0
2019-12-17 10:00:00,32.04,32.05,31.97,32.05,254136.0,29.4916,29.5008,29.4272,29.5008,254136.0
2019-12-17 10:30:00,32.04,32.05,31.96,31.99,92410.0,29.4916,29.5008,29.418,29.4456,92410.0
2019-12-17 11:00:00,31.99,32.05,31.99,32.05,326986.0,29.4456,29.5008,29.4456,29.5008,326986.0
2019-12-17 11:30:00,32.05,32.17,32.04,32.13,239630.0,29.5008,29.6113,29.4916,29.5745,239630.0
2019-12-17 12:00:00,32.11,32.14,32.04,32.04,121164.0,29.5561,29.5837,29.4916,29.4916,121164.0
2019-12-17 12:30:00,32.05,32.12,32.05,32.1,53684.0,29.5008,29.5653,29.5008,29.5468,53684.0
2019-12-17 13:00:00,32.1,32.13,32.09,32.1,36720.0,29.5468,29.5745,29.5376,29.5468,36720.0
2019-12-17 13:30:00,32.1,32.24,32.09,32.23,307594.0,29.5468,29.6757,29.5376,29.6665,307594.0
2019-12-17 14:00:00,32.23,32.23,32.17,32.18,175114.0,29.6665,29.6665,29.6113,29.6205,175114.0
2019-12-17 14:30:00,32.19,32.24,32.19,32.22,127298.0,29.6297,29.6757,29.6297,29.6573,127298.0
2019-12-17 15:00:00,32.22,32.25,32.17,32.19,370116.0,29.6573,29.6849,29.6113,29.6297,370116.0
2019-12-17 15:30:00,32.19,32.19,32.13,32.19,581688.0,29.6297,29.6297,29.5745,29.6297,581688.0
2019-12-18 09:30:00,32.5,32.63,32.3,32.54,523610.0,29.915,30.0347,29.7309,29.9518,523610.0
2019-12-18 10:00:00,32.54,32.56,32.46,32.46,120458.0,29.9518,29.9703,29.8782,29.8782,120458.0
2019-12-18 10:30:00,32.46,32.55,32.46,32.52,64682.0,29.8782,29.9611,29.8782,29.9334,64682.0
2019-12-18 11:00:00,32.52,32.6,32.49,32.58,59306.0,29.9334,30.0071,29.9058,29.9887,59306.0
2019-12-18 11:30:00,32.6,32.69,32.6,32.64,102374.0,30.0071,30.0899,30.0071,30.0439,102374.0
2019-12-18 12:00:00,32.64,32.65,32.52,32.57,118980.0,30.0439,30.0531,29.9334,29.9795,118980.0
2019-12-18 12:30:00,32.56,32.56,32.48,32.55,90974.0,29.9703,29.9703,29.8966,29.9611,90974.0
2019-12-18 13:00:00,32.55,32.57,32.52,32.53,83616.0,29.9611,29.9795,29.9334,29.9426,83616.0
2019-12-18 13:30:00,32.53,32.54,32.49,32.52,134462.0,29.9426,29.9518,29.9058,29.9334,134462.0
2019-12-18 14:00:00,32.52,32.54,32.48,32.51,168896.0,29.9334,29.9518,29.8966,29.9242,168896.0
2019-12-18 14:30:00,32.51,32.54,32.51,32.53,54370.0,29.9242,29.9518,29.9242,29.9426,54370.0
2019-12-18 15:00:00,32.52,32.54,32.49,32.52,198782.0,29.9334,29.9518,29.9058,29.9334,198782.0
2019-12-18 15:30:00,32.52,32.52,32.34,32.38,456914.0,29.9334,29.9334,29.7678,29.8046,456914.0
2019-12-19 09:30:00,32.3,32.41,32.26,32.27,281372.0,29.7309,29.8322,29.6941,29.7033,281372.0
2019-12-19 10:00:00,32.26,32.29,32.08,32.17,123060.0,29.6941,29.7217,29.5284,29.6113,123060.0
2019-12-19 10:30:00,32.17,32.17,32.06,32.13,175828.0,29.6113,29.6113,29.51,29.5745,175828.0
2019-12-19 11:00:00,32.13,32.14,32.1,32.13,90358.0,29.5745,29.5837,29.5468,29.5745,90358.0
2019-12-19 11:30:00,32.13,32.22,32.1,32.2,124240.0,29.5745,29.6573,29.5468,29.6389,124240.0
2019-12-19 12:00:00,32.19,32.22,32.18,32.21,44992.0,29.6297,29.6573,29.6205,29.6481,44992.0
2019-12-19 12:30:00,32.22,32.22,32.18,32.18,47826.0,29.6573,29.6573,29.6205,29.6205,47826.0
2019-12-19 13:00:00,32.18,32.22,32.18,32.19,45520.0,29.6205,29.6573,29.6205,29.6297,45520.0
2019-12-19 13:30:00,32.18,32.22,32.11,32.16,225950.0,29.6205,29.6573,29.5561,29.6021,225950.0
2019-12-19 14:00:00,32.17,32.23,32.15,32.23,70246.0,29.6113,29.6665,29.5929,29.6665,70246.0
2019-12-19 14:30:00,32.24,32.24,32.17,32.21,90358.0,29.6757,29.6757,29.6113,29.6481,90358.0
2019-12-19 15:00:00,32.21,32.22,32.12,32.12,65624.0,29.6481,29.6573,29.5653,29.5653,65624.0
2019-12-19 15:30:00,32.13,32.15,32.07,32.07,329756.0,29.5745,29.5929,29.5192,29.5192,329756.0
2019-12-20 09:30:00,32.41,32.42,32.2,32.35,280414.0,29.8322,29.8414,29.6389,29.777,280414.0
2019-12-20 10:00:00,32.35,32.38,32.23,32.23,107074.0,29.777,29.8046,29.6665,29.6665,107074.0
2019-12-20 10:30:00,32.23,32.24,32.22,32.24,30430.0,29.6665,29.6757,29.6573,29.6757,30430.0
2019-12-20 11:00:00,32.24,32.35,32.24,32.28,87558.0,29.6757,29.777,29.6757,29.7125,87558.0
2019-12-20 11:30:00,32.28,32.29,32.21,32.24,44378.0,29.7125,29.7217,29.6481,29.6757,44378.0
2019-12-20 12:00:00,32.23,32.27,32.22,32.26,25338.0,29.6665,29.7033,29.6573,29.6941,25338.0
2019-12-20 12:30:00,32.26,32.29,32.24,32.27,46516.0,29.6941,29.7217,29.6757,29.7033,46516.0
2019-12-20 13:00:00,32.27,32.3,32.24,32.27,67658.0,29.7033,29.7309,29.6757,29.7033,67658.0
2019-12-20 13:30:00,32.28,32.29,32.24,32.24,51226.0,29.7125,29.7217,29.6757,29.6757,51226.0
2019-12-20 14:00:00,32.26,32.26,32.21,32.24,71506.0,29.6941,29.6941,29.6481,29.6757,71506.0
2019-12-20 14:30:00,32.24,32.26,32.24,32.24,43498.0,29.6757,29.6941,29.6757,29.6757,43498.0
2019-12-20 15:00:00,32.24,32.25,32.23,32.24,87000.0,29.6757,29.6849,29.6665,29.6757,87000.0
2019-12-20 15:30:00,32.23,32.26,32.14,32.21,403578.0,29.6665,29.6941,29.5837,29.6481,403578.0
2019-12-23 09:30:00,32.21,32.24,31.97,32.06,251990.0,29.6481,29.6757,29.4272,29.51,251990.0
2019-12-23 10:00:00,32.06,32.06,31.89,31.96,203062.0,29.51,29.51,29.3535,29.418,203062.0
2019-12-23 10:30:00,31.95,32.04,31.95,32.01,91752.0,29.4088,29.4916,29.4088,29.464,91752.0
2019-12-23 11:00:00,32.02,32.06,31.98,31.98,219780.0,29.4732,29.51,29.4364,29.4364,219780.0
2019-12-23 11:30:00,31.98,32.0,31.94,31.97,152890.0,29.4364,29.4548,29.3996,29.4272,152890.0
2019-12-23 12:00:00,31.95,32.0,31.95,31.99,65674.0,29.4088,29.4548,29.4088,29.4456,65674.0
2019-12-23 12:30:00,31.98,31.99,31.96,31.99,39522.0,29.4364,29.4456,29.418,29.4456,39522.0
2019-12-23 13:00:00,31.99,32.0,31.93,31.97,37238.0,29.4456,29.4548,29.3904,29.4272,37238.0
2019-12-23 13:30:00,31.97,31.99,31.93,31.94,46694.0,29.4272,29.4456,29.3904,29.3996,46694.0
2019-12-23 14:00:00,31.95,31.95,31.93,31.95,109604.0,29.4088,29.4088,29.3904,29.4088,109604.0
2019-12-23 14:30:00,31.95,31.98,31.93,31.93,61218.0,29.4088,29.4364,29.3904,29.3904,61218.0
2019-12-23 15:00:00,31.94,31.95,31.89,31.9,72034.0,29.3996,29.4088,29.3535,29.3628,72034.0
2019-12-23 15:30:00,31.9,31.93,31.82,31.88,313026.0,29.3628,29.3904,29.2891,29.3443,313026.0
2019-12-24 09:30:00,31.73,31.93,31.64,31.68,137882.0,29.2063,29.3904,29.1234,29.1603,137882.0
2019-12-24 10:00:00,31.68,31.84,31.68,31.82,75904.0,29.1603,29.3075,29.1603,29.2891,75904.0
2019-12-24 10:30:00,31.82,31.83,31.71,31.78,158550.0,29.2891,29.2983,29.1879,29.2523,158550.0
2019-12-24 11:00:00,31.76,31.82,31.7,31.74,94346.0,29.2339,29.2891,29.1787,29.2155,94346.0
2019-12-24 11:30:00,31.75,31.86,31.69,31.8,123830.0,29.2247,29.3259,29.1695,29.2707,123830.0
2019-12-24 12:00:00,31.8,31.86,31.77,31.83,70066.0,29.2707,29.3259,29.2431,29.2983,70066.0
2019-12-24 12:30:00,31.82,31.9,31.8,31.9,116602.0,29.2891,29.3628,29.2707,29.3628,116602.0
2019-12-26 09:30:00,31.5,31.67,31.47,31.66,124460.0,28.9946,29.151,28.967,29.1418,124460.0
2019-12-26 10:00:00,31.64,31.68,31.62,31.64,53728.0,29.1234,29.1603,29.105,29.1234,53728.0
2019-12-26 10:30:00,31.64,31.82,31.64,31.75,74766.0,29.1234,29.2891,29.1234,29.2247,74766.0
2019-12-26 11:00:00,31.75,31.79,31.75,31.79,22136.0,29.2247,29.2615,29.2247,29.2615,22136.0
2019-12-26 11:30:00,31.78,31.79,31.75,31.78,26452.0,29.2523,29.2615,29.2247,29.2523,26452.0
2019-12-26 12:00:00,31.77,31.8,31.75,31.8,25000.0,29.2431,29.2707,29.2247,29.2707,25000.0
2019-12-26 12:30:00,31.8,31.81,31.69,31.69,21196.0,29.2707,29.2799,29.1695,29.1695,21196.0
2019-12-26 13:00:00,31.69,31.77,31.69,31.76,23862.0,29.1695,29.2431,29.1695,29.2339,23862.0
2019-12-26 13:30:00,31.76,31.8,31.75,31.79,71200.0,29.2339,29.2707,29.2247,29.2615,71200.0
2019-12-26 14:00:00,31.8,31.81,31.68,31.69,82366.0,29.2707,29.2799,29.1603,29.1695,82366.0
2019-12-26 14:30:00,31.68,31.68,31.63,31.63,84486.0,29.1603,29.1603,29.1142,29.1142,84486.0
2019-12-26 15:00:00,31.62,31.69,31.62,31.66,81972.0,29.105,29.1695,29.105,29.1418,81972.0
2019-12-26 15:30:00,31.66,31.7,31.6,31.65,300316.0,29.1418,29.1787,29.0866,29.1326,300316.0
2019-12-27 09:30:00,31.82,31.85,31.61,31.62,96034.0,29.2891,29.3167,29.0958,29.105,96034.0
2019-12-27 10:00:00,31.64,31.65,31.54,31.59,67598.0,29.1234,29.1326,29.0314,29.0774,67598.0
2019-12-27 10:30:00,31.59,31.59,31.52,31.57,46202.0,29.0774,29.0774,29.013,29.059,46202.0
2019-12-27 11:00:00,31.58,31.58,31.52,31.54,48666.0,29.0682,29.0682,29.013,29.0314,48666.0
2019-12-27 11:30:00,31.54,31.61,31.52,31.6,51360.0,29.0314,29.0958,29.013,29.0866,51360.0
2019-12-27 12:00:00,31.6,31.63,31.59,31.62,46632.0,29.0866,29.1142,29.0774,29.105,46632.0
2019-12-27 12:30:00,31.62,31.64,31.61,31.61,35392.0,29.105,29.1234,29.0958,29.0958,35392.0
2019-12-27 13:00:00,31.62,31.63,31.59,31.59,43242.0,29.105,29.1142,29.0774,29.0774,43242.0
2019-12-27 13:30:00,31.59,31.6,31.56,31.57,30474.0,29.0774,29.0866,29.0498,29.059,30474.0
2019-12-27 14:00:00,31.57,31.57,31.53,31.54,35362.0,29.059,29.059,29.0222,29.0314,35362.0
2019-12-27 14:30:00,31.53,31.54,31.52,31.53,68446.0,29.0222,29.0314,29.013,29.0222,68446.0
2019-12-27 15:00:00,31.53,31.56,31.49,31.5,115908.0,29.0222,29.0498,28.9854,28.9946,115908.0
2019-12-27 15:30:00,31.5,31.59,31.5,31.57,199432.0,28.9946,29.0774,28.9946,29.059,199432.0
2019-12-30 09:30:00,31.76,31.85,31.57,31.58,214122.0,29.2339,29.3167,29.059,29.0682,214122.0
2019-12-30 10:00:00,31.58,31.66,31.52,31.54,112218.0,29.0682,29.1418,29.013,29.0314,112218.0
2019-12-30 10:30:00,31.54,31.57,31.5,31.51,107352.0,29.0314,29.059,28.9946,29.0038,107352.0
2019-12-30 11:00:00,31.51,31.52,31.42,31.5,181022.0,29.0038,29.013,28.9209,28.9946,181022.0
2019-12-30 11:30:00,31.5,31.56,31.49,31.5,85692.0,28.9946,29.0498,28.9854,28.9946,85692.0
2019-12-30 12:00:00,31.5,31.54,31.49,31.52,106594.0,28.9946,29.0314,28.9854,29.013,106594.0
2019-12-30 12:30:00,31.53,31.53,31.49,31.5,41260.0,29.0222,29.0222,28.9854,28.9946,41260.0
2019-12-30 13:00:00,31.5,31.5,31.46,31.46,37306.0,28.9946,28.9946,28.9577,28.9577,37306.0
2019-12-30 13:30:00,31.46,31.49,31.43,31.45,60426.0,28.9577,28.9854,28.9301,28.9485,60426.0
2019-12-30 14:00:00,31.45,31.48,31.43,31.45,64938.0,28.9485,28.9762,28.9301,28.9485,64938.0
2019-12-30 14:30:00,31.44,31.45,31.43,31.44,48608.0,28.9393,28.9485,28.9301,28.9393,48608.0
2019-12-30 15:00:00,31.44,31.45,31.4,31.4,100756.0,28.9393,28.9485,28.9025,28.9025,100756.0
2019-12-30 15:30:00,31.41,31.47,31.4,31.47,476950.0,28.9117,28.967,28.9025,28.967,476950.0
2019-12-31 09:30:00,31.41,31.65,31.41,31.5,125396.0,28.9117,29.1326,28.9117,28.9946,125396.0
2019-12-31 10:00:00,31.48,31.53,31.45,31.49,84102.0,28.9762,29.0222,28.9485,28.9854,84102.0
2019-12-31 10:30:00,31.48,31.5,31.45,31.49,35090.0,28.9762,28.9946,28.9485,28.9854,35090.0
2019-12-31 11:00:00,31.47,31.51,31.43,31.46,61122.0,28.967,29.0038,28.9301,28.9577,61122.0
2019-12-31 11:30:00,31.46,31.48,31.38,31.43,38072.0,28.9577,28.9762,28.8841,28.9301,38072.0
2019-12-31 12:00:00,31.41,31.43,31.4,31.41,27916.0,28.9117,28.9301,28.9025,28.9117,27916.0
2019-12-31 12:30:00,31.41,31.42,31.36,31.42,24634.0,28.9117,28.9209,28.8657,28.9209,24634.0
2019-12-31 13:00:00,31.42,31.5,31.41,31.5,51244.0,28.9209,28.9946,28.9117,28.9946,51244.0
2019-12-31 13:30:00,31.52,31.55,31.52,31.52,19310.0,29.013,29.0406,29.013,29.013,19310.0
2019-12-31 14:00:00,31.53,31.59,31.52,31.58,60780.0,29.0222,29.0774,29.013,29.0682,60780.0
2019-12-31 14:30:00,31.58,31.61,31.57,31.58,31818.0,29.0682,29.0958,29.059,29.0682,31818.0
2019-12-31 15:00:00,31.58,31.61,31.58,31.61,46586.0,29.0682,29.0958,29.0682,29.0958,46586.0
2019-12-31 15:30:00,31.61,31.7,31.61,31.68,181084.0,29.0958,29.1787,29.0958,29.1603,181084.0
2020-01-02 09:30:00,31.93,32.1,31.93,32.06,476034.0,29.3904,29.5468,29.3904,29.51,476034.0
2020-01-02 10:00:00,32.07,32.07,31.86,31.88,128198.0,29.5192,29.5192,29.3259,29.3443,128198.0
2020-01-02 10:30:00,31.89,31.93,31.84,31.84,78880.0,29.3535,29.3904,29.3075,29.3075,78880.0
2020-01-02 11:00:00,31.84,31.84,31.73,31.73,43786.0,29.3075,29.3075,29.2063,29.2063,43786.0
2020-01-02 11:30:00,31.73,31.73,31.67,31.68,40660.0,29.2063,29.2063,29.151,29.1603,40660.0
2020-01-02 12:00:00,31.67,31.71,31.66,31.68,43012.0,29.151,29.1879,29.1418,29.1603,43012.0
2020-01-02 12:30:00,31.68,31.68,31.65,31.65,25682.0,29.1603,29.1603,29.1326,29.1326,25682.0
2020-01-02 13:00:00,31.65,31.79,31.65,31.78,278566.0,29.1326,29.2615,29.1326,29.2523,278566.0
2020-01-02 13:30:00,31.78,31.79,31.75,31.77,80422.0,29.2523,29.2615,29.2247,29.2431,80422.0
2020-01-02 14:00:00,31.77,31.85,31.77,31.83,69054.0,29.2431,29.3167,29.2431,29.2983,69054.0
2020-01-02 14:30:00,31.83,31.86,31.81,31.83,100940.0,29.2983,29.3259,29.2799,29.2983,100940.0
2020-01-02 15:00:00,31.83,31.88,31.83,31.88,119296.0,29.2983,29.3443,29.2983,29.3443,119296.0
2020-01-02 15:30:00,31.88,31.91,31.83,31.85,345152.0,29.3443,29.372,29.2983,29.3167,345152.0
2020-01-03 09:30:00,31.47,31.55,31.31,31.33,312588.0,28.967,29.0406,28.8197,28.8381,312588.0
2020-01-03 10:00:00,31.39,31.43,31.32,31.33,173088.0,28.8933,28.9301,28.8289,28.8381,173088.0
2020-01-03 10:30:00,31.33,31.42,31.31,31.39,170740.0,28.8381,28.9209,28.8197,28.8933,170740.0
2020-01-03 11:00:00,31.39,31.41,31.36,31.39,219114.0,28.8933,28.9117,28.8657,28.8933,219114.0
2020-01-03 11:30:00,31.4,31.41,31.35,31.35,50190.0,28.9025,28.9117,28.8565,28.8565,50190.0
2020-01-03 12:00:00,31.35,31.37,31.32,31.36,117840.0,28.8565,28.8749,28.8289,28.8657,117840.0
2020-01-03 12:30:00,31.36,31.36,31.31,31.32,66252.0,28.8657,28.8657,28.8197,28.8289,66252.0
2020-01-03 13:00:00,31.32,31.33,31.26,31.29,57150.0,28.8289,28.8381,28.7737,28.8013,57150.0
2020-01-03 13:30:00,31.28,31.28,31.1,31.1,135850.0,28.7921,28.7921,28.6264,28.6264,135850.0
2020-01-03 14:00:00,31.11,31.11,31.04,31.07,113136.0,28.6356,28.6356,28.5712,28.5988,113136.0
2020-01-03 14:30:00,31.07,31.09,30.98,31.02,161474.0,28.5988,28.6172,28.5159,28.5527,161474.0
2020-01-03 15:00:00,31.03,31.07,31.02,31.02,150582.0,28.562,28.5988,28.5527,28.5527,150582.0
2020-01-03 15:30:00,31.02,31.08,31.0,31.0,379962.0,28.5527,28.608,28.5343,28.5343,379962.0
2020-01-06 09:30:00,30.5,30.66,30.35,30.46,553532.0,28.0741,28.2214,27.936,28.0373,553532.0
2020-01-06 10:00:00,30.47,30.47,30.27,30.31,423378.0,28.0465,28.0465,27.8624,27.8992,423378.0
2020-01-06 10:30:00,30.3,30.33,30.18,30.24,215414.0,27.89,27.9176,27.7796,27.8348,215414.0
2020-01-06 11:00:00,30.22,30.36,30.21,30.36,177960.0,27.8164,27.9452,27.8072,27.9452,177960.0
2020-01-06 11:30:00,30.35,30.38,30.29,30.3,168908.0,27.936,27.9636,27.8808,27.89,168908.0
2020-01-06 12:00:00,30.3,30.3,30.24,30.25,123622.0,27.89,27.89,27.8348,27.844,123622.0
2020-01-06 12:30:00,30.25,30.35,30.25,30.29,298314.0,27.844,27.936,27.844,27.8808,298314.0
2020-01-06 13:00:00,30.29,30.34,30.27,30.28,169068.0,27.8808,27.9268,27.8624,27.8716,169068.0
2020-01-06 13:30:00,30.28,30.3,30.23,30.29,206080.0,27.8716,27.89,27.8256,27.8808,206080.0
2020-01-06 14:00:00,30.29,30.43,30.27,30.35,198600.0,27.8808,28.0097,27.8624,27.936,198600.0
2020-01-06 14:30:00,30.35,30.37,30.32,30.33,122226.0,27.936,27.9544,27.9084,27.9176,122226.0
2020-01-06 15:00:00,30.33,30.36,30.32,30.34,155308.0,27.9176,27.9452,27.9084,27.9268,155308.0
2020-01-06 15:30:00,30.34,30.46,30.32,30.46,697684.0,27.9268,28.0373,27.9084,28.0373,697684.0
2020-01-07 09:30:00,30.64,30.74,30.44,30.51,333082.0,28.203,28.295,28.0189,28.0833,333082.0
2020-01-07 10:00:00,30.51,30.55,30.45,30.45,113564.0,28.0833,28.1201,28.0281,28.0281,113564.0
2020-01-07 10:30:00,30.46,30.49,30.38,30.49,200082.0,28.0373,28.0649,27.9636,28.0649,200082.0
2020-01-07 11:00:00,30.49,30.51,30.45,30.49,151342.0,28.0649,28.0833,28.0281,28.0649,151342.0
2020-01-07 11:30:00,30.49,30.5,30.45,30.5,85022.0,28.0649,28.0741,28.0281,28.0741,85022.0
2020-01-07 12:00:00,30.5,30.51,30.49,30.51,104528.0,28.0741,28.0833,28.0649,28.0833,104528.0
2020-01-07 12:30:00,30.51,30.53,30.48,30.48,87328.0,28.0833,28.1017,28.0557,28.0557,87328.0
2020-01-07 13:00:00,30.49,30.5,30.48,30.49,92230.0,28.0649,28.0741,28.0557,28.0649,92230.0
2020-01-07 13:30:00,30.49,30.49,30.44,30.47,87096.0,28.0649,28.0649,28.0189,28.0465,87096.0
2020-01-07 14:00:00,30.47,30.47,30.41,30.43,86594.0,28.0465,28.0465,27.9913,28.0097,86594.0
2020-01-07 14:30:00,30.43,30.45,30.38,30.38,162206.0,28.0097,28.0281,27.9636,27.9636,162206.0
2020-01-07 15:00:00,30.37,30.4,30.36,30.39,151944.0,27.9544,27.9821,27.9452,27.9729,151944.0
2020-01-07 15:30:00,30.39,30.42,30.35,30.35,329302.0,27.9729,28.0005,27.936,27.936,329302.0
2020-01-08 09:30:00,30.36,30.5,30.35,30.5,609388.0,27.9452,28.0741,27.936,28.0741,609388.0
2020-01-08 10:00:00,30.5,30.58,30.41,30.41,383900.0,28.0741,28.1477,27.9913,27.9913,383900.0
2020-01-08 10:30:00,30.44,30.5,30.42,30.49,180974.0,28.0189,28.0741,28.0005,28.0649,180974.0
2020-01-08 11:00:00,30.49,30.53,30.44,30.53,110570.0,28.0649,28.1017,28.0189,28.1017,110570.0
2020-01-08 11:30:00,30.52,30.63,30.5,30.58,216506.0,28.0925,28.1938,28.0741,28.1477,216506.0
2020-01-08 12:00:00,30.59,30.71,30.59,30.71,184352.0,28.1569,28.2674,28.1569,28.2674,184352.0
2020-01-08 12:30:00,30.71,30.72,30.69,30.72,50448.0,28.2674,28.2766,28.249,28.2766,50448.0
2020-01-08 13:00:00,30.71,30.73,30.69,30.72,79384.0,28.2674,28.2858,28.249,28.2766,79384.0
2020-01-08 13:30:00,30.72,30.78,30.71,30.74,87642.0,28.2766,28.3318,28.2674,28.295,87642.0
2020-01-08 14:00:00,30.74,30.8,30.72,30.72,97254.0,28.295,28.3502,28.2766,28.2766,97254.0
2020-01-08 14:30:00,30.71,30.82,30.7,30.78,56546.0,28.2674,28.3687,28.2582,28.3318,56546.0
2020-01-08 15:00:00,30.77,30.81,30.77,30.8,83152.0,28.3226,28.3594,28.3226,28.3502,83152.0
2020-01-08 15:30:00,30.8,30.8,30.65,30.66,429362.0,28.3502,28.3502,28.2122,28.2214,429362.0
2020-01-09 09:30:00,31.03,31.21,31.03,31.06,284392.0,28.562,28.7276,28.562,28.5896,284392.0
2020-01-09 10:00:00,31.08,31.08,30.99,31.02,52140.0,28.608,28.608,28.5251,28.5527,52140.0
2020-01-09 10:30:00,31.03,31.11,31.0,31.1,79010.0,28.562,28.6356,28.5343,28.6264,79010.0
2020-01-09 11:00:00,31.1,31.12,31.07,31.11,47198.0,28.6264,28.6448,28.5988,28.6356,47198.0
2020-01-09 11:30:00,31.11,31.13,31.05,31.08,53992.0,28.6356,28.654,28.5804,28.608,53992.0
2020-01-09 12:00:00,31.08,31.09,31.04,31.07,85750.0,28.608,28.6172,28.5712,28.5988,85750.0
2020-01-09 12:30:00,31.08,31.09,31.05,31.09,54248.0,28.608,28.6172,28.5804,28.6172,54248.0
2020-01-09 13:00:00,31.09,31.1,31.06,31.06,43630.0,28.6172,28.6264,28.5896,28.5896,43630.0
2020-01-09 13:30:00,31.07,31.11,31.07,31.11,113848.0,28.5988,28.6356,28.5988,28.6356,113848.0
2020-01-09 14:00:00,31.11,31.11,31.06,31.1,57070.0,28.6356,28.6356,28.5896,28.6264,57070.0
2020-01-09 14:30:00,31.1,31.25,31.09,31.2,99410.0,28.6264,28.7645,28.6172,28.7184,99410.0
2020-01-09 15:00:00,31.21,31.21,31.16,31.21,139172.0,28.7276,28.7276,28.6816,28.7276,139172.0
2020-01-09 15:30:00,31.21,31.27,31.15,31.25,667660.0,28.7276,28.7829,28.6724,28.7645,667660.0
2020-01-10 09:30:00,31.36,31.41,31.05,31.2,270138.0,28.8657,28.9117,28.5804,28.7184,270138.0
2020-01-10 10:00:00,31.2,31.22,31.17,31.2,83828.0,28.7184,28.7368,28.6908,28.7184,83828.0
2020-01-10 10:30:00,31.2,31.23,31.17,31.23,177168.0,28.7184,28.746,28.6908,28.746,177168.0
2020-01-10 11:00:00,31.22,31.23,31.17,31.2,102608.0,28.7368,28.746,28.6908,28.7184,102608.0
2020-01-10 11:30:00,31.2,31.2,31.15,31.2,91784.0,28.7184,28.7184,28.6724,28.7184,91784.0
2020-01-10 12:00:00,31.2,31.2,31.1,31.12,82226.0,28.7184,28.7184,28.6264,28.6448,82226.0
2020-01-10 12:30:00,31.12,31.23,31.11,31.2,90526.0,28.6448,28.746,28.6356,28.7184,90526.0
2020-01-10 13:00:00,31.2,31.21,31.17,31.21,65270.0,28.7184,28.7276,28.6908,28.7276,65270.0
2020-01-10 13:30:00,31.2,31.21,31.16,31.17,59808.0,28.7184,28.7276,28.6816,28.6908,59808.0
2020-01-10 14:00:00,31.17,31.17,31.11,31.13,90634.0,28.6908,28.6908,28.6356,28.654,90634.0
2020-01-10 14:30:00,31.13,31.13,31.06,31.07,87428.0,28.654,28.654,28.5896,28.5988,87428.0
2020-01-10 15:00:00,31.07,31.11,31.06,31.08,146346.0,28.5988,28.6356,28.5896,28.608,146346.0
2020-01-10 15:30:00,31.07,31.09,30.94,30.96,555636.0,28.5988,28.6172,28.4791,28.4975,555636.0
2020-01-13 09:30:00,31.38,31.57,31.23,31.36,845858.0,28.8841,29.059,28.746,28.8657,845858.0
2020-01-13 10:00:00,31.36,31.39,31.31,31.33,72654.0,28.8657,28.8933,28.8197,28.8381,72654.0
2020-01-13 10:30:00,31.33,31.38,31.31,31.36,94042.0,28.8381,28.8841,28.8197,28.8657,94042.0
2020-01-13 11:00:00,31.36,31.38,31.32,31.38,92788.0,28.8657,28.8841,28.8289,28.8841,92788.0
2020-01-13 11:30:00,31.38,31.49,31.37,31.48,65112.0,28.8841,28.9854,28.8749,28.9762,65112.0
2020-01-13 12:00:00,31.48,31.52,31.42,31.47,105070.0,28.9762,29.013,28.9209,28.967,105070.0
2020-01-13 12:30:00,31.47,31.48,31.37,31.37,95630.0,28.967,28.9762,28.8749,28.8749,95630.0
2020-01-13 13:00:00,31.36,31.39,31.34,31.34,70148.0,28.8657,28.8933,28.8473,28.8473,70148.0
2020-01-13 13:30:00,31.34,31.35,31.29,31.3,77582.0,28.8473,28.8565,28.8013,28.8105,77582.0
2020-01-13 14:00:00,31.3,31.4,31.29,31.39,103532.0,28.8105,28.9025,28.8013,28.8933,103532.0
2020-01-13 14:30:00,31.39,31.46,31.36,31.42,107640.0,28.8933,28.9577,28.8657,28.9209,107640.0
2020-01-13 15:00:00,31.42,31.47,31.41,31.42,143936.0,28.9209,28.967,28.9117,28.9209,143936.0
2020-01-13 15:30:00,31.42,31.45,31.37,31.42,438632.0,28.9209,28.9485,28.8749,28.9209,438632.0
2020-01-14 09:30:00,31.43,31.61,31.26,31.31,207750.0,28.9301,29.0958,28.7737,28.8197,207750.0
2020-01-14 10:00:00,31.31,31.58,31.31,31.55,161604.0,28.8197,29.0682,28.8197,29.0406,161604.0
2020-01-14 10:30:00,31.56,31.6,31.48,31.53,240912.0,29.0498,29.0866,28.9762,29.0222,240912.0
2020-01-14 11:00:00,31.52,31.54,31.37,31.37,116346.0,29.013,29.0314,28.8749,28.8749,116346.0
2020-01-14 11:30:00,31.37,31.42,31.33,31.35,61606.0,28.8749,28.9209,28.8381,28.8565,61606.0
2020-01-14 12:00:00,31.35,31.38,31.33,31.34,58156.0,28.8565,28.8841,28.8381,28.8473,58156.0
2020-01-14 12:30:00,31.35,31.43,31.33,31.43,104622.0,28.8565,28.9301,28.8381,28.9301,104622.0
2020-01-14 13:00:00,31.43,31.47,31.42,31.47,20120.0,28.9301,28.967,28.9209,28.967,20120.0
2020-01-14 13:30:00,31.48,31.49,31.39,31.42,36708.0,28.9762,28.9854,28.8933,28.9209,36708.0
2020-01-14 14:00:00,31.43,31.43,31.33,31.38,77516.0,28.9301,28.9301,28.8381,28.8841,77516.0
2020-01-14 14:30:00,31.38,31.43,31.35,31.35,62636.0,28.8841,28.9301,28.8565,28.8565,62636.0
2020-01-14 15:00:00,31.33,31.39,31.33,31.35,85306.0,28.8381,28.8933,28.8381,28.8565,85306.0
2020-01-14 15:30:00,31.35,31.42,31.33,31.41,262288.0,28.8565,28.9209,28.8381,28.9117,262288.0
2020-01-15 09:30:00,31.46,31.57,31.36,31.43,177168.0,28.9577,29.059,28.8657,28.9301,177168.0
2020-01-15 10:00:00,31.42,31.43,31.26,31.3,126214.0,28.9209,28.9301,28.7737,28.8105,126214.0
2020-01-15 10:30:00,31.29,31.36,31.29,31.34,64534.0,28.8013,28.8657,28.8013,28.8473,64534.0
2020-01-15 11:00:00,31.35,31.36,31.25,31.27,57540.0,28.8565,28.8657,28.7645,28.7829,57540.0
2020-01-15 11:30:00,31.26,31.27,31.16,31.17,103298.0,28.7737,28.7829,28.6816,28.6908,103298.0
2020-01-15 12:00:00,31.17,31.22,31.15,31.22,117842.0,28.6908,28.7368,28.6724,28.7368,117842.0
2020-01-15 12:30:00,31.23,31.24,31.13,31.14,87264.0,28.746,28.7552,28.654,28.6632,87264.0
2020-01-15 13:00:00,31.14,31.18,31.11,31.11,59958.0,28.6632,28.7,28.6356,28.6356,59958.0
2020-01-15 13:30:00,31.11,31.13,31.08,31.09,95556.0,28.6356,28.654,28.608,28.6172,95556.0
2020-01-15 14:00:00,31.08,31.14,31.08,31.1,89122.0,28.608,28.6632,28.608,28.6264,89122.0
2020-01-15 14:30:00,31.1,31.16,31.09,31.16,43914.0,28.6264,28.6816,28.6172,28.6816,43914.0
2020-01-15 15:00:00,31.16,31.25,31.16,31.2,83834.0,28.6816,28.7645,28.6816,28.7184,83834.0
2020-01-15 15:30:00,31.21,31.25,31.2,31.23,352146.0,28.7276,28.7645,28.7184,28.746,352146.0
2020-01-16 09:30:00,31.37,31.41,30.93,30.99,316636.0,28.8749,28.9117,28.4699,28.5251,316636.0
2020-01-16 10:00:00,30.98,31.0,30.89,30.9,244024.0,28.5159,28.5343,28.4331,28.4423,244024.0
2020-01-16 10:30:00,30.9,30.92,30.83,30.92,227514.0,28.4423,28.4607,28.3779,28.4607,227514.0
2020-01-16 11:00:00,30.92,30.99,30.86,30.96,159474.0,28.4607,28.5251,28.4055,28.4975,159474.0
2020-01-16 11:30:00,30.97,30.98,30.92,30.93,167564.0,28.5067,28.5159,28.4607,28.4699,167564.0
2020-01-16 12:00:00,30.93,30.95,30.85,30.9,260368.0,28.4699,28.4883,28.3963,28.4423,260368.0
2020-01-16 12:30:00,30.9,30.93,30.86,30.87,208264.0,28.4423,28.4699,28.4055,28.4147,208264.0
2020-01-16 13:00:00,30.88,30.9,30.8,30.82,215580.0,28.4239,28.4423,28.3502,28.3687,215580.0
2020-01-16 13:30:00,30.83,30.93,30.82,30.91,130578.0,28.3779,28.4699,28.3687,28.4515,130578.0
2020-01-16 14:00:00,30.9,30.95,30.86,30.88,164824.0,28.4423,28.4883,28.4055,28.4239,164824.0
2020-01-16 14:30:00,30.88,30.89,30.85,30.88,77216.0,28.4239,28.4331,28.3963,28.4239,77216.0
2020-01-16 15:00:00,30.88,30.9,30.85,30.85,160130.0,28.4239,28.4423,28.3963,28.3963,160130.0
2020-01-16 15:30:00,30.86,30.86,30.82,30.82,613614.0,28.4055,28.4055,28.3687,28.3687,613614.0
2020-01-17 09:30:00,30.85,30.9,30.68,30.8,391128.0,28.3963,28.4423,28.2398,28.3502,391128.0
2020-01-17 10:00:00,30.78,30.85,30.76,30.85,179860.0,28.3318,28.3963,28.3134,28.3963,179860.0
2020-01-17 10:30:00,30.85,30.88,30.8,30.88,152754.0,28.3963,28.4239,28.3502,28.4239,152754.0
2020-01-17 11:00:00,30.88,30.89,30.8,30.84,82148.0,28.4239,28.4331,28.3502,28.3871,82148.0
2020-01-17 11:30:00,30.84,30.86,30.81,30.86,114390.0,28.3871,28.4055,28.3594,28.4055,114390.0
2020-01-17 12:00:00,30.86,30.92,30.86,30.9,61088.0,28.4055,28.4607,28.4055,28.4423,61088.0
2020-01-17 12:30:00,30.9,30.93,30.89,30.9,72846.0,28.4423,28.4699,28.4331,28.4423,72846.0
2020-01-17 13:00:00,30.9,30.9,30.89,30.9,82852.0,28.4423,28.4423,28.4331,28.4423,82852.0
2020-01-17 13:30:00,30.9,30.9,30.84,30.85,67774.0,28.4423,28.4423,28.3871,28.3963,67774.0
2020-01-17 14:00:00,30.85,30.85,30.83,30.84,67408.0,28.3963,28.3963,28.3779,28.3871,67408.0
2020-01-17 14:30:00,30.84,30.85,30.83,30.85,64352.0,28.3871,28.3963,28.3779,28.3963,64352.0
2020-01-17 15:00:00,30.85,30.86,30.82,30.85,76306.0,28.3963,28.4055,28.3687,28.3963,76306.0
2020-01-17 15:30:00,30.85,30.86,30.8,30.86,341392.0,28.3963,28.4055,28.3502,28.4055,341392.0
2020-01-21 09:30:00,30.48,30.48,29.86,29.89,661020.0,28.0557,28.0557,27.485,27.5126,661020.0
2020-01-21 10:00:00,29.91,30.05,29.83,29.92,320116.0,27.531,27.6599,27.4574,27.5402,320116.0
2020-01-21 10:30:00,29.93,29.95,29.78,29.82,267686.0,27.5494,27.5679,27.4114,27.4482,267686.0
2020-01-21 11:00:00,29.82,30.0,29.8,29.92,421986.0,27.4482,27.6139,27.4298,27.5402,421986.0
2020-01-21 11:30:00,29.92,29.95,29.84,29.87,105498.0,27.5402,27.5679,27.4666,27.4942,105498.0
2020-01-21 12:00:00,29.88,29.88,29.79,29.84,59822.0,27.5034,27.5034,27.4206,27.4666,59822.0
2020-01-21 12:30:00,29.84,29.85,29.72,29.72,83856.0,27.4666,27.4758,27.3561,27.3561,83856.0
2020-01-21 13:00:00,29.72,29.83,29.67,29.75,359034.0,27.3561,27.4574,27.3101,27.3838,359034.0
2020-01-21 13:30:00,29.75,29.78,29.7,29.71,98988.0,27.3838,27.4114,27.3377,27.3469,98988.0
2020-01-21 14:00:00,29.71,29.71,29.51,29.51,420664.0,27.3469,27.3469,27.1628,27.1628,420664.0
2020-01-21 14:30:00,29.53,29.67,29.49,29.66,294400.0,27.1813,27.3101,27.1444,27.3009,294400.0
2020-01-21 15:00:00,29.65,29.72,29.62,29.67,640850.0,27.2917,27.3561,27.2641,27.3101,640850.0
2020-01-21 15:30:00,29.67,29.7,29.53,29.54,791426.0,27.3101,27.3377,27.1813,27.1905,791426.0
2020-01-22 09:30:00,29.79,29.99,29.69,29.82,398962.0,27.4206,27.6047,27.3285,27.4482,398962.0
2020-01-22 10:00:00,29.8,29.8,29.5,29.52,358950.0,27.4298,27.4298,27.1536,27.1721,358950.0
2020-01-22 10:30:00,29.52,29.74,29.47,29.68,171138.0,27.1721,27.3746,27.126,27.3193,171138.0
2020-01-22 11:00:00,29.68,29.69,29.52,29.54,111602.0,27.3193,27.3285,27.1721,27.1905,111602.0
2020-01-22 11:30:00,29.54,29.58,29.47,29.55,353864.0,27.1905,27.2273,27.126,27.1997,353864.0
2020-01-22 12:00:00,29.55,29.56,29.48,29.48,132606.0,27.1997,27.2089,27.1352,27.1352,132606.0
2020-01-22 12:30:00,29.49,29.5,29.48,29.5,86564.0,27.1444,27.1536,27.1352,27.1536,86564.0
2020-01-22 13:00:00,29.5,29.53,29.48,29.49,109978.0,27.1536,27.1813,27.1352,27.1444,109978.0
2020-01-22 13:30:00,29.49,29.5,29.41,29.41,203254.0,27.1444,27.1536,27.0708,27.0708,203254.0
2020-01-22 14:00:00,29.42,29.5,29.4,29.45,217366.0,27.08,27.1536,27.0616,27.1076,217366.0
2020-01-22 14:30:00,29.46,29.5,29.43,29.45,379308.0,27.1168,27.1536,27.0892,27.1076,379308.0
2020-01-22 15:00:00,29.46,29.52,29.45,29.5,204808.0,27.1168,27.1721,27.1076,27.1536,204808.0
2020-01-22 15:30:00,29.5,29.52,29.4,29.45,949148.0,27.1536,27.1721,27.0616,27.1076,949148.0
2020-01-23 09:30:00,29.54,29.64,29.43,29.52,527692.0,27.1905,27.2825,27.0892,27.1721,527692.0
2020-01-23 10:00:00,29.52,29.59,29.5,29.54,280510.0,27.1721,27.2365,27.1536,27.1905,280510.0
2020-01-23 10:30:00,29.54,29.57,29.52,29.53,133810.0,27.1905,27.2181,27.1721,27.1813,133810.0
2020-01-23 11:00:00,29.53,29.53,29.45,29.46,142416.0,27.1813,27.1813,27.1076,27.1168,142416.0
2020-01-23 11:30:00,29.46,29.46,29.36,29.38,116164.0,27.1168,27.1168,27.0248,27.0432,116164.0
2020-01-23 12:00:00,29.36,29.4,29.35,29.4,66934.0,27.0248,27.0616,27.0156,27.0616,66934.0
2020-01-23 12:30:00,29.4,29.42,29.36,29.37,76110.0,27.0616,27.08,27.0248,27.034,76110.0
2020-01-23 13:00:00,29.38,29.43,29.36,29.41,148156.0,27.0432,27.0892,27.0248,27.0708,148156.0
2020-01-23 13:30:00,29.41,29.45,29.39,29.45,188332.0,27.0708,27.1076,27.0524,27.1076,188332.0
2020-01-23 14:00:00,29.45,29.51,29.43,29.45,68208.0,27.1076,27.1628,27.0892,27.1076,68208.0
2020-01-23 14:30:00,29.43,29.47,29.39,29.46,63634.0,27.0892,27.126,27.0524,27.1168,63634.0
2020-01-23 15:00:00,29.46,29.47,29.42,29.45,68374.0,27.1168,27.126,27.08,27.1076,68374.0
2020-01-23 15:30:00,29.44,29.44,29.33,29.37,540148.0,27.0984,27.0984,26.9972,27.034,540148.0
2020-01-24 09:30:00,29.68,29.99,29.56,29.91,523484.0,27.3193,27.6047,27.2089,27.531,523484.0
2020-01-24 10:00:00,29.93,29.95,29.9,29.9,177016.0,27.5494,27.5679,27.5218,27.5218,177016.0
2020-01-24 10:30:00,29.89,29.92,29.81,29.87,167462.0,27.5126,27.5402,27.439,27.4942,167462.0
2020-01-24 11:00:00,29.87,29.88,29.77,29.78,74970.0,27.4942,27.5034,27.4022,27.4114,74970.0
2020-01-24 11:30:00,29.79,29.8,29.59,29.59,104008.0,27.4206,27.4298,27.2365,27.2365,104008.0
2020-01-24 12:00:00,29.58,29.6,29.57,29.59,79436.0,27.2273,27.2457,27.2181,27.2365,79436.0
2020-01-24 12:30:00,29.59,29.6,29.54,29.59,125432.0,27.2365,27.2457,27.1905,27.2365,125432.0
2020-01-24 13:00:00,29.58,29.6,29.58,29.6,150008.0,27.2273,27.2457,27.2273,27.2457,150008.0
2020-01-24 13:30:00,29.59,29.6,29.5,29.55,414494.0,27.2365,27.2457,27.1536,27.1997,414494.0
2020-01-24 14:00:00,29.56,29.64,29.56,29.63,131760.0,27.2089,27.2825,27.2089,27.2733,131760.0
2020-01-24 14:30:00,29.63,29.7,29.63,29.67,153688.0,27.2733,27.3377,27.2733,27.3101,153688.0
2020-01-24 15:00:00,29.67,29.72,29.63,29.66,109080.0,27.3101,27.3561,27.2733,27.3009,109080.0
2020-01-24 15:30:00,29.66,29.68,29.59,29.63,426238.0,27.3009,27.3193,27.2365,27.2733,426238.0
2020-01-27 09:30:00,29.16,29.18,28.98,29.02,313284.0,26.8407,26.8591,26.675,26.7118,313284.0
2020-01-27 10:00:00,29.02,29.1,29.0,29.09,124880.0,26.7118,26.7855,26.6934,26.7763,124880.0
2020-01-27 10:30:00,29.08,29.09,28.96,29.0,94948.0,26.767,26.7763,26.6566,26.6934,94948.0
2020-01-27 11:00:00,29.0,29.11,28.99,29.1,232022.0,26.6934,26.7947,26.6842,26.7855,232022.0
2020-01-27 11:30:00,29.1,29.16,29.08,29.08,147000.0,26.7855,26.8407,26.767,26.767,147000.0
2020-01-27 12:00:00,29.09,29.13,29.08,29.11,73100.0,26.7763,26.8131,26.767,26.7947,73100.0
2020-01-27 12:30:00,29.11,29.15,29.08,29.11,108352.0,26.7947,26.8315,26.767,26.7947,108352.0
2020-01-27 13:00:00,29.11,29.18,29.11,29.15,40464.0,26.7947,26.8591,26.7947,26.8315,40464.0
2020-01-27 13:30:00,29.16,29.17,29.1,29.11,52872.0,26.8407,26.8499,26.7855,26.7947,52872.0
2020-01-27 14:00:00,29.1,29.11,29.04,29.11,106790.0,26.7855,26.7947,26.7302,26.7947,106790.0
2020-01-27 14:30:00,29.11,29.11,29.08,29.11,64776.0,26.7947,26.7947,26.767,26.7947,64776.0
2020-01-27 15:00:00,29.1,29.11,29.02,29.04,103446.0,26.7855,26.7947,26.7118,26.7302,103446.0
2020-01-27 15:30:00,29.04,29.11,29.02,29.03,246376.0,26.7302,26.7947,26.7118,26.721,246376.0
2020-01-28 09:30:00,29.25,29.25,28.74,28.98,597638.0,26.9235,26.9235,26.4541,26.675,597638.0
2020-01-28 10:00:00,28.99,29.04,28.93,29.0,232996.0,26.6842,26.7302,26.629,26.6934,232996.0
2020-01-28 10:30:00,29.0,29.11,28.98,29.04,278430.0,26.6934,26.7947,26.675,26.7302,278430.0
2020-01-28 11:00:00,29.05,29.21,29.02,29.2,198658.0,26.7394,26.8867,26.7118,26.8775,198658.0
2020-01-28 11:30:00,29.19,29.21,29.11,29.15,102088.0,26.8683,26.8867,26.7947,26.8315,102088.0
2020-01-28 12:00:00,29.15,29.22,29.14,29.2,67782.0,26.8315,26.8959,26.8223,26.8775,67782.0
2020-01-28 12:30:00,29.2,29.21,29.16,29.17,50714.0,26.8775,26.8867,26.8407,26.8499,50714.0
2020-01-28 13:00:00,29.16,29.16,29.13,29.16,54866.0,26.8407,26.8407,26.8131,26.8407,54866.0
2020-01-28 13:30:00,29.15,29.16,29.08,29.09,73050.0,26.8315,26.8407,26.767,26.7763,73050.0
2020-01-28 14:00:00,29.08,29.13,29.08,29.1,80222.0,26.767,26.8131,26.767,26.7855,80222.0
2020-01-28 14:30:00,29.11,29.14,29.09,29.13,73412.0,26.7947,26.8223,26.7763,26.8131,73412.0
2020-01-28 15:00:00,29.11,29.13,29.06,29.07,168928.0,26.7947,26.8131,26.7486,26.7578,168928.0
2020-01-28 15:30:00,29.07,29.07,28.99,29.0,760694.0,26.7578,26.7578,26.6842,26.6934,760694.0
2020-01-29 09:30:00,29.27,29.27,29.03,29.13,625526.0,26.9419,26.9419,26.721,26.8131,625526.0
2020-01-29 10:00:00,29.13,29.13,29.03,29.11,416332.0,26.8131,26.8131,26.721,26.7947,416332.0
2020-01-29 10:30:00,29.11,29.12,28.91,29.06,179906.0,26.7947,26.8039,26.6106,26.7486,179906.0
2020-01-29 11:00:00,29.06,29.1,29.02,29.08,107208.0,26.7486,26.7855,26.7118,26.767,107208.0
2020-01-29 11:30:00,29.09,29.1,29.03,29.1,156624.0,26.7763,26.7855,26.721,26.7855,156624.0
2020-01-29 12:00:00,29.1,29.1,29.04,29.07,659670.0,26.7855,26.7855,26.7302,26.7578,659670.0
2020-01-29 12:30:00,29.06,29.07,29.04,29.06,157362.0,26.7486,26.7578,26.7302,26.7486,157362.0
2020-01-29 13:00:00,29.06,29.08,29.03,29.06,83270.0,26.7486,26.767,26.721,26.7486,83270.0
2020-01-29 13:30:00,29.05,29.08,29.05,29.06,87538.0,26.7394,26.767,26.7394,26.7486,87538.0
2020-01-29 14:00:00,29.07,29.09,29.05,29.07,89962.0,26.7578,26.7763,26.7394,26.7578,89962.0
2020-01-29 14:30:00,29.07,29.09,29.05,29.08,100840.0,26.7578,26.7763,26.7394,26.767,100840.0
2020-01-29 15:00:00,29.08,29.16,29.04,29.15,281410.0,26.767,26.8407,26.7302,26.8315,281410.0
2020-01-29 15:30:00,29.15,29.16,29.01,29.05,1168786.0,26.8315,26.8407,26.7026,26.7394,1168786.0
2020-01-30 09:30:00,28.86,28.9,28.7,28.78,205040.0,26.5645,26.6014,26.4173,26.4909,205040.0
2020-01-30 10:00:00,28.78,28.82,28.7,28.71,148774.0,26.4909,26.5277,26.4173,26.4265,148774.0
2020-01-30 10:30:00,28.71,28.71,28.61,28.64,204734.0,26.4265,26.4265,26.3344,26.362,204734.0
2020-01-30 11:00:00,28.66,28.68,28.61,28.61,110440.0,26.3805,26.3989,26.3344,26.3344,110440.0
2020-01-30 11:30:00,28.61,28.79,28.6,28.7,205508.0,26.3344,26.5001,26.3252,26.4173,205508.0
2020-01-30 12:00:00,28.7,28.71,28.68,28.7,162228.0,26.4173,26.4265,26.3989,26.4173,162228.0
2020-01-30 12:30:00,28.7,28.71,28.6,28.63,287388.0,26.4173,26.4265,26.3252,26.3528,287388.0
2020-01-30 13:00:00,28.63,28.69,28.63,28.69,81794.0,26.3528,26.4081,26.3528,26.4081,81794.0
2020-01-30 13:30:00,28.68,28.71,28.65,28.68,76202.0,26.3989,26.4265,26.3712,26.3989,76202.0
2020-01-30 14:00:00,28.68,28.8,28.66,28.78,76796.0,26.3989,26.5093,26.3805,26.4909,76796.0
2020-01-30 14:30:00,28.78,28.78,28.68,28.72,230556.0,26.4909,26.4909,26.3989,26.4357,230556.0
2020-01-30 15:00:00,28.72,28.82,28.7,28.79,358220.0,26.4357,26.5277,26.4173,26.5001,358220.0
2020-01-30 15:30:00,28.79,28.92,28.77,28.78,437648.0,26.5001,26.6198,26.4817,26.4909,437648.0
2020-01-31 09:30:00,28.67,28.73,28.56,28.61,340276.0,26.3897,26.4449,26.2884,26.3344,340276.0
2020-01-31 10:00:00,28.61,28.7,28.57,28.61,133140.0,26.3344,26.4173,26.2976,26.3344,133140.0
2020-01-31 10:30:00,28.6,28.67,28.47,28.56,266242.0,26.3252,26.3897,26.2056,26.2884,266242.0
2020-01-31 11:00:00,28.56,28.58,28.49,28.58,189160.0,26.2884,26.3068,26.224,26.3068,189160.0
2020-01-31 11:30:00,28.58,28.6,28.53,28.59,175494.0,26.3068,26.3252,26.2608,26.316,175494.0
2020-01-31 12:00:00,28.59,28.66,28.57,28.66,71106.0,26.316,26.3805,26.2976,26.3805,71106.0
2020-01-31 12:30:00,28.65,28.68,28.62,28.63,236644.0,26.3712,26.3989,26.3436,26.3528,236644.0
2020-01-31 13:00:00,28.63,28.7,28.61,28.66,140982.0,26.3528,26.4173,26.3344,26.3805,140982.0
2020-01-31 13:30:00,28.66,28.7,28.65,28.65,213078.0,26.3805,26.4173,26.3712,26.3712,213078.0
2020-01-31 14:00:00,28.65,28.81,28.65,28.75,366114.0,26.3712,26.5185,26.3712,26.4633,366114.0
2020-01-31 14:30:00,28.75,28.76,28.67,28.69,281206.0,26.4633,26.4725,26.3897,26.4081,281206.0
2020-01-31 15:00:00,28.69,28.72,28.63,28.64,156730.0,26.4081,26.4357,26.3528,26.362,156730.0
2020-01-31 15:30:00,28.64,28.71,28.6,28.64,1174540.0,26.362,26.4265,26.3252,26.362,1174540.0
2020-02-03 09:30:00,28.61,28.78,28.57,28.77,600662.0,26.3344,26.4909,26.2976,26.4817,600662.0
2020-02-03 10:00:00,28.77,28.77,28.68,28.74,105870.0,26.4817,26.4817,26.3989,26.4541,105870.0
2020-02-03 10:30:00,28.73,28.74,28.63,28.64,89408.0,26.4449,26.4541,26.3528,26.362,89408.0
2020-02-03 11:00:00,28.64,28.68,28.54,28.67,111868.0,26.362,26.3989,26.27,26.3897,111868.0
2020-02-03 11:30:00,28.66,28.66,28.54,28.59,95354.0,26.3805,26.3805,26.27,26.316,95354.0
2020-02-03 12:00:00,28.58,28.63,28.58,28.6,96506.0,26.3068,26.3528,26.3068,26.3252,96506.0
2020-02-03 12:30:00,28.6,28.68,28.6,28.68,107258.0,26.3252,26.3989,26.3252,26.3989,107258.0
2020-02-03 13:00:00,28.67,28.69,28.65,28.69,306658.0,26.3897,26.4081,26.3712,26.4081,306658.0
2020-02-03 13:30:00,28.69,28.74,28.68,28.74,128314.0,26.4081,26.4541,26.3989,26.4541,128314.0
2020-02-03 14:00:00,28.74,28.8,28.71,28.8,81184.0,26.4541,26.5093,26.4265,26.5093,81184.0
2020-02-03 14:30:00,28.8,28.86,28.75,28.8,131600.0,26.5093,26.5645,26.4633,26.5093,131600.0
2020-02-03 15:00:00,28.81,28.85,28.8,28.83,217552.0,26.5185,26.5553,26.5093,26.5369,217552.0
2020-02-03 15:30:00,28.83,28.84,28.77,28.78,582144.0,26.5369,26.5461,26.4817,26.4909,582144.0
2020-02-04 09:30:00,29.26,29.72,29.25,29.47,601682.0,26.9327,27.3561,26.9235,27.126,601682.0
2020-02-04 10:00:00,29.47,29.52,29.43,29.48,116986.0,27.126,27.1721,27.0892,27.1352,116986.0
2020-02-04 10:30:00,29.48,29.67,29.48,29.67,251932.0,27.1352,27.3101,27.1352,27.3101,251932.0
2020-02-04 11:00:00,29.67,29.71,29.64,29.66,413770.0,27.3101,27.3469,27.2825,27.3009,413770.0
2020-02-04 11:30:00,29.65,29.72,29.65,29.7,174500.0,27.2917,27.3561,27.2917,27.3377,174500.0
2020-02-04 12:00:00,29.7,29.71,29.65,29.7,92224.0,27.3377,27.3469,27.2917,27.3377,92224.0
2020-02-04 12:30:00,29.69,29.69,29.54,29.54,270468.0,27.3285,27.3285,27.1905,27.1905,270468.0
2020-02-04 13:00:00,29.53,29.56,29.49,29.5,202902.0,27.1813,27.2089,27.1444,27.1536,202902.0
2020-02-04 13:30:00,29.5,29.61,29.5,29.57,67250.0,27.1536,27.2549,27.1536,27.2181,67250.0
2020-02-04 14:00:00,29.56,29.58,29.5,29.52,69108.0,27.2089,27.2273,27.1536,27.1721,69108.0
2020-02-04 14:30:00,29.52,29.57,29.52,29.57,104100.0,27.1721,27.2181,27.1721,27.2181,104100.0
2020-02-04 15:00:00,29.57,29.59,29.48,29.52,120316.0,27.2181,27.2365,27.1352,27.1721,120316.0
2020-02-04 15:30:00,29.52,29.57,29.45,29.46,360218.0,27.1721,27.2181,27.1076,27.1168,360218.0
2020-02-05 09:30:00,29.89,29.9,29.45,29.57,517194.0,27.5126,27.5218,27.1076,27.2181,517194.0
2020-02-05 10:00:00,29.57,29.58,29.4,29.48,396110.0,27.2181,27.2273,27.0616,27.1352,396110.0
2020-02-05 10:30:00,29.49,29.5,29.34,29.46,257204.0,27.1444,27.1536,27.0064,27.1168,257204.0
2020-02-05 11:00:00,29.45,29.54,29.44,29.48,114394.0,27.1076,27.1905,27.0984,27.1352,114394.0
2020-02-05 11:30:00,29.48,29.57,29.48,29.56,146384.0,27.1352,27.2181,27.1352,27.2089,146384.0
2020-02-05 12:00:00,29.55,29.57,29.5,29.53,118550.0,27.1997,27.2181,27.1536,27.1813,118550.0
2020-02-05 12:30:00,29.54,29.6,29.51,29.58,183022.0,27.1905,27.2457,27.1628,27.2273,183022.0
2020-02-05 13:00:00,29.57,29.6,29.53,29.58,133256.0,27.2181,27.2457,27.1813,27.2273,133256.0
2020-02-05 13:30:00,29.58,29.59,29.55,29.58,87416.0,27.2273,27.2365,27.1997,27.2273,87416.0
2020-02-05 14:00:00,29.58,29.63,29.56,29.6,101046.0,27.2273,27.2733,27.2089,27.2457,101046.0
2020-02-05 14:30:00,29.6,29.62,29.58,29.61,167170.0,27.2457,27.2641,27.2273,27.2549,167170.0
2020-02-05 15:00:00,29.61,29.63,29.52,29.53,223550.0,27.2549,27.2733,27.1721,27.1813,223550.0
2020-02-05 15:30:00,29.53,29.56,29.47,29.5,674584.0,27.1813,27.2089,27.126,27.1536,674584.0
2020-02-06 09:30:00,29.69,29.81,29.57,29.65,232570.0,27.3285,27.439,27.2181,27.2917,232570.0
2020-02-06 10:00:00,29.65,29.66,29.58,29.63,99858.0,27.2917,27.3009,27.2273,27.2733,99858.0
2020-02-06 10:30:00,29.63,29.72,29.62,29.67,99278.0,27.2733,27.3561,27.2641,27.3101,99278.0
2020-02-06 11:00:00,29.67,29.73,29.66,29.7,127084.0,27.3101,27.3653,27.3009,27.3377,127084.0
2020-02-06 11:30:00,29.71,29.72,29.64,29.66,55682.0,27.3469,27.3561,27.2825,27.3009,55682.0
2020-02-06 12:00:00,29.66,29.66,29.6,29.64,28898.0,27.3009,27.3009,27.2457,27.2825,28898.0
2020-02-06 12:30:00,29.63,29.67,29.61,29.65,31950.0,27.2733,27.3101,27.2549,27.2917,31950.0
2020-02-06 13:00:00,29.67,29.7,29.64,29.68,68488.0,27.3101,27.3377,27.2825,27.3193,68488.0
2020-02-06 13:30:00,29.68,29.72,29.67,29.7,73344.0,27.3193,27.3561,27.3101,27.3377,73344.0
2020-02-06 14:00:00,29.69,29.74,29.68,29.73,87738.0,27.3285,27.3746,27.3193,27.3653,87738.0
2020-02-06 14:30:00,29.73,29.74,29.7,29.7,59496.0,27.3653,27.3746,27.3377,27.3377,59496.0
2020-02-06 15:00:00,29.71,29.71,29.68,29.7,244636.0,27.3469,27.3469,27.3193,27.3377,244636.0
2020-02-06 15:30:00,29.7,29.8,29.69,29.8,397302.0,27.3377,27.4298,27.3285,27.4298,397302.0
2020-02-07 09:30:00,29.61,29.71,29.49,29.5,279300.0,27.2549,27.3469,27.1444,27.1536,279300.0
2020-02-07 10:00:00,29.5,29.58,29.45,29.57,119944.0,27.1536,27.2273,27.1076,27.2181,119944.0
2020-02-07 10:30:00,29.57,29.63,29.56,29.59,90896.0,27.2181,27.2733,27.2089,27.2365,90896.0
2020-02-07 11:00:00,29.59,29.6,29.57,29.59,87718.0,27.2365,27.2457,27.2181,27.2365,87718.0
2020-02-07 11:30:00,29.59,29.64,29.59,29.63,115208.0,27.2365,27.2825,27.2365,27.2733,115208.0
2020-02-07 12:00:00,29.62,29.63,29.57,29.6,68934.0,27.2641,27.2733,27.2181,27.2457,68934.0
2020-02-07 12:30:00,29.59,29.6,29.57,29.58,44930.0,27.2365,27.2457,27.2181,27.2273,44930.0
2020-02-07 13:00:00,29.59,29.59,29.55,29.58,41144.0,27.2365,27.2365,27.1997,27.2273,41144.0
2020-02-07 13:30:00,29.58,29.59,29.56,29.57,146086.0,27.2273,27.2365,27.2089,27.2181,146086.0
2020-02-07 14:00:00,29.57,29.58,29.5,29.53,62314.0,27.2181,27.2273,27.1536,27.1813,62314.0
2020-02-07 14:30:00,29.53,29.56,29.52,29.53,65628.0,27.1813,27.2089,27.1721,27.1813,65628.0
2020-02-07 15:00:00,29.53,29.53,29.48,29.49,94656.0,27.1813,27.1813,27.1352,27.1444,94656.0
2020-02-07 15:30:00,29.49,29.49,29.36,29.37,309778.0,27.1444,27.1444,27.0248,27.034,309778.0
2020-02-10 09:30:00,29.34,29.52,29.33,29.45,104984.0,27.0064,27.1721,26.9972,27.1076,104984.0
2020-02-10 10:00:00,29.44,29.52,29.43,29.52,37520.0,27.0984,27.1721,27.0892,27.1721,37520.0
2020-02-10 10:30:00,29.51,29.61,29.5,29.52,53866.0,27.1628,27.2549,27.1536,27.1721,53866.0
2020-02-10 11:00:00,29.52,29.59,29.5,29.53,40488.0,27.1721,27.2365,27.1536,27.1813,40488.0
2020-02-10 11:30:00,29.52,29.57,29.5,29.52,81148.0,27.1721,27.2181,27.1536,27.1721,81148.0
2020-02-10 12:00:00,29.52,29.53,29.47,29.49,48314.0,27.1721,27.1813,27.126,27.1444,48314.0
2020-02-10 12:30:00,29.5,29.5,29.47,29.47,10610.0,27.1536,27.1536,27.126,27.126,10610.0
2020-02-10 13:00:00,29.47,29.54,29.46,29.53,129422.0,27.126,27.1905,27.1168,27.1813,129422.0
2020-02-10 13:30:00,29.53,29.56,29.49,29.49,38654.0,27.1813,27.2089,27.1444,27.1444,38654.0
2020-02-10 14:00:00,29.49,29.49,29.4,29.41,32724.0,27.1444,27.1444,27.0616,27.0708,32724.0
2020-02-10 14:30:00,29.42,29.43,29.37,29.41,117784.0,27.08,27.0892,27.034,27.0708,117784.0
2020-02-10 15:00:00,29.41,29.43,29.38,29.41,65204.0,27.0708,27.0892,27.0432,27.0708,65204.0
2020-02-10 15:30:00,29.42,29.45,29.39,29.45,221650.0,27.08,27.1076,27.0524,27.1076,221650.0
2020-02-11 09:30:00,29.73,29.96,29.61,29.93,366232.0,27.3653,27.5771,27.2549,27.5494,366232.0
2020-02-11 10:00:00,29.93,30.11,29.92,30.01,226614.0,27.5494,27.7151,27.5402,27.6231,226614.0
2020-02-11 10:30:00,30.02,30.13,30.0,30.13,147962.0,27.6323,27.7335,27.6139,27.7335,147962.0
2020-02-11 11:00:00,30.13,30.17,30.07,30.1,121680.0,27.7335,27.7704,27.6783,27.7059,121680.0
2020-02-11 11:30:00,30.09,30.11,30.0,30.0,91052.0,27.6967,27.7151,27.6139,27.6139,91052.0
2020-02-11 12:00:00,30.01,30.03,29.9,29.97,124894.0,27.6231,27.6415,27.5218,27.5863,124894.0
2020-02-11 12:30:00,29.96,29.99,29.92,29.94,78252.0,27.5771,27.6047,27.5402,27.5586,78252.0
2020-02-11 13:00:00,29.94,29.95,29.91,29.92,26840.0,27.5586,27.5679,27.531,27.5402,26840.0
2020-02-11 13:30:00,29.92,29.93,29.91,29.92,23238.0,27.5402,27.5494,27.531,27.5402,23238.0
2020-02-11 14:00:00,29.91,29.91,29.85,29.86,53846.0,27.531,27.531,27.4758,27.485,53846.0
2020-02-11 14:30:00,29.86,29.86,29.81,29.86,59844.0,27.485,27.485,27.439,27.485,59844.0
2020-02-11 15:00:00,29.86,29.86,29.78,29.82,40640.0,27.485,27.485,27.4114,27.4482,40640.0
2020-02-11 15:30:00,29.82,29.83,29.76,29.77,228336.0,27.4482,27.4574,27.393,27.4022,228336.0
2020-02-12 09:30:00,29.99,30.07,29.85,29.9,137664.0,27.6047,27.6783,27.4758,27.5218,137664.0
2020-02-12 10:00:00,29.9,29.9,29.8,29.8,44644.0,27.5218,27.5218,27.4298,27.4298,44644.0
2020-02-12 10:30:00,29.8,29.82,29.76,29.77,50392.0,27.4298,27.4482,27.393,27.4022,50392.0
2020-02-12 11:00:00,29.78,29.84,29.75,29.84,53564.0,27.4114,27.4666,27.3838,27.4666,53564.0
2020-02-12 11:30:00,29.83,29.88,29.82,29.84,49310.0,27.4574,27.5034,27.4482,27.4666,49310.0
2020-02-12 12:00:00,29.85,29.86,29.83,29.85,38472.0,27.4758,27.485,27.4574,27.4758,38472.0
2020-02-12 12:30:00,29.85,29.89,29.81,29.85,129226.0,27.4758,27.5126,27.439,27.4758,129226.0
2020-02-12 13:00:00,29.85,29.91,29.84,29.9,70330.0,27.4758,27.531,27.4666,27.5218,70330.0
2020-02-12 13:30:00,29.9,29.94,29.89,29.93,39238.0,27.5218,27.5586,27.5126,27.5494,39238.0
2020-02-12 14:00:00,29.93,30.0,29.93,29.99,33708.0,27.5494,27.6139,27.5494,27.6047,33708.0
2020-02-12 14:30:00,29.99,30.05,29.96,29.96,66380.0,27.6047,27.6599,27.5771,27.5771,66380.0
2020-02-12 15:00:00,29.98,29.99,29.95,29.95,42962.0,27.5955,27.6047,27.5679,27.5679,42962.0
2020-02-12 15:30:00,29.95,29.98,29.9,29.91,217594.0,27.5679,27.5955,27.5218,27.531,217594.0
2020-02-13 09:30:00,29.83,30.03,29.75,29.89,243878.0,27.4574,27.6415,27.3838,27.5126,243878.0
2020-02-13 10:00:00,29.89,29.9,29.81,29.81,101376.0,27.5126,27.5218,27.439,27.439,101376.0
2020-02-13 10:30:00,29.81,29.87,29.72,29.74,145972.0,27.439,27.4942,27.3561,27.3746,145972.0
2020-02-13 11:00:00,29.74,29.75,29.68,29.71,42884.0,27.3746,27.3838,27.3193,27.3469,42884.0
2020-02-13 11:30:00,29.71,29.72,29.61,29.63,66240.0,27.3469,27.3561,27.2549,27.2733,66240.0
2020-02-13 12:00:00,29.63,29.7,29.6,29.61,87132.0,27.2733,27.3377,27.2457,27.2549,87132.0
2020-02-13 12:30:00,29.61,29.78,29.61,29.74,71056.0,27.2549,27.4114,27.2549,27.3746,71056.0
2020-02-13 13:00:00,29.74,29.85,29.73,29.82,31470.0,27.3746,27.4758,27.3653,27.4482,31470.0
2020-02-13 13:30:00,29.84,29.88,29.82,29.87,33070.0,27.4666,27.5034,27.4482,27.4942,33070.0
2020-02-13 14:00:00,29.88,29.9,29.85,29.86,41778.0,27.5034,27.5218,27.4758,27.485,41778.0
2020-02-13 14:30:00,29.86,29.91,29.86,29.89,52832.0,27.485,27.531,27.485,27.5126,52832.0
2020-02-13 15:00:00,29.89,29.89,29.82,29.84,91310.0,27.5126,27.5126,27.4482,27.4666,91310.0
2020-02-13 15:30:00,29.83,29.89,29.81,29.86,345354.0,27.4574,27.5126,27.439,27.485,345354.0
2020-02-14 09:30:00,29.48,29.5,29.29,29.47,291824.0,27.1352,27.1536,26.9603,27.126,291824.0
2020-02-14 10:00:00,29.47,29.5,29.35,29.38,114234.0,27.126,27.1536,27.0156,27.0432,114234.0
2020-02-14 10:30:00,29.37,29.43,29.34,29.4,126412.0,27.034,27.0892,27.0064,27.0616,126412.0
2020-02-14 11:00:00,29.41,29.41,29.36,29.38,34464.0,27.0708,27.0708,27.0248,27.0432,34464.0
2020-02-14 11:30:00,29.38,29.4,29.33,29.38,130040.0,27.0432,27.0616,26.9972,27.0432,130040.0
2020-02-14 12:00:00,29.39,29.39,29.27,29.29,137626.0,27.0524,27.0524,26.9419,26.9603,137626.0
2020-02-14 12:30:00,29.29,29.34,29.27,29.27,113650.0,26.9603,27.0064,26.9419,26.9419,113650.0
2020-02-14 13:00:00,29.29,29.3,29.23,29.24,51266.0,26.9603,26.9696,26.9051,26.9143,51266.0
2020-02-14 13:30:00,29.24,29.32,29.23,29.32,74348.0,26.9143,26.988,26.9051,26.988,74348.0
2020-02-14 14:00:00,29.32,29.42,29.32,29.42,63230.0,26.988,27.08,26.988,27.08,63230.0
2020-02-14 14:30:00,29.42,29.43,29.33,29.35,146456.0,27.08,27.0892,26.9972,27.0156,146456.0
2020-02-14 15:00:00,29.35,29.35,29.32,29.34,118786.0,27.0156,27.0156,26.988,27.0064,118786.0
2020-02-14 15:30:00,29.34,29.42,29.33,29.36,289048.0,27.0064,27.08,26.9972,27.0248,289048.0
2020-02-18 09:30:00,29.09,29.42,28.92,29.38,556592.0,26.7763,27.08,26.6198,27.0432,556592.0
2020-02-18 10:00:00,29.38,29.43,29.33,29.33,119902.0,27.0432,27.0892,26.9972,26.9972,119902.0
2020-02-18 10:30:00,29.33,29.4,29.3,29.32,45416.0,26.9972,27.0616,26.9696,26.988,45416.0
2020-02-18 11:00:00,29.32,29.36,29.2,29.21,74106.0,26.988,27.0248,26.8775,26.8867,74106.0
2020-02-18 11:30:00,29.21,29.25,29.18,29.2,52984.0,26.8867,26.9235,26.8591,26.8775,52984.0
2020-02-18 12:00:00,29.2,29.29,29.19,29.25,42778.0,26.8775,26.9603,26.8683,26.9235,42778.0
2020-02-18 12:30:00,29.25,29.25,29.21,29.23,42806.0,26.9235,26.9235,26.8867,26.9051,42806.0
2020-02-18 13:00:00,29.23,29.25,29.18,29.25,207902.0,26.9051,26.9235,26.8591,26.9235,207902.0
2020-02-18 13:30:00,29.25,29.3,29.23,29.24,105402.0,26.9235,26.9696,26.9051,26.9143,105402.0
2020-02-18 14:00:00,29.23,29.25,29.21,29.24,69216.0,26.9051,26.9235,26.8867,26.9143,69216.0
2020-02-18 14:30:00,29.24,29.25,29.22,29.23,71010.0,26.9143,26.9235,26.8959,26.9051,71010.0
2020-02-18 15:00:00,29.23,29.25,29.2,29.2,159166.0,26.9051,26.9235,26.8775,26.8775,159166.0
2020-02-18 15:30:00,29.21,29.38,29.2,29.38,515378.0,26.8867,27.0432,26.8775,27.0432,515378.0
2020-02-19 09:30:00,29.49,29.5,29.4,29.46,325044.0,27.1444,27.1536,27.0616,27.1168,325044.0
2020-02-19 10:00:00,29.46,29.5,29.45,29.49,75318.0,27.1168,27.1536,27.1076,27.1444,75318.0
2020-02-19 10:30:00,29.49,29.51,29.4,29.4,62174.0,27.1444,27.1628,27.0616,27.0616,62174.0
2020-02-19 11:00:00,29.4,29.41,29.27,29.33,124528.0,27.0616,27.0708,26.9419,26.9972,124528.0
2020-02-19 11:30:00,29.33,29.4,29.33,29.38,94958.0,26.9972,27.0616,26.9972,27.0432,94958.0
2020-02-19 12:00:00,29.38,29.39,29.35,29.35,102886.0,27.0432,27.0524,27.0156,27.0156,102886.0
2020-02-19 12:30:00,29.35,29.36,29.35,29.36,45120.0,27.0156,27.0248,27.0156,27.0248,45120.0
2020-02-19 13:00:00,29.36,29.38,29.35,29.38,71932.0,27.0248,27.0432,27.0156,27.0432,71932.0
2020-02-19 13:30:00,29.37,29.38,29.28,29.28,83384.0,27.034,27.0432,26.9511,26.9511,83384.0
2020-02-19 14:00:00,29.28,29.3,29.23,29.26,48118.0,26.9511,26.9696,26.9051,26.9327,48118.0
2020-02-19 14:30:00,29.26,29.29,29.23,29.23,63670.0,26.9327,26.9603,26.9051,26.9051,63670.0
2020-02-19 15:00:00,29.24,29.24,29.17,29.17,194988.0,26.9143,26.9143,26.8499,26.8499,194988.0
2020-02-19 15:30:00,29.17,29.22,29.11,29.22,625316.0,26.8499,26.8959,26.7947,26.8959,625316.0
2020-02-20 09:30:00,29.01,29.18,29.0,29.15,303422.0,26.7026,26.8591,26.6934,26.8315,303422.0
2020-02-20 10:00:00,29.15,29.23,29.08,29.22,247438.0,26.8315,26.9051,26.767,26.8959,247438.0
2020-02-20 10:30:00,29.21,29.23,29.13,29.14,112076.0,26.8867,26.9051,26.8131,26.8223,112076.0
2020-02-20 11:00:00,29.14,29.17,29.09,29.1,277408.0,26.8223,26.8499,26.7763,26.7855,277408.0
2020-02-20 11:30:00,29.1,29.11,28.98,29.0,79942.0,26.7855,26.7947,26.675,26.6934,79942.0
2020-02-20 12:00:00,29.0,29.0,28.93,28.95,149244.0,26.6934,26.6934,26.629,26.6474,149244.0
2020-02-20 12:30:00,28.94,28.95,28.8,28.87,48576.0,26.6382,26.6474,26.5093,26.5738,48576.0
2020-02-20 13:00:00,28.88,28.96,28.86,28.9,104408.0,26.583,26.6566,26.5645,26.6014,104408.0
2020-02-20 13:30:00,28.9,28.91,28.85,28.86,60178.0,26.6014,26.6106,26.5553,26.5645,60178.0
2020-02-20 14:00:00,28.86,28.99,28.86,28.95,226182.0,26.5645,26.6842,26.5645,26.6474,226182.0
2020-02-20 14:30:00,28.96,29.0,28.94,28.97,160536.0,26.6566,26.6934,26.6382,26.6658,160536.0
2020-02-20 15:00:00,28.97,28.98,28.9,28.93,98360.0,26.6658,26.675,26.6014,26.629,98360.0
2020-02-20 15:30:00,28.94,28.99,28.89,28.99,376506.0,26.6382,26.6842,26.5922,26.6842,376506.0
2020-02-21 09:30:00,28.9,29.04,28.88,28.92,326750.0,26.6014,26.7302,26.583,26.6198,326750.0
2020-02-21 10:00:00,28.92,29.02,28.9,29.0,170568.0,26.6198,26.7118,26.6014,26.6934,170568.0
2020-02-21 10:30:00,29.0,29.02,28.88,28.93,78462.0,26.6934,26.7118,26.583,26.629,78462.0
2020-02-21 11:00:00,28.95,28.96,28.88,28.93,131438.0,26.6474,26.6566,26.583,26.629,131438.0
2020-02-21 11:30:00,28.93,28.93,28.88,28.9,120824.0,26.629,26.629,26.583,26.6014,120824.0
2020-02-21 12:00:00,28.89,28.9,28.86,28.86,22708.0,26.5922,26.6014,26.5645,26.5645,22708.0
2020-02-21 12:30:00,28.86,28.86,28.8,28.8,36276.0,26.5645,26.5645,26.5093,26.5093,36276.0
2020-02-21 13:00:00,28.79,28.8,28.73,28.73,44908.0,26.5001,26.5093,26.4449,26.4449,44908.0
2020-02-21 13:30:00,28.72,28.74,28.64,28.65,454702.0,26.4357,26.4541,26.362,26.3712,454702.0
2020-02-21 14:00:00,28.65,28.66,28.59,28.61,175406.0,26.3712,26.3805,26.316,26.3344,175406.0
2020-02-21 14:30:00,28.61,28.74,28.6,28.73,83214.0,26.3344,26.4541,26.3252,26.4449,83214.0
2020-02-21 15:00:00,28.73,28.74,28.69,28.71,258264.0,26.4449,26.4541,26.4081,26.4265,258264.0
2020-02-21 15:30:00,28.72,28.77,28.7,28.75,154534.0,26.4357,26.4817,26.4173,26.4633,154534.0
2020-02-24 09:30:00,28.18,28.52,28.18,28.42,823888.0,25.9386,26.2516,25.9386,26.1595,823888.0
2020-02-24 10:00:00,28.41,28.42,28.31,28.38,230304.0,26.1503,26.1595,26.0583,26.1227,230304.0
2020-02-24 10:30:00,28.38,28.41,28.31,28.36,235700.0,26.1227,26.1503,26.0583,26.1043,235700.0
2020-02-24 11:00:00,28.36,28.36,28.19,28.22,220774.0,26.1043,26.1043,25.9478,25.9755,220774.0
2020-02-24 11:30:00,28.22,28.22,28.07,28.18,88624.0,25.9755,25.9755,25.8374,25.9386,88624.0
2020-02-24 12:00:00,28.17,28.33,28.15,28.31,127408.0,25.9294,26.0767,25.911,26.0583,127408.0
2020-02-24 12:30:00,28.32,28.37,28.31,28.32,178882.0,26.0675,26.1135,26.0583,26.0675,178882.0
2020-02-24 13:00:00,28.32,28.32,28.16,28.2,94914.0,26.0675,26.0675,25.9202,25.957,94914.0
2020-02-24 13:30:00,28.22,28.27,28.22,28.27,31076.0,25.9755,26.0215,25.9755,26.0215,31076.0
2020-02-24 14:00:00,28.28,28.28,28.21,28.25,62648.0,26.0307,26.0307,25.9662,26.0031,62648.0
2020-02-24 14:30:00,28.25,28.35,28.25,28.35,61606.0,26.0031,26.0951,26.0031,26.0951,61606.0
2020-02-24 15:00:00,28.34,28.35,28.28,28.3,74024.0,26.0859,26.0951,26.0307,26.0491,74024.0
2020-02-24 15:30:00,28.3,28.36,28.29,28.3,511690.0,26.0491,26.1043,26.0399,26.0491,511690.0
2020-02-25 09:30:00,28.62,28.71,28.53,28.68,752996.0,26.3436,26.4265,26.2608,26.3989,752996.0
2020-02-25 10:00:00,28.68,28.69,28.56,28.59,96394.0,26.3989,26.4081,26.2884,26.316,96394.0
2020-02-25 10:30:00,28.58,28.59,28.37,28.4,429742.0,26.3068,26.316,26.1135,26.1411,429742.0
2020-02-25 11:00:00,28.4,28.42,28.29,28.35,256598.0,26.1411,26.1595,26.0399,26.0951,256598.0
2020-02-25 11:30:00,28.34,28.4,28.32,28.35,175586.0,26.0859,26.1411,26.0675,26.0951,175586.0
2020-02-25 12:00:00,28.35,28.35,28.3,28.32,74796.0,26.0951,26.0951,26.0491,26.0675,74796.0
2020-02-25 12:30:00,28.32,28.35,28.29,28.31,36500.0,26.0675,26.0951,26.0399,26.0583,36500.0
2020-02-25 13:00:00,28.3,28.36,28.29,28.32,24518.0,26.0491,26.1043,26.0399,26.0675,24518.0
2020-02-25 13:30:00,28.32,28.36,28.3,28.32,49278.0,26.0675,26.1043,26.0491,26.0675,49278.0
2020-02-25 14:00:00,28.31,28.31,28.09,28.09,151862.0,26.0583,26.0583,25.8558,25.8558,151862.0
2020-02-25 14:30:00,28.09,28.13,28.05,28.06,293706.0,25.8558,25.8926,25.819,25.8282,293706.0
2020-02-25 15:00:00,28.07,28.09,27.9,27.95,294414.0,25.8374,25.8558,25.6809,25.7269,294414.0
2020-02-25 15:30:00,27.94,28.01,27.85,27.89,670894.0,25.7177,25.7822,25.6349,25.6717,670894.0
2020-02-26 09:30:00,28.06,28.38,27.96,28.09,651590.0,25.8282,26.1227,25.7361,25.8558,651590.0
2020-02-26 10:00:00,28.1,28.21,28.08,28.16,391518.0,25.865,25.9662,25.8466,25.9202,391518.0
2020-02-26 10:30:00,28.15,28.34,28.1,28.3,466368.0,25.911,26.0859,25.865,26.0491,466368.0
2020-02-26 11:00:00,28.31,28.38,28.19,28.35,317930.0,26.0583,26.1227,25.9478,26.0951,317930.0
2020-02-26 11:30:00,28.34,28.34,28.19,28.2,229422.0,26.0859,26.0859,25.9478,25.957,229422.0
2020-02-26 12:00:00,28.2,28.2,28.02,28.06,79370.0,25.957,25.957,25.7914,25.8282,79370.0
2020-02-26 12:30:00,28.07,28.11,28.05,28.11,51050.0,25.8374,25.8742,25.819,25.8742,51050.0
2020-02-26 13:00:00,28.11,28.11,27.98,27.99,306330.0,25.8742,25.8742,25.7545,25.7637,306330.0
2020-02-26 13:30:00,27.98,27.99,27.83,27.85,125020.0,25.7545,25.7637,25.6165,25.6349,125020.0
2020-02-26 14:00:00,27.85,27.91,27.83,27.88,80880.0,25.6349,25.6901,25.6165,25.6625,80880.0
2020-02-26 14:30:00,27.89,27.9,27.79,27.8,382620.0,25.6717,25.6809,25.5797,25.5889,382620.0
2020-02-26 15:00:00,27.8,27.81,27.72,27.73,262038.0,25.5889,25.5981,25.5152,25.5244,262038.0
2020-02-26 15:30:00,27.73,27.8,27.7,27.72,957732.0,25.5244,25.5889,25.4968,25.5152,957732.0
2020-02-27 09:30:00,27.74,27.83,27.53,27.61,672060.0,25.5336,25.6165,25.3403,25.414,672060.0
2020-02-27 10:00:00,27.61,27.63,27.49,27.5,546736.0,25.414,25.4324,25.3035,25.3127,546736.0
2020-02-27 10:30:00,27.5,27.66,27.41,27.66,534556.0,25.3127,25.46,25.2299,25.46,534556.0
2020-02-27 11:00:00,27.66,27.72,27.54,27.64,706290.0,25.46,25.5152,25.3495,25.4416,706290.0
2020-02-27 11:30:00,27.64,27.69,27.48,27.69,484590.0,25.4416,25.4876,25.2943,25.4876,484590.0
2020-02-27 12:00:00,27.67,27.79,27.67,27.7,285698.0,25.4692,25.5797,25.4692,25.4968,285698.0
2020-02-27 12:30:00,27.7,27.88,27.7,27.82,234520.0,25.4968,25.6625,25.4968,25.6073,234520.0
2020-02-27 13:00:00,27.82,27.92,27.75,27.75,500458.0,25.6073,25.6993,25.5428,25.5428,500458.0
2020-02-27 13:30:00,27.75,27.76,27.61,27.67,131346.0,25.5428,25.552,25.414,25.4692,131346.0
2020-02-27 14:00:00,27.68,27.73,27.61,27.66,150586.0,25.4784,25.5244,25.414,25.46,150586.0
2020-02-27 14:30:00,27.66,27.66,27.58,27.6,187350.0,25.46,25.46,25.3864,25.4048,187350.0
2020-02-27 15:00:00,27.6,27.76,27.53,27.71,309246.0,25.4048,25.552,25.3403,25.506,309246.0
2020-02-27 15:30:00,27.72,27.74,27.48,27.49,1517396.0,25.5152,25.5336,25.2943,25.3035,1517396.0
2020-02-28 09:30:00,27.02,27.33,26.68,26.85,1075542.0,24.8709,25.1562,24.5579,24.7144,1075542.0
2020-02-28 10:00:00,26.85,26.95,26.73,26.85,381506.0,24.7144,24.8065,24.604,24.7144,381506.0
2020-02-28 10:30:00,26.82,27.01,26.74,26.99,218218.0,24.6868,24.8617,24.6132,24.8433,218218.0
2020-02-28 11:00:00,26.96,27.16,26.79,27.15,348274.0,24.8157,24.9998,24.6592,24.9906,348274.0
2020-02-28 11:30:00,27.16,27.36,27.12,27.29,243004.0,24.9998,25.1839,24.9629,25.1194,243004.0
2020-02-28 12:00:00,27.31,27.35,27.2,27.31,227588.0,25.1378,25.1746,25.0366,25.1378,227588.0
2020-02-28 12:30:00,27.32,27.33,27.14,27.29,255036.0,25.147,25.1562,24.9814,25.1194,255036.0
2020-02-28 13:00:00,27.29,27.41,27.24,27.32,142452.0,25.1194,25.2299,25.0734,25.147,142452.0
2020-02-28 13:30:00,27.31,27.32,27.1,27.18,129810.0,25.1378,25.147,24.9445,25.0182,129810.0
2020-02-28 14:00:00,27.18,27.37,27.09,27.31,180070.0,25.0182,25.1931,24.9353,25.1378,180070.0
2020-02-28 14:30:00,27.31,27.54,27.23,27.35,297034.0,25.1378,25.3495,25.0642,25.1746,297034.0
2020-02-28 15:00:00,27.35,27.48,27.27,27.33,299356.0,25.1746,25.2943,25.101,25.1562,299356.0
2020-02-28 15:30:00,27.33,27.57,27.23,27.43,647596.0,25.1562,25.3772,25.0642,25.2483,647596.0
2020-03-02 09:30:00,26.87,27.33,26.86,27.2,347728.0,24.7328,25.1562,24.7236,25.0366,347728.0
2020-03-02 10:00:00,27.18,27.21,26.97,27.0,184836.0,25.0182,25.0458,24.8249,24.8525,184836.0
2020-03-02 10:30:00,27.02,27.04,26.93,26.97,332500.0,24.8709,24.8893,24.7881,24.8249,332500.0
2020-03-02 11:00:00,26.97,27.2,26.96,27.11,272976.0,24.8249,25.0366,24.8157,24.9537,272976.0
2020-03-02 11:30:00,27.11,27.16,27.07,27.11,217696.0,24.9537,24.9998,24.9169,24.9537,217696.0
2020-03-02 12:00:00,27.11,27.16,27.02,27.07,143578.0,24.9537,24.9998,24.8709,24.9169,143578.0
2020-03-02 12:30:00,27.07,27.14,27.03,27.13,187616.0,24.9169,24.9814,24.8801,24.9721,187616.0
2020-03-02 13:00:00,27.13,27.14,27.03,27.07,181578.0,24.9721,24.9814,24.8801,24.9169,181578.0
2020-03-02 13:30:00,27.07,27.16,27.07,27.14,272870.0,24.9169,24.9998,24.9169,24.9814,272870.0
2020-03-02 14:00:00,27.14,27.14,27.06,27.07,140016.0,24.9814,24.9814,24.9077,24.9169,140016.0
2020-03-02 14:30:00,27.07,27.1,26.93,27.04,140872.0,24.9169,24.9445,24.7881,24.8893,140872.0
2020-03-02 15:00:00,27.04,27.2,27.04,27.13,191358.0,24.8893,25.0366,24.8893,24.9721,191358.0
2020-03-02 15:30:00,27.13,27.36,27.1,27.33,1163626.0,24.9721,25.1839,24.9445,25.1562,1163626.0
2020-03-03 09:30:00,27.29,27.34,26.98,27.03,449078.0,25.1194,25.1654,24.8341,24.8801,449078.0
2020-03-03 10:00:00,27.03,27.49,27.03,27.39,610136.0,24.8801,25.3035,24.8801,25.2115,610136.0
2020-03-03 10:30:00,27.38,27.67,27.36,27.64,178984.0,25.2023,25.4692,25.1839,25.4416,178984.0
2020-03-03 11:00:00,27.64,27.68,27.18,27.2,239886.0,25.4416,25.4784,25.0182,25.0366,239886.0
2020-03-03 11:30:00,27.18,27.37,27.18,27.33,266960.0,25.0182,25.1931,25.0182,25.1562,266960.0
2020-03-03 12:00:00,27.33,27.36,27.15,27.17,270588.0,25.1562,25.1839,24.9906,25.009,270588.0
2020-03-03 12:30:00,27.18,27.24,27.13,27.13,271050.0,25.0182,25.0734,24.9721,24.9721,271050.0
2020-03-03 13:00:00,27.13,27.14,26.8,26.86,290894.0,24.9721,24.9814,24.6684,24.7236,290894.0
2020-03-03 13:30:00,26.86,26.99,26.8,26.8,223736.0,24.7236,24.8433,24.6684,24.6684,223736.0
2020-03-03 14:00:00,26.81,26.81,26.64,26.73,244688.0,24.6776,24.6776,24.5211,24.604,244688.0
2020-03-03 14:30:00,26.74,26.8,26.63,26.73,304182.0,24.6132,24.6684,24.5119,24.604,304182.0
2020-03-03 15:00:00,26.73,26.95,26.7,26.93,351404.0,24.604,24.8065,24.5763,24.7881,351404.0
2020-03-03 15:30:00,26.93,26.93,26.75,26.86,613192.0,24.7881,24.7881,24.6224,24.7236,613192.0
2020-03-04 09:30:00,26.53,26.64,26.34,26.51,624144.0,24.4199,24.5211,24.245,24.4015,624144.0
2020-03-04 10:00:00,26.52,26.59,26.48,26.58,527316.0,24.4107,24.4751,24.3738,24.4659,527316.0
2020-03-04 10:30:00,26.58,26.61,26.5,26.6,204746.0,24.4659,24.4935,24.3923,24.4843,204746.0
2020-03-04 11:00:00,26.6,26.63,26.54,26.63,135994.0,24.4843,24.5119,24.4291,24.5119,135994.0
2020-03-04 11:30:00,26.62,26.63,26.51,26.56,142458.0,24.5027,24.5119,24.4015,24.4475,142458.0
2020-03-04 12:00:00,26.56,26.61,26.52,26.56,165226.0,24.4475,24.4935,24.4107,24.4475,165226.0
2020-03-04 12:30:00,26.55,26.6,26.53,26.53,286558.0,24.4383,24.4843,24.4199,24.4199,286558.0
2020-03-04 13:00:00,26.54,26.59,26.49,26.5,315666.0,24.4291,24.4751,24.3831,24.3923,315666.0
2020-03-04 13:30:00,26.49,26.52,26.43,26.44,154964.0,24.3831,24.4107,24.3278,24.337,154964.0
2020-03-04 14:00:00,26.45,26.5,26.43,26.5,164904.0,24.3462,24.3923,24.3278,24.3923,164904.0
2020-03-04 14:30:00,26.5,26.54,26.48,26.51,583988.0,24.3923,24.4291,24.3738,24.4015,583988.0
2020-03-04 15:00:00,26.5,26.54,26.48,26.52,386682.0,24.3923,24.4291,24.3738,24.4107,386682.0
2020-03-04 15:30:00,26.51,26.53,26.46,26.47,1647982.0,24.4015,24.4199,24.3554,24.3646,1647982.0
2020-03-05 09:30:00,26.36,26.45,26.09,26.16,573476.0,24.2634,24.3462,24.0149,24.0793,573476.0
2020-03-05 10:00:00,26.17,26.21,26.07,26.09,314294.0,24.0885,24.1253,23.9965,24.0149,314294.0
2020-03-05 10:30:00,26.1,26.21,26.03,26.14,365130.0,24.0241,24.1253,23.9596,24.0609,365130.0
2020-03-05 11:00:00,26.14,26.2,26.07,26.15,591146.0,24.0609,24.1161,23.9965,24.0701,591146.0
2020-03-05 11:30:00,26.16,26.17,25.74,25.75,810936.0,24.0793,24.0885,23.6927,23.7019,810936.0
2020-03-05 12:00:00,25.75,25.87,25.74,25.86,224282.0,23.7019,23.8124,23.6927,23.8032,224282.0
2020-03-05 12:30:00,25.86,25.87,25.79,25.81,336922.0,23.8032,23.8124,23.7387,23.7571,336922.0
2020-03-05 13:00:00,25.81,25.83,25.74,25.83,185272.0,23.7571,23.7755,23.6927,23.7755,185272.0
2020-03-05 13:30:00,25.83,25.85,25.75,25.81,251882.0,23.7755,23.794,23.7019,23.7571,251882.0
2020-03-05 14:00:00,25.8,25.95,25.79,25.86,541298.0,23.7479,23.886,23.7387,23.8032,541298.0
2020-03-05 14:30:00,25.86,25.89,25.8,25.81,224128.0,23.8032,23.8308,23.7479,23.7571,224128.0
2020-03-05 15:00:00,25.8,25.8,25.67,25.7,270950.0,23.7479,23.7479,23.6283,23.6559,270950.0
2020-03-05 15:30:00,25.7,25.85,25.7,25.73,1136990.0,23.6559,23.794,23.6559,23.6835,1136990.0
2020-03-06 09:30:00,25.36,25.55,25.15,25.41,1358660.0,23.3429,23.5178,23.1496,23.389,1358660.0
2020-03-06 10:00:00,25.42,25.67,25.4,25.63,745052.0,23.3982,23.6283,23.3797,23.5915,745052.0
2020-03-06 10:30:00,25.63,25.78,25.58,25.68,771430.0,23.5915,23.7295,23.5454,23.6375,771430.0
2020-03-06 11:00:00,25.68,25.7,25.5,25.65,730574.0,23.6375,23.6559,23.4718,23.6099,730574.0
2020-03-06 11:30:00,25.67,25.75,25.54,25.57,354936.0,23.6283,23.7019,23.5086,23.5362,354936.0
2020-03-06 12:00:00,25.57,25.57,25.48,25.53,337470.0,23.5362,23.5362,23.4534,23.4994,337470.0
2020-03-06 12:30:00,25.52,25.61,25.5,25.52,648044.0,23.4902,23.573,23.4718,23.4902,648044.0
2020-03-06 13:00:00,25.52,25.62,25.5,25.6,417180.0,23.4902,23.5822,23.4718,23.5638,417180.0
2020-03-06 13:30:00,25.6,25.72,25.56,25.63,412196.0,23.5638,23.6743,23.527,23.5915,412196.0
2020-03-06 14:00:00,25.61,25.67,25.57,25.61,305916.0,23.573,23.6283,23.5362,23.573,305916.0
2020-03-06 14:30:00,25.6,25.63,25.54,25.6,259972.0,23.5638,23.5915,23.5086,23.5638,259972.0
2020-03-06 15:00:00,25.59,25.71,25.5,25.63,558490.0,23.5546,23.6651,23.4718,23.5915,558490.0
2020-03-06 15:30:00,25.63,25.81,25.61,25.7,1402924.0,23.5915,23.7571,23.573,23.6559,1402924.0
2020-03-09 09:30:00,24.66,24.67,24.0,24.53,331530.0,22.6986,22.7078,22.0911,22.5789,331530.0
2020-03-09 10:00:00,24.54,25.0,24.49,24.81,575326.0,22.5881,23.0116,22.5421,22.8367,575326.0
2020-03-09 10:30:00,24.81,24.93,24.66,24.68,414148.0,22.8367,22.9471,22.6986,22.717,414148.0
2020-03-09 11:00:00,24.68,24.8,24.6,24.72,409056.0,22.717,22.8275,22.6434,22.7538,409056.0
2020-03-09 11:30:00,24.73,24.83,24.64,24.78,375746.0,22.763,22.8551,22.6802,22.8091,375746.0
2020-03-09 12:00:00,24.78,24.79,24.65,24.72,413924.0,22.8091,22.8183,22.6894,22.7538,413924.0
2020-03-09 12:30:00,24.72,24.85,24.68,24.79,489152.0,22.7538,22.8735,22.717,22.8183,489152.0
2020-03-09 13:00:00,24.78,24.92,24.75,24.82,232412.0,22.8091,22.9379,22.7814,22.8459,232412.0
2020-03-09 13:30:00,24.81,24.81,24.68,24.73,232958.0,22.8367,22.8367,22.717,22.763,232958.0
2020-03-09 14:00:00,24.74,24.78,24.66,24.67,237874.0,22.7722,22.8091,22.6986,22.7078,237874.0
2020-03-09 14:30:00,24.67,24.78,24.65,24.71,277052.0,22.7078,22.8091,22.6894,22.7446,277052.0
2020-03-09 15:00:00,24.74,24.8,24.64,24.76,297492.0,22.7722,22.8275,22.6802,22.7907,297492.0
2020-03-09 15:30:00,24.77,24.82,24.56,24.59,1497030.0,22.7999,22.8459,22.6066,22.6342,1497030.0
2020-03-10 09:30:00,25.14,25.25,25.02,25.03,585394.0,23.1404,23.2417,23.03,23.0392,585394.0
2020-03-10 10:00:00,25.03,25.11,24.84,24.86,275498.0,23.0392,23.1128,22.8643,22.8827,275498.0
2020-03-10 10:30:00,24.87,24.93,24.67,24.72,265872.0,22.8919,22.9471,22.7078,22.7538,265872.0
2020-03-10 11:00:00,24.73,24.85,24.59,24.59,166522.0,22.763,22.8735,22.6342,22.6342,166522.0
2020-03-10 11:30:00,24.58,24.78,24.48,24.77,250388.0,22.625,22.8091,22.5329,22.7999,250388.0
2020-03-10 12:00:00,24.78,24.92,24.71,24.79,171608.0,22.8091,22.9379,22.7446,22.8183,171608.0
2020-03-10 12:30:00,24.78,24.93,24.65,24.81,127568.0,22.8091,22.9471,22.6894,22.8367,127568.0
2020-03-10 13:00:00,24.82,24.96,24.77,24.92,156722.0,22.8459,22.9747,22.7999,22.9379,156722.0
2020-03-10 13:30:00,24.93,24.95,24.81,24.85,280792.0,22.9471,22.9655,22.8367,22.8735,280792.0
2020-03-10 14:00:00,24.84,24.93,24.81,24.85,195656.0,22.8643,22.9471,22.8367,22.8735,195656.0
2020-03-10 14:30:00,24.85,25.22,24.84,25.09,321620.0,22.8735,23.2141,22.8643,23.0944,321620.0
2020-03-10 15:00:00,25.1,25.28,25.1,25.2,748966.0,23.1036,23.2693,23.1036,23.1957,748966.0
2020-03-10 15:30:00,25.2,25.41,25.14,25.35,1140450.0,23.1957,23.389,23.1404,23.3337,1140450.0
2020-03-11 09:30:00,24.9,25.09,24.75,24.93,461408.0,22.9195,23.0944,22.7814,22.9471,461408.0
2020-03-11 10:00:00,24.92,25.06,24.77,24.84,190412.0,22.9379,23.0668,22.7999,22.8643,190412.0
2020-03-11 10:30:00,24.85,24.86,24.66,24.72,223540.0,22.8735,22.8827,22.6986,22.7538,223540.0
2020-03-11 11:00:00,24.71,24.8,24.63,24.63,170832.0,22.7446,22.8275,22.671,22.671,170832.0
2020-03-11 11:30:00,24.63,24.67,24.51,24.62,142166.0,22.671,22.7078,22.5605,22.6618,142166.0
2020-03-11 12:00:00,24.61,24.75,24.58,24.66,156722.0,22.6526,22.7814,22.625,22.6986,156722.0
2020-03-11 12:30:00,24.67,24.68,24.51,24.55,144126.0,22.7078,22.717,22.5605,22.5974,144126.0
2020-03-11 13:00:00,24.55,24.56,24.41,24.55,346444.0,22.5974,22.6066,22.4685,22.5974,346444.0
2020-03-11 13:30:00,24.56,24.58,24.41,24.45,136198.0,22.6066,22.625,22.4685,22.5053,136198.0
2020-03-11 14:00:00,24.47,24.49,24.25,24.3,278742.0,22.5237,22.5421,22.3212,22.3672,278742.0
2020-03-11 14:30:00,24.3,24.41,24.23,24.34,521998.0,22.3672,22.4685,22.3028,22.4041,521998.0
2020-03-11 15:00:00,24.33,24.33,24.08,24.24,613166.0,22.3949,22.3949,22.1647,22.312,613166.0
2020-03-11 15:30:00,24.24,24.42,24.19,24.19,798806.0,22.312,22.4777,22.266,22.266,798806.0
2020-03-12 09:30:00,22.4,22.72,22.0,22.16,563580.0,20.6184,20.9129,20.2502,20.3974,563580.0
2020-03-12 10:00:00,22.16,22.34,21.82,21.92,652498.0,20.3974,20.5631,20.0845,20.1765,652498.0
2020-03-12 10:30:00,21.92,22.2,21.91,22.18,401794.0,20.1765,20.4343,20.1673,20.4159,401794.0
2020-03-12 11:00:00,22.18,22.27,22.04,22.22,587736.0,20.4159,20.4987,20.287,20.4527,587736.0
2020-03-12 11:30:00,22.22,22.27,21.93,21.97,584062.0,20.4527,20.4987,20.1857,20.2226,584062.0
2020-03-12 12:00:00,21.95,21.99,21.73,21.96,347848.0,20.2042,20.241,20.0016,20.2134,347848.0
2020-03-12 12:30:00,21.96,22.48,21.92,22.48,428010.0,20.2134,20.692,20.1765,20.692,428010.0
2020-03-12 13:00:00,22.45,22.63,22.06,22.11,349222.0,20.6644,20.8301,20.3054,20.3514,349222.0
2020-03-12 13:30:00,22.11,22.2,21.95,22.09,289028.0,20.3514,20.4343,20.2042,20.333,289028.0
2020-03-12 14:00:00,22.09,22.25,22.0,22.25,297014.0,20.333,20.4803,20.2502,20.4803,297014.0
2020-03-12 14:30:00,22.25,22.28,22.08,22.21,304898.0,20.4803,20.5079,20.3238,20.4435,304898.0
2020-03-12 15:00:00,22.21,22.36,22.21,22.23,531304.0,20.4435,20.5815,20.4435,20.4619,531304.0
2020-03-12 15:30:00,22.22,22.54,22.18,22.37,1118938.0,20.4527,20.7472,20.4159,20.5907,1118938.0
2020-03-13 09:30:00,24.55,25.18,23.72,23.92,1218468.0,22.5974,23.1772,21.8334,22.0175,1218468.0
2020-03-13 10:00:00,23.91,24.28,23.87,24.17,369980.0,22.0083,22.3488,21.9714,22.2476,369980.0
2020-03-13 10:30:00,24.19,24.19,23.57,23.57,306576.0,22.266,22.266,21.6953,21.6953,306576.0
2020-03-13 11:00:00,23.58,23.65,23.17,23.42,658954.0,21.7045,21.7689,21.3271,21.5572,658954.0
2020-03-13 11:30:00,23.43,23.53,23.28,23.52,428462.0,21.5664,21.6585,21.4284,21.6493,428462.0
2020-03-13 12:00:00,23.53,23.66,23.45,23.58,334450.0,21.6585,21.7781,21.5848,21.7045,334450.0
2020-03-13 12:30:00,23.57,23.65,23.45,23.53,471720.0,21.6953,21.7689,21.5848,21.6585,471720.0
2020-03-13 13:00:00,23.53,23.6,23.39,23.5,367698.0,21.6585,21.7229,21.5296,21.6309,367698.0
2020-03-13 13:30:00,23.5,23.68,23.48,23.63,226738.0,21.6309,21.7966,21.6125,21.7505,226738.0
2020-03-13 14:00:00,23.61,23.61,23.43,23.5,193650.0,21.7321,21.7321,21.5664,21.6309,193650.0
2020-03-13 14:30:00,23.49,23.53,23.24,23.52,201480.0,21.6217,21.6585,21.3915,21.6493,201480.0
2020-03-13 15:00:00,23.5,23.62,23.48,23.56,278556.0,21.6309,21.7413,21.6125,21.6861,278556.0
2020-03-13 15:30:00,23.55,23.84,23.36,23.83,1166934.0,21.6769,21.9438,21.502,21.9346,1166934.0
2020-03-16 09:30:00,21.5,22.07,21.44,21.92,260040.0,19.7899,20.3146,19.7347,20.1765,260040.0
2020-03-16 10:00:00,21.91,22.21,21.68,22.0,422164.0,20.1673,20.4435,19.9556,20.2502,422164.0
2020-03-16 10:30:00,22.0,22.5,21.99,22.34,437892.0,20.2502,20.7104,20.241,20.5631,437892.0
2020-03-16 11:00:00,22.34,22.6,22.15,22.6,196920.0,20.5631,20.8025,20.3882,20.8025,196920.0
2020-03-16 11:30:00,22.62,22.67,22.45,22.67,332626.0,20.8209,20.8669,20.6644,20.8669,332626.0
2020-03-16 12:00:00,22.67,22.72,22.61,22.63,252834.0,20.8669,20.9129,20.8117,20.8301,252834.0
2020-03-16 12:30:00,22.63,22.7,22.56,22.57,236422.0,20.8301,20.8945,20.7656,20.7748,236422.0
2020-03-16 13:00:00,22.56,22.58,22.18,22.2,337008.0,20.7656,20.784,20.4159,20.4343,337008.0
2020-03-16 13:30:00,22.17,22.17,21.83,21.87,342060.0,20.4067,20.4067,20.0937,20.1305,342060.0
2020-03-16 14:00:00,21.87,21.9,21.7,21.86,368476.0,20.1305,20.1581,19.974,20.1213,368476.0
2020-03-16 14:30:00,21.87,22.02,21.74,22.0,624634.0,20.1305,20.2686,20.0109,20.2502,624634.0
2020-03-16 15:00:00,22.0,22.06,21.91,21.98,511616.0,20.2502,20.3054,20.1673,20.2318,511616.0
2020-03-16 15:30:00,21.98,22.04,21.52,21.59,1828474.0,20.2318,20.287,19.8084,19.8728,1828474.0
2020-03-17 09:30:00,21.76,22.58,21.76,22.15,1257418.0,20.0293,20.784,20.0293,20.3882,1257418.0
2020-03-17 10:00:00,22.15,22.43,22.07,22.36,487686.0,20.3882,20.646,20.3146,20.5815,487686.0
2020-03-17 10:30:00,22.36,22.38,22.13,22.27,546130.0,20.5815,20.6,20.3698,20.4987,546130.0
2020-03-17 11:00:00,22.27,22.82,22.25,22.82,370540.0,20.4987,21.005,20.4803,21.005,370540.0
2020-03-17 11:30:00,22.82,23.0,22.69,22.84,420582.0,21.005,21.1706,20.8853,21.0234,420582.0
2020-03-17 12:00:00,22.85,23.17,22.84,22.97,745038.0,21.0326,21.3271,21.0234,21.143,745038.0
2020-03-17 12:30:00,22.97,23.08,22.74,22.96,326302.0,21.143,21.2443,20.9313,21.1338,326302.0
2020-03-17 13:00:00,22.98,22.99,22.65,22.66,324358.0,21.1522,21.1614,20.8485,20.8577,324358.0
2020-03-17 13:30:00,22.67,22.93,22.65,22.89,265910.0,20.8669,21.1062,20.8485,21.0694,265910.0
2020-03-17 14:00:00,22.88,23.11,22.83,23.1,351230.0,21.0602,21.2719,21.0142,21.2627,351230.0
2020-03-17 14:30:00,23.11,23.25,22.97,23.02,446404.0,21.2719,21.4008,21.143,21.189,446404.0
2020-03-17 15:00:00,23.02,23.02,22.86,22.96,522292.0,21.189,21.189,21.0418,21.1338,522292.0
2020-03-17 15:30:00,22.96,23.48,22.95,23.37,1693730.0,21.1338,21.6125,21.1246,21.5112,1693730.0
2020-03-18 09:30:00,20.48,20.96,20.36,20.71,1297162.0,18.8511,19.2929,18.7406,19.0628,1297162.0
2020-03-18 10:00:00,20.71,20.77,20.28,20.4,1128962.0,19.0628,19.118,18.667,18.7774,1128962.0
2020-03-18 10:30:00,20.4,20.41,20.03,20.03,589804.0,18.7774,18.7866,18.4369,18.4369,589804.0
2020-03-18 11:00:00,20.03,20.06,19.56,19.58,1329708.0,18.4369,18.4645,18.0042,18.0227,1329708.0
2020-03-18 11:30:00,19.57,19.64,19.27,19.57,371906.0,18.0135,18.0779,17.7373,18.0135,371906.0
2020-03-18 12:00:00,19.57,19.8,19.36,19.56,822190.0,18.0135,18.2252,17.8202,18.0042,822190.0
2020-03-18 12:30:00,19.56,20.11,19.55,19.89,883538.0,18.0042,18.5105,17.995,18.308,883538.0
2020-03-18 13:00:00,19.74,20.1,19.59,19.98,454684.0,18.1699,18.5013,18.0319,18.3908,454684.0
2020-03-18 13:30:00,19.95,20.2,19.75,20.05,350244.0,18.3632,18.5933,18.1791,18.4553,350244.0
2020-03-18 14:00:00,20.07,20.07,19.86,19.93,468768.0,18.4737,18.4737,18.2804,18.3448,468768.0
2020-03-18 14:30:00,19.93,20.07,19.7,19.9,717468.0,18.3448,18.4737,18.1331,18.3172,717468.0
2020-03-18 15:00:00,19.9,19.98,19.74,19.98,960934.0,18.3172,18.3908,18.1699,18.3908,960934.0
2020-03-18 15:30:00,19.98,20.64,19.97,20.62,1322196.0,18.3908,18.9983,18.3816,18.9799,1322196.0
2020-03-19 09:30:00,20.01,20.01,17.54,18.21,3439498.0,18.4185,18.4185,16.1449,16.7616,3439498.0
2020-03-19 10:00:00,18.21,19.29,18.19,19.23,2411414.0,16.7616,17.7557,16.7432,17.7005,2411414.0
2020-03-19 10:30:00,19.23,19.24,18.22,18.22,1258232.0,17.7005,17.7097,16.7708,16.7708,1258232.0
2020-03-19 11:00:00,18.2,18.67,18.17,18.66,1047880.0,16.7524,17.185,16.7248,17.1758,1047880.0
2020-03-19 11:30:00,18.66,18.72,18.18,18.18,1081830.0,17.1758,17.2311,16.734,16.734,1081830.0
2020-03-19 12:00:00,18.17,18.18,17.9,18.1,1358626.0,16.7248,16.734,16.4763,16.6604,1358626.0
2020-03-19 12:30:00,18.09,18.43,18.05,18.31,665076.0,16.6512,16.9641,16.6143,16.8537,665076.0
2020-03-19 13:00:00,18.32,18.6,18.23,18.23,820530.0,16.8629,17.1206,16.78,16.78,820530.0
2020-03-19 13:30:00,18.25,18.51,18.03,18.46,1070276.0,16.7984,17.0378,16.5959,16.9917,1070276.0
2020-03-19 14:00:00,18.45,18.58,18.11,18.18,799314.0,16.9825,17.1022,16.6696,16.734,799314.0
2020-03-19 14:30:00,18.21,18.37,17.94,18.22,715124.0,16.7616,16.9089,16.5131,16.7708,715124.0
2020-03-19 15:00:00,18.22,18.36,18.12,18.24,1125488.0,16.7708,16.8997,16.6788,16.7892,1125488.0
2020-03-19 15:30:00,18.25,18.33,18.06,18.13,2291846.0,16.7984,16.8721,16.6236,16.688,2291846.0
2020-03-20 09:30:00,18.5,18.77,18.17,18.29,1132088.0,17.0286,17.2771,16.7248,16.8353,1132088.0
2020-03-20 10:00:00,18.28,18.41,18.13,18.19,731020.0,16.8261,16.9457,16.688,16.7432,731020.0
2020-03-20 10:30:00,18.19,18.29,18.16,18.25,581400.0,16.7432,16.8353,16.7156,16.7984,581400.0
2020-03-20 11:00:00,18.25,18.29,18.18,18.18,930330.0,16.7984,16.8353,16.734,16.734,930330.0
2020-03-20 11:30:00,18.18,18.25,18.17,18.25,966608.0,16.734,16.7984,16.7248,16.7984,966608.0
2020-03-20 12:00:00,18.25,18.25,18.2,18.24,936096.0,16.7984,16.7984,16.7524,16.7892,936096.0
2020-03-20 12:30:00,18.23,18.25,18.15,18.2,1548536.0,16.78,16.7984,16.7064,16.7524,1548536.0
2020-03-20 13:00:00,18.21,18.26,18.19,18.25,838924.0,16.7616,16.8076,16.7432,16.7984,838924.0
2020-03-20 13:30:00,18.25,18.31,18.21,18.25,1024504.0,16.7984,16.8537,16.7616,16.7984,1024504.0
2020-03-20 14:00:00,18.25,18.26,18.23,18.25,806062.0,16.7984,16.8076,16.78,16.7984,806062.0
2020-03-20 14:30:00,18.25,18.25,18.13,18.14,632228.0,16.7984,16.7984,16.688,16.6972,632228.0
2020-03-20 15:00:00,18.14,18.25,18.13,18.22,760988.0,16.6972,16.7984,16.688,16.7708,760988.0
2020-03-20 15:30:00,18.22,18.22,17.8,17.89,2014154.0,16.7708,16.7708,16.3842,16.4671,2014154.0
2020-03-23 09:30:00,16.34,16.5,15.47,15.58,1977036.0,15.0404,15.1876,14.2396,14.3408,1977036.0
2020-03-23 10:00:00,15.57,15.73,15.28,15.51,1374034.0,14.3316,14.4789,14.0647,14.2764,1374034.0
2020-03-23 10:30:00,15.53,15.69,15.39,15.47,945922.0,14.2948,14.4421,14.1659,14.2396,945922.0
2020-03-23 11:00:00,15.46,15.47,14.9,14.93,872200.0,14.2303,14.2396,13.7149,13.7425,872200.0
2020-03-23 11:30:00,14.93,15.02,14.75,14.79,881000.0,13.7425,13.8253,13.5768,13.6136,881000.0
2020-03-23 12:00:00,14.8,15.33,14.76,15.15,1226374.0,13.6228,14.1107,13.586,13.945,1226374.0
2020-03-23 12:30:00,15.15,15.33,15.0,15.24,674034.0,13.945,14.1107,13.8069,14.0278,674034.0
2020-03-23 13:00:00,15.24,15.24,14.96,15.06,674000.0,14.0278,14.0278,13.7701,13.8622,674000.0
2020-03-23 13:30:00,15.06,15.17,14.96,14.99,782264.0,13.8622,13.9634,13.7701,13.7977,782264.0
2020-03-23 14:00:00,14.99,15.06,14.83,14.94,696102.0,13.7977,13.8622,13.6505,13.7517,696102.0
2020-03-23 14:30:00,14.95,15.18,14.9,15.15,1018696.0,13.7609,13.9726,13.7149,13.945,1018696.0
2020-03-23 15:00:00,15.15,15.26,14.86,14.87,1942446.0,13.945,14.0463,13.6781,13.6873,1942446.0
2020-03-23 15:30:00,14.88,15.25,14.76,14.98,4045378.0,13.6965,14.0371,13.586,13.7885,4045378.0
2020-03-24 09:30:00,16.29,17.64,15.99,16.57,2837464.0,14.9943,16.237,14.7182,15.2521,2837464.0
2020-03-24 10:00:00,16.56,17.21,16.56,17.09,920568.0,15.2429,15.8412,15.2429,15.7307,920568.0
2020-03-24 10:30:00,17.08,17.27,16.36,16.36,874084.0,15.7215,15.8964,15.0588,15.0588,874084.0
2020-03-24 11:00:00,16.36,16.49,16.02,16.28,1943480.0,15.0588,15.1784,14.7458,14.9851,1943480.0
2020-03-24 11:30:00,16.28,16.51,16.21,16.42,756056.0,14.9851,15.1968,14.9207,15.114,756056.0
2020-03-24 12:00:00,16.42,16.44,15.7,15.87,1630452.0,15.114,15.1324,14.4513,14.6077,1630452.0
2020-03-24 12:30:00,15.85,16.22,15.79,15.96,842340.0,14.5893,14.9299,14.5341,14.6906,842340.0
2020-03-24 13:00:00,15.97,16.01,15.7,15.88,932028.0,14.6998,14.7366,14.4513,14.6169,932028.0
2020-03-24 13:30:00,15.89,15.97,15.78,15.88,1006400.0,14.6261,14.6998,14.5249,14.6169,1006400.0
2020-03-24 14:00:00,15.88,16.36,15.87,16.36,665356.0,14.6169,15.0588,14.6077,15.0588,665356.0
2020-03-24 14:30:00,16.35,16.48,16.28,16.33,719420.0,15.0496,15.1692,14.9851,15.0312,719420.0
2020-03-24 15:00:00,16.33,16.39,16.2,16.36,750134.0,15.0312,15.0864,14.9115,15.0588,750134.0
2020-03-24 15:30:00,16.36,16.56,16.32,16.5,1347432.0,15.0588,15.2429,15.0219,15.1876,1347432.0
2020-03-25 09:30:00,17.44,17.78,17.27,17.52,1331058.0,16.0529,16.3658,15.8964,16.1265,1331058.0
2020-03-25 10:00:00,17.51,17.58,17.34,17.54,726626.0,16.1173,16.1817,15.9608,16.1449,726626.0
2020-03-25 10:30:00,17.55,17.89,17.53,17.86,364978.0,16.1541,16.4671,16.1357,16.4395,364978.0
2020-03-25 11:00:00,17.88,18.12,17.81,17.97,361300.0,16.4579,16.6788,16.3934,16.5407,361300.0
2020-03-25 11:30:00,17.98,18.13,17.89,18.08,378530.0,16.5499,16.688,16.4671,16.642,378530.0
2020-03-25 12:00:00,18.09,18.25,18.09,18.25,338150.0,16.6512,16.7984,16.6512,16.7984,338150.0
2020-03-25 12:30:00,18.24,18.36,18.16,18.18,281848.0,16.7892,16.8997,16.7156,16.734,281848.0
2020-03-25 13:00:00,18.19,18.29,18.14,18.27,367986.0,16.7432,16.8353,16.6972,16.8168,367986.0
2020-03-25 13:30:00,18.28,18.42,18.22,18.26,411932.0,16.8261,16.9549,16.7708,16.8076,411932.0
2020-03-25 14:00:00,18.27,18.38,18.15,18.27,518882.0,16.8168,16.9181,16.7064,16.8168,518882.0
2020-03-25 14:30:00,18.28,18.42,18.13,18.4,381444.0,16.8261,16.9549,16.688,16.9365,381444.0
2020-03-25 15:00:00,18.39,18.6,18.33,18.56,708536.0,16.9273,17.1206,16.8721,17.0838,708536.0
2020-03-25 15:30:00,18.57,18.79,18.34,18.51,1946216.0,17.093,17.2955,16.8813,17.0378,1946216.0
2020-03-26 09:30:00,19.25,20.08,19.25,20.05,1794824.0,17.7189,18.4829,17.7189,18.4553,1794824.0
2020-03-26 10:00:00,20.05,20.35,19.93,20.14,983966.0,18.4553,18.7314,18.3448,18.5381,983966.0
2020-03-26 10:30:00,20.14,20.36,20.11,20.25,640278.0,18.5381,18.7406,18.5105,18.6394,640278.0
2020-03-26 11:00:00,20.25,20.35,20.05,20.28,528960.0,18.6394,18.7314,18.4553,18.667,528960.0
2020-03-26 11:30:00,20.29,20.54,20.29,20.4,469054.0,18.6762,18.9063,18.6762,18.7774,469054.0
2020-03-26 12:00:00,20.41,20.49,20.24,20.4,1083872.0,18.7866,18.8603,18.6302,18.7774,1083872.0
2020-03-26 12:30:00,20.39,20.43,20.25,20.33,417038.0,18.7682,18.805,18.6394,18.713,417038.0
2020-03-26 13:00:00,20.33,20.43,20.2,20.31,575942.0,18.713,18.805,18.5933,18.6946,575942.0
2020-03-26 13:30:00,20.31,20.47,20.26,20.44,498674.0,18.6946,18.8419,18.6486,18.8143,498674.0
2020-03-26 14:00:00,20.45,20.61,20.39,20.57,491554.0,18.8235,18.9707,18.7682,18.9339,491554.0
2020-03-26 14:30:00,20.57,20.71,20.57,20.64,487548.0,18.9339,19.0628,18.9339,18.9983,487548.0
2020-03-26 15:00:00,20.63,20.71,20.61,20.68,811538.0,18.9891,19.0628,18.9707,19.0352,811538.0
2020-03-26 15:30:00,20.68,20.79,20.43,20.62,1405786.0,19.0352,19.1364,18.805,18.9799,1405786.0
2020-03-27 09:30:00,19.68,19.68,18.54,19.23,1249870.0,18.1147,18.1147,17.0654,17.7005,1249870.0
2020-03-27 10:00:00,19.22,19.3,18.93,18.94,691350.0,17.6913,17.7649,17.4244,17.4336,691350.0
2020-03-27 10:30:00,18.94,19.01,18.8,18.93,768850.0,17.4336,17.498,17.3047,17.4244,768850.0
2020-03-27 11:00:00,18.93,19.33,18.91,19.33,366638.0,17.4244,17.7925,17.4059,17.7925,366638.0
2020-03-27 11:30:00,19.33,19.6,19.23,19.4,383854.0,17.7925,18.0411,17.7005,17.857,383854.0
2020-03-27 12:00:00,19.39,19.41,19.24,19.28,351878.0,17.8478,17.8662,17.7097,17.7465,351878.0
2020-03-27 12:30:00,19.28,19.41,19.25,19.25,314726.0,17.7465,17.8662,17.7189,17.7189,314726.0
2020-03-27 13:00:00,19.26,19.29,19.11,19.14,474346.0,17.7281,17.7557,17.59,17.6177,474346.0
2020-03-27 13:30:00,19.14,19.39,19.14,19.36,269068.0,17.6177,17.8478,17.6177,17.8202,269068.0
2020-03-27 14:00:00,19.36,19.4,19.27,19.36,655102.0,17.8202,17.857,17.7373,17.8202,655102.0
2020-03-27 14:30:00,19.36,19.5,19.35,19.5,318342.0,17.8202,17.949,17.8109,17.949,318342.0
2020-03-27 15:00:00,19.5,20.28,19.5,20.25,1250026.0,17.949,18.667,17.949,18.6394,1250026.0
2020-03-27 15:30:00,20.25,20.33,19.6,19.64,1846376.0,18.6394,18.713,18.0411,18.0779,1846376.0
2020-03-30 09:30:00,18.98,19.18,18.45,18.53,961280.0,17.4704,17.6545,16.9825,17.0562,961280.0
2020-03-30 10:00:00,18.54,18.61,18.42,18.43,642318.0,17.0654,17.1298,16.9549,16.9641,642318.0
2020-03-30 10:30:00,18.43,18.64,18.31,18.56,682694.0,16.9641,17.1574,16.8537,17.0838,682694.0
2020-03-30 11:00:00,18.56,18.64,18.53,18.62,326838.0,17.0838,17.1574,17.0562,17.139,326838.0
2020-03-30 11:30:00,18.62,18.79,18.6,18.79,272362.0,17.139,17.2955,17.1206,17.2955,272362.0
2020-03-30 12:00:00,18.79,18.85,18.72,18.85,323216.0,17.2955,17.3507,17.2311,17.3507,323216.0
2020-03-30 12:30:00,18.84,18.93,18.81,18.92,281900.0,17.3415,17.4244,17.3139,17.4151,281900.0
2020-03-30 13:00:00,18.91,19.08,18.89,19.03,314170.0,17.4059,17.5624,17.3875,17.5164,314170.0
2020-03-30 13:30:00,19.02,19.09,19.0,19.06,290984.0,17.5072,17.5716,17.4888,17.544,290984.0
2020-03-30 14:00:00,19.06,19.11,18.96,19.09,328546.0,17.544,17.59,17.452,17.5716,328546.0
2020-03-30 14:30:00,19.1,19.18,18.95,18.96,259736.0,17.5808,17.6545,17.4428,17.452,259736.0
2020-03-30 15:00:00,18.97,19.09,18.92,19.0,516178.0,17.4612,17.5716,17.4151,17.4888,516178.0
2020-03-30 15:30:00,19.0,19.41,18.91,19.36,1101742.0,17.4888,17.8662,17.4059,17.8202,1101742.0
2020-03-31 09:30:00,19.55,19.75,19.0,19.21,1012766.0,17.995,18.1791,17.4888,17.6821,1012766.0
2020-03-31 10:00:00,19.22,19.41,19.08,19.3,326956.0,17.6913,17.8662,17.5624,17.7649,326956.0
2020-03-31 10:30:00,19.3,19.38,19.24,19.24,208054.0,17.7649,17.8386,17.7097,17.7097,208054.0
2020-03-31 11:00:00,19.24,19.29,19.15,19.29,292008.0,17.7097,17.7557,17.6269,17.7557,292008.0
2020-03-31 11:30:00,19.28,19.44,19.27,19.43,227934.0,17.7465,17.8938,17.7373,17.8846,227934.0
2020-03-31 12:00:00,19.43,19.43,19.07,19.15,163548.0,17.8846,17.8846,17.5532,17.6269,163548.0
2020-03-31 12:30:00,19.16,19.31,19.11,19.25,356564.0,17.6361,17.7741,17.59,17.7189,356564.0
2020-03-31 13:00:00,19.23,19.35,19.22,19.32,172018.0,17.7005,17.8109,17.6913,17.7833,172018.0
2020-03-31 13:30:00,19.32,19.44,19.27,19.43,462014.0,17.7833,17.8938,17.7373,17.8846,462014.0
2020-03-31 14:00:00,19.43,19.5,19.36,19.47,327326.0,17.8846,17.949,17.8202,17.9214,327326.0
2020-03-31 14:30:00,19.48,19.54,19.38,19.39,206162.0,17.9306,17.9858,17.8386,17.8478,206162.0
2020-03-31 15:00:00,19.39,19.42,19.17,19.19,254026.0,17.8478,17.8754,17.6453,17.6637,254026.0
2020-03-31 15:30:00,19.19,19.36,19.14,19.23,1037842.0,17.6637,17.8202,17.6177,17.7005,1037842.0
2020-04-01 09:30:00,18.27,18.57,18.17,18.34,721600.0,16.8168,17.093,16.7248,16.8813,721600.0
2020-04-01 10:00:00,18.36,18.49,18.09,18.31,240726.0,16.8997,17.0194,16.6512,16.8537,240726.0
2020-04-01 10:30:00,18.3,18.39,18.24,18.28,270288.0,16.8445,16.9273,16.7892,16.8261,270288.0
2020-04-01 11:00:00,18.27,18.38,18.04,18.08,258686.0,16.8168,16.9181,16.6051,16.642,258686.0
2020-04-01 11:30:00,18.08,18.11,17.96,18.0,116734.0,16.642,16.6696,16.5315,16.5683,116734.0
2020-04-01 12:00:00,17.99,18.07,17.86,17.92,166382.0,16.5591,16.6328,16.4395,16.4947,166382.0
2020-04-01 12:30:00,17.92,18.0,17.81,17.9,225390.0,16.4947,16.5683,16.3934,16.4763,225390.0
2020-04-01 13:00:00,17.9,17.96,17.8,17.91,335066.0,16.4763,16.5315,16.3842,16.4855,335066.0
2020-04-01 13:30:00,17.93,18.01,17.83,18.0,133780.0,16.5039,16.5775,16.4118,16.5683,133780.0
2020-04-01 14:00:00,18.0,18.08,17.9,17.95,127756.0,16.5683,16.642,16.4763,16.5223,127756.0
2020-04-01 14:30:00,17.93,18.01,17.88,17.92,231312.0,16.5039,16.5775,16.4579,16.4947,231312.0
2020-04-01 15:00:00,17.93,18.0,17.9,17.93,193786.0,16.5039,16.5683,16.4763,16.5039,193786.0
2020-04-01 15:30:00,17.93,18.05,17.91,18.03,649868.0,16.5039,16.6143,16.4855,16.5959,649868.0
2020-04-02 09:30:00,18.03,18.31,17.89,18.14,931158.0,16.5959,16.8537,16.4671,16.6972,931158.0
2020-04-02 10:00:00,18.12,18.38,18.06,18.38,385716.0,16.6788,16.9181,16.6236,16.9181,385716.0
2020-04-02 10:30:00,18.34,18.6,18.24,18.29,537950.0,16.8813,17.1206,16.7892,16.8353,537950.0
2020-04-02 11:00:00,18.31,18.45,18.29,18.4,169668.0,16.8537,16.9825,16.8353,16.9365,169668.0
2020-04-02 11:30:00,18.4,18.48,18.29,18.41,215372.0,16.9365,17.0101,16.8353,16.9457,215372.0
2020-04-02 12:00:00,18.41,18.42,18.26,18.28,199286.0,16.9457,16.9549,16.8076,16.8261,199286.0
2020-04-02 12:30:00,18.29,18.36,18.25,18.36,178088.0,16.8353,16.8997,16.7984,16.8997,178088.0
2020-04-02 13:00:00,18.36,18.42,18.3,18.35,336456.0,16.8997,16.9549,16.8445,16.8905,336456.0
2020-04-02 13:30:00,18.35,18.4,18.28,18.36,221368.0,16.8905,16.9365,16.8261,16.8997,221368.0
2020-04-02 14:00:00,18.35,18.36,18.22,18.34,431984.0,16.8905,16.8997,16.7708,16.8813,431984.0
2020-04-02 14:30:00,18.34,18.45,18.26,18.45,240188.0,16.8813,16.9825,16.8076,16.9825,240188.0
2020-04-02 15:00:00,18.45,18.61,18.45,18.54,303546.0,16.9825,17.1298,16.9825,17.0654,303546.0
2020-04-02 15:30:00,18.54,18.8,18.49,18.79,1017740.0,17.0654,17.3047,17.0194,17.2955,1017740.0
2020-04-03 09:30:00,18.49,18.53,18.0,18.03,528324.0,17.0194,17.0562,16.5683,16.5959,528324.0
2020-04-03 10:00:00,18.03,18.1,17.89,17.96,160068.0,16.5959,16.6604,16.4671,16.5315,160068.0
2020-04-03 10:30:00,17.95,17.98,17.53,17.56,470754.0,16.5223,16.5499,16.1357,16.1633,470754.0
2020-04-03 11:00:00,17.57,17.61,17.33,17.42,348498.0,16.1725,16.2093,15.9516,16.0345,348498.0
2020-04-03 11:30:00,17.42,17.5,17.21,17.35,244690.0,16.0345,16.1081,15.8412,15.97,244690.0
2020-04-03 12:00:00,17.36,17.37,17.16,17.27,240976.0,15.9792,15.9884,15.7951,15.8964,240976.0
2020-04-03 12:30:00,17.26,17.29,17.03,17.1,384780.0,15.8872,15.9148,15.6755,15.7399,384780.0
2020-04-03 13:00:00,17.1,17.11,16.93,16.97,453546.0,15.7399,15.7491,15.5834,15.6202,453546.0
2020-04-03 13:30:00,16.99,17.21,16.93,17.15,716152.0,15.6387,15.8412,15.5834,15.7859,716152.0
2020-04-03 14:00:00,17.16,17.23,17.11,17.22,247234.0,15.7951,15.8596,15.7491,15.8504,247234.0
2020-04-03 14:30:00,17.22,17.36,17.18,17.33,343090.0,15.8504,15.9792,15.8135,15.9516,343090.0
2020-04-03 15:00:00,17.34,17.38,17.2,17.29,193452.0,15.9608,15.9976,15.832,15.9148,193452.0
2020-04-03 15:30:00,17.3,17.35,17.18,17.29,587930.0,15.924,15.97,15.8135,15.9148,587930.0
2020-04-06 09:30:00,18.32,19.06,18.18,19.0,1470536.0,16.8629,17.544,16.734,17.4888,1470536.0
2020-04-06 10:00:00,19.0,19.26,18.97,19.07,654546.0,17.4888,17.7281,17.4612,17.5532,654546.0
2020-04-06 10:30:00,19.07,19.11,18.8,18.95,406586.0,17.5532,17.59,17.3047,17.4428,406586.0
2020-04-06 11:00:00,18.96,19.0,18.8,18.99,467930.0,17.452,17.4888,17.3047,17.4796,467930.0
2020-04-06 11:30:00,18.99,19.13,18.99,19.05,622752.0,17.4796,17.6084,17.4796,17.5348,622752.0
2020-04-06 12:00:00,19.05,19.15,18.94,19.11,297406.0,17.5348,17.6269,17.4336,17.59,297406.0
2020-04-06 12:30:00,19.09,19.1,18.93,18.95,486054.0,17.5716,17.5808,17.4244,17.4428,486054.0
2020-04-06 13:00:00,18.96,18.99,18.9,18.98,434516.0,17.452,17.4796,17.3967,17.4704,434516.0
2020-04-06 13:30:00,18.98,19.0,18.87,18.98,183850.0,17.4704,17.4888,17.3691,17.4704,183850.0
2020-04-06 14:00:00,18.98,18.99,18.77,18.8,274532.0,17.4704,17.4796,17.2771,17.3047,274532.0
2020-04-06 14:30:00,18.8,18.84,18.68,18.74,466102.0,17.3047,17.3415,17.1942,17.2495,466102.0
2020-04-06 15:00:00,18.73,18.77,18.68,18.74,348144.0,17.2403,17.2771,17.1942,17.2495,348144.0
2020-04-06 15:30:00,18.74,18.76,18.34,18.47,2077112.0,17.2495,17.2679,16.8813,17.0009,2077112.0
2020-04-07 09:30:00,19.67,19.73,18.95,18.98,910294.0,18.1055,18.1607,17.4428,17.4704,910294.0
2020-04-07 10:00:00,18.98,19.15,18.86,18.86,456902.0,17.4704,17.6269,17.3599,17.3599,456902.0
2020-04-07 10:30:00,18.86,18.87,18.54,18.72,533606.0,17.3599,17.3691,17.0654,17.2311,533606.0
2020-04-07 11:00:00,18.72,18.96,18.72,18.91,582764.0,17.2311,17.452,17.2311,17.4059,582764.0
2020-04-07 11:30:00,18.92,19.01,18.89,18.9,265220.0,17.4151,17.498,17.3875,17.3967,265220.0
2020-04-07 12:00:00,18.91,19.05,18.9,19.01,284492.0,17.4059,17.5348,17.3967,17.498,284492.0
2020-04-07 12:30:00,19.02,19.07,18.95,19.0,94614.0,17.5072,17.5532,17.4428,17.4888,94614.0
2020-04-07 13:00:00,18.98,19.03,18.84,18.91,99586.0,17.4704,17.5164,17.3415,17.4059,99586.0
2020-04-07 13:30:00,18.92,18.97,18.72,18.75,283478.0,17.4151,17.4612,17.2311,17.2587,283478.0
2020-04-07 14:00:00,18.75,18.77,18.59,18.73,379362.0,17.2587,17.2771,17.1114,17.2403,379362.0
2020-04-07 14:30:00,18.73,18.75,18.5,18.56,354302.0,17.2403,17.2587,17.0286,17.0838,354302.0
2020-04-07 15:00:00,18.56,18.7,18.42,18.45,654200.0,17.0838,17.2126,16.9549,16.9825,654200.0
2020-04-07 15:30:00,18.45,18.63,18.4,18.51,1421010.0,16.9825,17.1482,16.9365,17.0378,1421010.0
2020-04-08 09:30:00,19.11,19.2,18.64,18.98,648832.0,17.59,17.6729,17.1574,17.4704,648832.0
2020-04-08 10:00:00,18.99,19.03,18.76,18.82,508606.0,17.4796,17.5164,17.2679,17.3231,508606.0
2020-04-08 10:30:00,18.82,18.91,18.76,18.85,386874.0,17.3231,17.4059,17.2679,17.3507,386874.0
2020-04-08 11:00:00,18.85,19.02,18.78,19.02,374548.0,17.3507,17.5072,17.2863,17.5072,374548.0
2020-04-08 11:30:00,19.03,19.15,19.02,19.02,228946.0,17.5164,17.6269,17.5072,17.5072,228946.0
2020-04-08 12:00:00,19.02,19.04,18.93,18.95,141254.0,17.5072,17.5256,17.4244,17.4428,141254.0
2020-04-08 12:30:00,18.96,19.15,18.9,19.15,408890.0,17.452,17.6269,17.3967,17.6269,408890.0
2020-04-08 13:00:00,19.15,19.35,19.11,19.3,106990.0,17.6269,17.8109,17.59,17.7649,106990.0
2020-04-08 13:30:00,19.31,19.31,19.2,19.23,223468.0,17.7741,17.7741,17.6729,17.7005,223468.0
2020-04-08 14:00:00,19.22,19.4,19.22,19.39,294966.0,17.6913,17.857,17.6913,17.8478,294966.0
2020-04-08 14:30:00,19.39,19.54,19.38,19.51,164148.0,17.8478,17.9858,17.8386,17.9582,164148.0
2020-04-08 15:00:00,19.5,19.57,19.47,19.55,276454.0,17.949,18.0135,17.9214,17.995,276454.0
2020-04-08 15:30:00,19.55,19.59,19.39,19.43,644338.0,17.995,18.0319,17.8478,17.8846,644338.0
2020-04-09 09:30:00,19.8,20.43,19.75,20.41,509746.0,18.2252,18.805,18.1791,18.7866,509746.0
2020-04-09 10:00:00,20.41,20.65,20.31,20.64,467446.0,18.7866,19.0076,18.6946,18.9983,467446.0
2020-04-09 10:30:00,20.63,20.81,20.56,20.69,335278.0,18.9891,19.1548,18.9247,19.0444,335278.0
2020-04-09 11:00:00,20.68,20.68,20.54,20.58,176088.0,19.0352,19.0352,18.9063,18.9431,176088.0
2020-04-09 11:30:00,20.58,20.68,20.49,20.68,169540.0,18.9431,19.0352,18.8603,19.0352,169540.0
2020-04-09 12:00:00,20.68,20.7,20.59,20.61,117836.0,19.0352,19.0536,18.9523,18.9707,117836.0
2020-04-09 12:30:00,20.61,20.72,20.61,20.71,175926.0,18.9707,19.072,18.9707,19.0628,175926.0
2020-04-09 13:00:00,20.71,20.83,20.68,20.78,361180.0,19.0628,19.1732,19.0352,19.1272,361180.0
2020-04-09 13:30:00,20.79,20.83,20.75,20.83,328740.0,19.1364,19.1732,19.0996,19.1732,328740.0
2020-04-09 14:00:00,20.82,20.82,20.69,20.8,373830.0,19.164,19.164,19.0444,19.1456,373830.0
2020-04-09 14:30:00,20.8,20.84,20.56,20.65,299920.0,19.1456,19.1824,18.9247,19.0076,299920.0
2020-04-09 15:00:00,20.65,20.79,20.56,20.61,410968.0,19.0076,19.1364,18.9247,18.9707,410968.0
2020-04-09 15:30:00,20.63,20.65,20.38,20.38,635498.0,18.9891,19.0076,18.759,18.759,635498.0
2020-04-13 09:30:00,20.0,20.18,19.32,19.45,469704.0,18.4092,18.5749,17.7833,17.903,469704.0
2020-04-13 10:00:00,19.43,19.55,19.28,19.29,104794.0,17.8846,17.995,17.7465,17.7557,104794.0
2020-04-13 10:30:00,19.28,19.34,19.13,19.16,146878.0,17.7465,17.8017,17.6084,17.6361,146878.0
2020-04-13 11:00:00,19.16,19.27,19.0,19.2,236642.0,17.6361,17.7373,17.4888,17.6729,236642.0
2020-04-13 11:30:00,19.2,19.37,19.17,19.34,122868.0,17.6729,17.8294,17.6453,17.8017,122868.0
2020-04-13 12:00:00,19.33,19.48,19.31,19.39,84730.0,17.7925,17.9306,17.7741,17.8478,84730.0
2020-04-13 12:30:00,19.39,19.48,19.33,19.34,62958.0,17.8478,17.9306,17.7925,17.8017,62958.0
2020-04-13 13:00:00,19.34,19.5,19.33,19.5,104290.0,17.8017,17.949,17.7925,17.949,104290.0
2020-04-13 13:30:00,19.49,19.64,19.47,19.61,146776.0,17.9398,18.0779,17.9214,18.0503,146776.0
2020-04-13 14:00:00,19.6,19.64,19.5,19.55,90952.0,18.0411,18.0779,17.949,17.995,90952.0
2020-04-13 14:30:00,19.55,19.62,19.46,19.57,123828.0,17.995,18.0595,17.9122,18.0135,123828.0
2020-04-13 15:00:00,19.56,19.75,19.51,19.68,354944.0,18.0042,18.1791,17.9582,18.1147,354944.0
2020-04-13 15:30:00,19.69,19.91,19.65,19.84,618720.0,18.1239,18.3264,18.0871,18.262,618720.0
2020-04-14 09:30:00,20.63,20.75,20.39,20.52,430644.0,18.9891,19.0996,18.7682,18.8879,430644.0
2020-04-14 10:00:00,20.51,20.55,20.16,20.16,166862.0,18.8787,18.9155,18.5565,18.5565,166862.0
2020-04-14 10:30:00,20.16,20.23,20.07,20.13,145228.0,18.5565,18.621,18.4737,18.5289,145228.0
2020-04-14 11:00:00,20.12,20.17,19.97,20.13,273204.0,18.5197,18.5657,18.3816,18.5289,273204.0
2020-04-14 11:30:00,20.13,20.21,20.11,20.18,109054.0,18.5289,18.6025,18.5105,18.5749,109054.0
2020-04-14 12:00:00,20.2,20.35,20.18,20.31,177914.0,18.5933,18.7314,18.5749,18.6946,177914.0
2020-04-14 12:30:00,20.32,20.37,20.29,20.33,105176.0,18.7038,18.7498,18.6762,18.713,105176.0
2020-04-14 13:00:00,20.33,20.42,20.3,20.39,112864.0,18.713,18.7958,18.6854,18.7682,112864.0
2020-04-14 13:30:00,20.39,20.45,20.36,20.42,132282.0,18.7682,18.8235,18.7406,18.7958,132282.0
2020-04-14 14:00:00,20.42,20.57,20.41,20.51,159800.0,18.7958,18.9339,18.7866,18.8787,159800.0
2020-04-14 14:30:00,20.52,20.57,20.46,20.53,199506.0,18.8879,18.9339,18.8327,18.8971,199506.0
2020-04-14 15:00:00,20.53,20.58,20.48,20.57,273416.0,18.8971,18.9431,18.8511,18.9339,273416.0
2020-04-14 15:30:00,20.57,20.58,20.47,20.51,648398.0,18.9339,18.9431,18.8419,18.8787,648398.0
2020-04-15 09:30:00,19.22,19.42,19.09,19.24,714910.0,17.6913,17.8754,17.5716,17.7097,714910.0
2020-04-15 10:00:00,19.24,19.3,19.17,19.24,279848.0,17.7097,17.7649,17.6453,17.7097,279848.0
2020-04-15 10:30:00,19.24,19.25,19.1,19.13,259490.0,17.7097,17.7189,17.5808,17.6084,259490.0
2020-04-15 11:00:00,19.13,19.21,19.06,19.2,134844.0,17.6084,17.6821,17.544,17.6729,134844.0
2020-04-15 11:30:00,19.2,19.25,19.11,19.16,77608.0,17.6729,17.7189,17.59,17.6361,77608.0
2020-04-15 12:00:00,19.17,19.19,19.11,19.17,125352.0,17.6453,17.6637,17.59,17.6453,125352.0
2020-04-15 12:30:00,19.18,19.34,19.17,19.23,154766.0,17.6545,17.8017,17.6453,17.7005,154766.0
2020-04-15 13:00:00,19.22,19.33,19.2,19.24,111628.0,17.6913,17.7925,17.6729,17.7097,111628.0
2020-04-15 13:30:00,19.23,19.24,19.18,19.21,106742.0,17.7005,17.7097,17.6545,17.6821,106742.0
2020-04-15 14:00:00,19.23,19.35,19.22,19.32,121966.0,17.7005,17.8109,17.6913,17.7833,121966.0
2020-04-15 14:30:00,19.34,19.58,19.33,19.58,318882.0,17.8017,18.0227,17.7925,18.0227,318882.0
2020-04-15 15:00:00,19.57,19.57,19.36,19.39,198800.0,18.0135,18.0135,17.8202,17.8478,198800.0
2020-04-15 15:30:00,19.39,19.39,19.25,19.28,458466.0,17.8478,17.8478,17.7189,17.7465,458466.0
2020-04-16 09:30:00,19.66,19.75,19.3,19.32,415076.0,18.0963,18.1791,17.7649,17.7833,415076.0
2020-04-16 10:00:00,19.31,19.5,19.17,19.48,529452.0,17.7741,17.949,17.6453,17.9306,529452.0
2020-04-16 10:30:00,19.48,19.49,19.33,19.38,186382.0,17.9306,17.9398,17.7925,17.8386,186382.0
2020-04-16 11:00:00,19.37,19.41,19.24,19.24,197704.0,17.8294,17.8662,17.7097,17.7097,197704.0
2020-04-16 11:30:00,19.24,19.3,19.11,19.18,171632.0,17.7097,17.7649,17.59,17.6545,171632.0
2020-04-16 12:00:00,19.18,19.31,19.16,19.18,119860.0,17.6545,17.7741,17.6361,17.6545,119860.0
2020-04-16 12:30:00,19.17,19.18,19.0,19.04,587946.0,17.6453,17.6545,17.4888,17.5256,587946.0
2020-04-16 13:00:00,19.04,19.04,18.87,18.93,347940.0,17.5256,17.5256,17.3691,17.4244,347940.0
2020-04-16 13:30:00,18.93,18.96,18.77,18.84,340164.0,17.4244,17.452,17.2771,17.3415,340164.0
2020-04-16 14:00:00,18.84,18.84,18.68,18.68,610196.0,17.3415,17.3415,17.1942,17.1942,610196.0
2020-04-16 14:30:00,18.69,18.72,18.56,18.61,299418.0,17.2034,17.2311,17.0838,17.1298,299418.0
2020-04-16 15:00:00,18.61,18.61,18.47,18.57,475910.0,17.1298,17.1298,17.0009,17.093,475910.0
2020-04-16 15:30:00,18.57,18.85,18.57,18.85,1086850.0,17.093,17.3507,17.093,17.3507,1086850.0
2020-04-17 09:30:00,20.42,20.67,19.78,19.84,1185630.0,18.7958,19.026,18.2067,18.262,1185630.0
2020-04-17 10:00:00,19.83,19.86,19.36,19.61,723864.0,18.2528,18.2804,17.8202,18.0503,723864.0
2020-04-17 10:30:00,19.61,19.69,19.44,19.66,804812.0,18.0503,18.1239,17.8938,18.0963,804812.0
2020-04-17 11:00:00,19.65,20.04,19.65,19.92,615616.0,18.0871,18.4461,18.0871,18.3356,615616.0
2020-04-17 11:30:00,19.92,20.2,19.9,20.18,283920.0,18.3356,18.5933,18.3172,18.5749,283920.0
2020-04-17 12:00:00,20.2,20.27,20.1,20.24,319422.0,18.5933,18.6578,18.5013,18.6302,319422.0
2020-04-17 12:30:00,20.24,20.39,20.22,20.36,351050.0,18.6302,18.7682,18.6118,18.7406,351050.0
2020-04-17 13:00:00,20.36,20.43,20.16,20.16,435850.0,18.7406,18.805,18.5565,18.5565,435850.0
2020-04-17 13:30:00,20.16,20.2,20.08,20.15,493848.0,18.5565,18.5933,18.4829,18.5473,493848.0
2020-04-17 14:00:00,20.14,20.27,20.0,20.22,656308.0,18.5381,18.6578,18.4092,18.6118,656308.0
2020-04-17 14:30:00,20.22,20.31,20.18,20.28,265910.0,18.6118,18.6946,18.5749,18.667,265910.0
2020-04-17 15:00:00,20.28,20.3,20.16,20.25,323176.0,18.667,18.6854,18.5565,18.6394,323176.0
2020-04-17 15:30:00,20.25,20.3,19.99,20.0,2551780.0,18.6394,18.6854,18.4,18.4092,2551780.0
2020-04-20 09:30:00,20.41,21.17,20.28,20.97,1144892.0,18.7866,19.4862,18.667,19.3021,1144892.0
2020-04-20 10:00:00,20.96,21.17,20.86,21.0,217922.0,19.2929,19.4862,19.2008,19.3297,217922.0
2020-04-20 10:30:00,21.0,21.01,20.61,20.92,332574.0,19.3297,19.3389,18.9707,19.2561,332574.0
2020-04-20 11:00:00,20.89,20.99,20.79,20.89,263380.0,19.2285,19.3205,19.1364,19.2285,263380.0
2020-04-20 11:30:00,20.86,21.06,20.8,21.06,324026.0,19.2008,19.3849,19.1456,19.3849,324026.0
2020-04-20 12:00:00,21.07,21.08,20.81,20.89,238644.0,19.3941,19.4033,19.1548,19.2285,238644.0
2020-04-20 12:30:00,20.89,20.89,20.58,20.6,396250.0,19.2285,19.2285,18.9431,18.9615,396250.0
2020-04-20 13:00:00,20.61,20.72,20.47,20.68,320652.0,18.9707,19.072,18.8419,19.0352,320652.0
2020-04-20 13:30:00,20.68,20.75,20.58,20.68,167970.0,19.0352,19.0996,18.9431,19.0352,167970.0
2020-04-20 14:00:00,20.7,20.8,20.64,20.64,301098.0,19.0536,19.1456,18.9983,18.9983,301098.0
2020-04-20 14:30:00,20.63,20.77,20.56,20.6,259302.0,18.9891,19.118,18.9247,18.9615,259302.0
2020-04-20 15:00:00,20.6,20.74,20.59,20.72,201816.0,18.9615,19.0904,18.9523,19.072,201816.0
2020-04-20 15:30:00,20.73,20.78,20.61,20.69,766898.0,19.0812,19.1272,18.9707,19.0444,766898.0
2020-04-21 09:30:00,19.83,20.15,19.83,20.03,428512.0,18.2528,18.5473,18.2528,18.4369,428512.0
2020-04-21 10:00:00,20.03,20.05,19.63,19.68,236464.0,18.4369,18.4553,18.0687,18.1147,236464.0
2020-04-21 10:30:00,19.69,19.72,19.43,19.45,371216.0,18.1239,18.1515,17.8846,17.903,371216.0
2020-04-21 11:00:00,19.46,19.48,19.22,19.27,452530.0,17.9122,17.9306,17.6913,17.7373,452530.0
2020-04-21 11:30:00,19.28,19.5,19.25,19.45,364094.0,17.7465,17.949,17.7189,17.903,364094.0
2020-04-21 12:00:00,19.45,19.58,19.42,19.47,436964.0,17.903,18.0227,17.8754,17.9214,436964.0
2020-04-21 12:30:00,19.46,19.62,19.4,19.59,196848.0,17.9122,18.0595,17.857,18.0319,196848.0
2020-04-21 13:00:00,19.59,19.61,19.5,19.51,235228.0,18.0319,18.0503,17.949,17.9582,235228.0
2020-04-21 13:30:00,19.51,19.57,19.4,19.4,252988.0,17.9582,18.0135,17.857,17.857,252988.0
2020-04-21 14:00:00,19.4,19.52,19.4,19.45,232122.0,17.857,17.9674,17.857,17.903,232122.0
2020-04-21 14:30:00,19.45,19.45,19.4,19.42,211236.0,17.903,17.903,17.857,17.8754,211236.0
2020-04-21 15:00:00,19.42,19.52,19.4,19.5,332150.0,17.8754,17.9674,17.857,17.949,332150.0
2020-04-21 15:30:00,19.5,19.54,19.45,19.49,738008.0,17.949,17.9858,17.903,17.9398,738008.0
2020-04-22 09:30:00,20.47,20.53,19.98,20.22,615944.0,18.8419,18.8971,18.3908,18.6118,615944.0
2020-04-22 10:00:00,20.21,20.42,20.21,20.38,306476.0,18.6025,18.7958,18.6025,18.759,306476.0
2020-04-22 10:30:00,20.36,20.38,20.18,20.24,174996.0,18.7406,18.759,18.5749,18.6302,174996.0
2020-04-22 11:00:00,20.25,20.37,20.16,20.26,168990.0,18.6394,18.7498,18.5565,18.6486,168990.0
2020-04-22 11:30:00,20.26,20.29,20.16,20.18,135080.0,18.6486,18.6762,18.5565,18.5749,135080.0
2020-04-22 12:00:00,20.16,20.21,20.09,20.19,151224.0,18.5565,18.6025,18.4921,18.5841,151224.0
2020-04-22 12:30:00,20.19,20.2,20.08,20.11,174684.0,18.5841,18.5933,18.4829,18.5105,174684.0
2020-04-22 13:00:00,20.11,20.16,20.07,20.08,202106.0,18.5105,18.5565,18.4737,18.4829,202106.0
2020-04-22 13:30:00,20.09,20.29,20.08,20.19,121166.0,18.4921,18.6762,18.4829,18.5841,121166.0
2020-04-22 14:00:00,20.21,20.23,20.15,20.19,117794.0,18.6025,18.621,18.5473,18.5841,117794.0
2020-04-22 14:30:00,20.18,20.29,20.18,20.27,219240.0,18.5749,18.6762,18.5749,18.6578,219240.0
2020-04-22 15:00:00,20.27,20.33,20.25,20.26,183464.0,18.6578,18.713,18.6394,18.6486,183464.0
2020-04-22 15:30:00,20.26,20.43,20.2,20.39,528236.0,18.6486,18.805,18.5933,18.7682,528236.0
2020-04-23 09:30:00,20.5,20.92,20.34,20.54,464280.0,18.8695,19.2561,18.7222,18.9063,464280.0
2020-04-23 10:00:00,20.54,20.54,20.34,20.39,109810.0,18.9063,18.9063,18.7222,18.7682,109810.0
2020-04-23 10:30:00,20.4,20.52,20.4,20.48,146538.0,18.7774,18.8879,18.7774,18.8511,146538.0
2020-04-23 11:00:00,20.47,20.53,20.45,20.5,363988.0,18.8419,18.8971,18.8235,18.8695,363988.0
2020-04-23 11:30:00,20.52,20.52,20.46,20.5,164982.0,18.8879,18.8879,18.8327,18.8695,164982.0
2020-04-23 12:00:00,20.49,20.52,20.48,20.51,108808.0,18.8603,18.8879,18.8511,18.8787,108808.0
2020-04-23 12:30:00,20.51,20.54,20.35,20.46,217574.0,18.8787,18.9063,18.7314,18.8327,217574.0
2020-04-23 13:00:00,20.48,20.57,20.43,20.49,213812.0,18.8511,18.9339,18.805,18.8603,213812.0
2020-04-23 13:30:00,20.49,20.56,20.46,20.52,270816.0,18.8603,18.9247,18.8327,18.8879,270816.0
2020-04-23 14:00:00,20.51,20.75,20.49,20.65,702116.0,18.8787,19.0996,18.8603,19.0076,702116.0
2020-04-23 14:30:00,20.65,20.68,20.59,20.66,152828.0,19.0076,19.0352,18.9523,19.0168,152828.0
2020-04-23 15:00:00,20.66,20.67,20.61,20.65,315892.0,19.0168,19.026,18.9707,19.0076,315892.0
2020-04-23 15:30:00,20.64,20.68,20.43,20.43,544158.0,18.9983,19.0352,18.805,18.805,544158.0
2020-04-24 09:30:00,20.36,20.4,20.03,20.07,412616.0,18.7406,18.7774,18.4369,18.4737,412616.0
2020-04-24 10:00:00,20.08,20.14,19.99,20.05,105070.0,18.4829,18.5381,18.4,18.4553,105070.0
2020-04-24 10:30:00,20.05,20.16,20.02,20.05,231574.0,18.4553,18.5565,18.4277,18.4553,231574.0
2020-04-24 11:00:00,20.05,20.07,19.88,19.98,136770.0,18.4553,18.4737,18.2988,18.3908,136770.0
2020-04-24 11:30:00,19.98,20.0,19.91,19.97,108630.0,18.3908,18.4092,18.3264,18.3816,108630.0
2020-04-24 12:00:00,19.97,20.0,19.91,19.93,138930.0,18.3816,18.4092,18.3264,18.3448,138930.0
2020-04-24 12:30:00,19.93,19.99,19.91,19.91,301000.0,18.3448,18.4,18.3264,18.3264,301000.0
2020-04-24 13:00:00,19.91,19.97,19.85,19.96,101590.0,18.3264,18.3816,18.2712,18.3724,101590.0
2020-04-24 13:30:00,19.96,20.0,19.94,19.99,104566.0,18.3724,18.4092,18.354,18.4,104566.0
2020-04-24 14:00:00,19.99,20.11,19.99,20.05,83548.0,18.4,18.5105,18.4,18.4553,83548.0
2020-04-24 14:30:00,20.05,20.14,20.04,20.13,61066.0,18.4553,18.5381,18.4461,18.5289,61066.0
2020-04-24 15:00:00,20.13,20.15,20.06,20.14,115640.0,18.5289,18.5473,18.4645,18.5381,115640.0
2020-04-24 15:30:00,20.13,20.2,19.95,19.98,845090.0,18.5289,18.5933,18.3632,18.3908,845090.0
2020-04-27 09:30:00,20.25,20.37,20.17,20.25,790102.0,18.6394,18.7498,18.5657,18.6394,790102.0
2020-04-27 10:00:00,20.24,20.32,20.13,20.14,400720.0,18.6302,18.7038,18.5289,18.5381,400720.0
2020-04-27 10:30:00,20.15,20.23,20.11,20.18,269226.0,18.5473,18.621,18.5105,18.5749,269226.0
2020-04-27 11:00:00,20.17,20.22,20.11,20.16,142920.0,18.5657,18.6118,18.5105,18.5565,142920.0
2020-04-27 11:30:00,20.16,20.2,20.13,20.16,422836.0,18.5565,18.5933,18.5289,18.5565,422836.0
2020-04-27 12:00:00,20.16,20.21,20.14,20.16,607692.0,18.5565,18.6025,18.5381,18.5565,607692.0
2020-04-27 12:30:00,20.16,20.2,20.02,20.09,148576.0,18.5565,18.5933,18.4277,18.4921,148576.0
2020-04-27 13:00:00,20.1,20.11,20.04,20.09,118042.0,18.5013,18.5105,18.4461,18.4921,118042.0
2020-04-27 13:30:00,20.09,20.15,20.07,20.1,103644.0,18.4921,18.5473,18.4737,18.5013,103644.0
2020-04-27 14:00:00,20.11,20.15,20.08,20.15,109238.0,18.5105,18.5473,18.4829,18.5473,109238.0
2020-04-27 14:30:00,20.15,20.22,20.14,20.21,112976.0,18.5473,18.6118,18.5381,18.6025,112976.0
2020-04-27 15:00:00,20.2,20.28,20.16,20.26,229716.0,18.5933,18.667,18.5565,18.6486,229716.0
2020-04-27 15:30:00,20.26,20.35,20.26,20.3,542342.0,18.6486,18.7314,18.6486,18.6854,542342.0
2020-04-28 09:30:00,20.89,21.18,20.78,21.02,610152.0,19.2285,19.4954,19.1272,19.3481,610152.0
2020-04-28 10:00:00,21.01,21.1,20.85,20.86,498462.0,19.3389,19.4218,19.1916,19.2008,498462.0
2020-04-28 10:30:00,20.87,20.95,20.65,20.66,375100.0,19.2101,19.2837,19.0076,19.0168,375100.0
2020-04-28 11:00:00,20.65,20.77,20.63,20.68,253074.0,19.0076,19.118,18.9891,19.0352,253074.0
2020-04-28 11:30:00,20.67,20.75,20.63,20.68,144944.0,19.026,19.0996,18.9891,19.0352,144944.0
2020-04-28 12:00:00,20.68,20.72,20.64,20.7,180586.0,19.0352,19.072,18.9983,19.0536,180586.0
2020-04-28 12:30:00,20.7,20.79,20.68,20.78,134810.0,19.0536,19.1364,19.0352,19.1272,134810.0
2020-04-28 13:00:00,20.78,20.83,20.75,20.76,113418.0,19.1272,19.1732,19.0996,19.1088,113418.0
2020-04-28 13:30:00,20.75,20.8,20.7,20.7,169356.0,19.0996,19.1456,19.0536,19.0536,169356.0
2020-04-28 14:00:00,20.7,20.72,20.57,20.58,109626.0,19.0536,19.072,18.9339,18.9431,109626.0
2020-04-28 14:30:00,20.58,20.58,20.47,20.51,207596.0,18.9431,18.9431,18.8419,18.8787,207596.0
2020-04-28 15:00:00,20.5,20.51,20.43,20.49,355712.0,18.8695,18.8787,18.805,18.8603,355712.0
2020-04-28 15:30:00,20.48,20.51,20.41,20.41,575518.0,18.8511,18.8787,18.7866,18.7866,575518.0
2020-04-29 09:30:00,21.83,22.35,21.7,22.2,784794.0,20.0937,20.5723,19.974,20.4343,784794.0
2020-04-29 10:00:00,22.18,22.18,21.81,21.83,356008.0,20.4159,20.4159,20.0753,20.0937,356008.0
2020-04-29 10:30:00,21.83,22.07,21.8,21.97,322114.0,20.0937,20.3146,20.0661,20.2226,322114.0
2020-04-29 11:00:00,21.96,22.25,21.95,22.25,567292.0,20.2134,20.4803,20.2042,20.4803,567292.0
2020-04-29 11:30:00,22.25,22.45,22.25,22.33,236110.0,20.4803,20.6644,20.4803,20.5539,236110.0
2020-04-29 12:00:00,22.33,22.39,22.27,22.29,127102.0,20.5539,20.6092,20.4987,20.5171,127102.0
2020-04-29 12:30:00,22.29,22.35,22.25,22.29,173066.0,20.5171,20.5723,20.4803,20.5171,173066.0
2020-04-29 13:00:00,22.29,22.35,22.18,22.21,407874.0,20.5171,20.5723,20.4159,20.4435,407874.0
2020-04-29 13:30:00,22.21,22.29,22.16,22.25,120646.0,20.4435,20.5171,20.3974,20.4803,120646.0
2020-04-29 14:00:00,22.21,22.37,22.16,22.25,328598.0,20.4435,20.5907,20.3974,20.4803,328598.0
2020-04-29 14:30:00,22.25,22.38,22.24,22.32,269930.0,20.4803,20.6,20.4711,20.5447,269930.0
2020-04-29 15:00:00,22.32,22.45,22.32,22.41,315720.0,20.5447,20.6644,20.5447,20.6276,315720.0
2020-04-29 15:30:00,22.42,22.46,22.21,22.46,1717086.0,20.6368,20.6736,20.4435,20.6736,1717086.0
2020-04-30 09:30:00,22.43,22.43,22.04,22.07,441604.0,20.646,20.646,20.287,20.3146,441604.0
2020-04-30 10:00:00,22.08,22.13,21.83,21.89,169952.0,20.3238,20.3698,20.0937,20.1489,169952.0
2020-04-30 10:30:00,21.9,21.98,21.75,21.81,110962.0,20.1581,20.2318,20.0201,20.0753,110962.0
2020-04-30 11:00:00,21.81,21.83,21.63,21.66,170918.0,20.0753,20.0937,19.9096,19.9372,170918.0
2020-04-30 11:30:00,21.66,21.74,21.5,21.52,123668.0,19.9372,20.0109,19.7899,19.8084,123668.0
2020-04-30 12:00:00,21.51,21.51,21.36,21.41,136712.0,19.7991,19.7991,19.6611,19.7071,136712.0
2020-04-30 12:30:00,21.4,21.58,21.36,21.56,124964.0,19.6979,19.8636,19.6611,19.8452,124964.0
2020-04-30 13:00:00,21.55,21.64,21.51,21.56,128662.0,19.836,19.9188,19.7991,19.8452,128662.0
2020-04-30 13:30:00,21.55,21.65,21.5,21.59,217242.0,19.836,19.928,19.7899,19.8728,217242.0
2020-04-30 14:00:00,21.59,21.6,21.38,21.45,143914.0,19.8728,19.882,19.6795,19.7439,143914.0
2020-04-30 14:30:00,21.45,21.51,21.34,21.5,265704.0,19.7439,19.7991,19.6427,19.7899,265704.0
2020-04-30 15:00:00,21.5,21.68,21.5,21.67,146742.0,19.7899,19.9556,19.7899,19.9464,146742.0
2020-04-30 15:30:00,21.65,21.73,21.6,21.64,496234.0,19.928,20.0016,19.882,19.9188,496234.0
2020-05-01 09:30:00,21.13,21.16,20.79,20.86,291744.0,19.4494,19.477,19.1364,19.2008,291744.0
2020-05-01 10:00:00,20.89,20.89,20.71,20.81,84844.0,19.2285,19.2285,19.0628,19.1548,84844.0
2020-05-01 10:30:00,20.82,21.0,20.81,20.91,122038.0,19.164,19.3297,19.1548,19.2469,122038.0
2020-05-01 11:00:00,20.9,20.92,20.82,20.83,165856.0,19.2377,19.2561,19.164,19.1732,165856.0
2020-05-01 11:30:00,20.82,20.85,20.71,20.75,296370.0,19.164,19.1916,19.0628,19.0996,296370.0
2020-05-01 12:00:00,20.74,20.84,20.71,20.84,79592.0,19.0904,19.1824,19.0628,19.1824,79592.0
2020-05-01 12:30:00,20.8,20.85,20.73,20.81,74682.0,19.1456,19.1916,19.0812,19.1548,74682.0
2020-05-01 13:00:00,20.81,20.88,20.71,20.84,123962.0,19.1548,19.2193,19.0628,19.1824,123962.0
2020-05-01 13:30:00,20.84,20.88,20.82,20.83,106088.0,19.1824,19.2193,19.164,19.1732,106088.0
2020-05-01 14:00:00,20.84,20.94,20.83,20.94,67384.0,19.1824,19.2745,19.1732,19.2745,67384.0
2020-05-01 14:30:00,20.94,20.96,20.85,20.89,80176.0,19.2745,19.2929,19.1916,19.2285,80176.0
2020-05-01 15:00:00,20.89,21.0,20.88,20.97,142910.0,19.2285,19.3297,19.2193,19.3021,142910.0
2020-05-01 15:30:00,20.98,21.11,20.97,21.05,729284.0,19.3113,19.431,19.3021,19.3757,729284.0
2020-05-04 09:30:00,20.26,20.47,19.95,20.37,638228.0,18.6486,18.8419,18.3632,18.7498,638228.0
2020-05-04 10:00:00,20.41,20.48,20.35,20.37,176438.0,18.7866,18.8511,18.7314,18.7498,176438.0
2020-05-04 10:30:00,20.36,20.36,20.14,20.14,178940.0,18.7406,18.7406,18.5381,18.5381,178940.0
2020-05-04 11:00:00,20.13,20.2,20.08,20.1,129290.0,18.5289,18.5933,18.4829,18.5013,129290.0
2020-05-04 11:30:00,20.1,20.1,19.99,20.0,150154.0,18.5013,18.5013,18.4,18.4092,150154.0
2020-05-04 12:00:00,20.0,20.08,19.97,20.05,116326.0,18.4092,18.4829,18.3816,18.4553,116326.0
2020-05-04 12:30:00,20.05,20.1,19.96,20.0,117020.0,18.4553,18.5013,18.3724,18.4092,117020.0
2020-05-04 13:00:00,19.99,20.0,19.93,19.98,52504.0,18.4,18.4092,18.3448,18.3908,52504.0
2020-05-04 13:30:00,19.98,20.13,19.97,20.11,72408.0,18.3908,18.5289,18.3816,18.5105,72408.0
2020-05-04 14:00:00,20.11,20.17,20.08,20.15,75926.0,18.5105,18.5657,18.4829,18.5473,75926.0
2020-05-04 14:30:00,20.14,20.28,20.14,20.27,143946.0,18.5381,18.667,18.5381,18.6578,143946.0
2020-05-04 15:00:00,20.27,20.39,20.23,20.36,223126.0,18.6578,18.7682,18.621,18.7406,223126.0
2020-05-04 15:30:00,20.36,20.4,20.3,20.36,918236.0,18.7406,18.7774,18.6854,18.7406,918236.0
2020-05-05 09:30:00,20.33,20.69,20.31,20.64,401072.0,18.713,19.0444,18.6946,18.9983,401072.0
2020-05-05 10:00:00,20.65,20.83,20.52,20.55,137684.0,19.0076,19.1732,18.8879,18.9155,137684.0
2020-05-05 10:30:00,20.56,20.57,20.41,20.45,169404.0,18.9247,18.9339,18.7866,18.8235,169404.0
2020-05-05 11:00:00,20.43,20.46,20.33,20.4,103112.0,18.805,18.8327,18.713,18.7774,103112.0
2020-05-05 11:30:00,20.41,20.49,20.41,20.47,76768.0,18.7866,18.8603,18.7866,18.8419,76768.0
2020-05-05 12:00:00,20.47,20.49,20.43,20.48,47768.0,18.8419,18.8603,18.805,18.8511,47768.0
2020-05-05 12:30:00,20.48,20.55,20.43,20.47,114058.0,18.8511,18.9155,18.805,18.8419,114058.0
2020-05-05 13:00:00,20.48,20.52,20.45,20.5,81754.0,18.8511,18.8879,18.8235,18.8695,81754.0
2020-05-05 13:30:00,20.5,20.52,20.47,20.48,67302.0,18.8695,18.8879,18.8419,18.8511,67302.0
2020-05-05 14:00:00,20.49,20.53,20.43,20.46,146502.0,18.8603,18.8971,18.805,18.8327,146502.0
2020-05-05 14:30:00,20.46,20.59,20.45,20.58,180732.0,18.8327,18.9523,18.8235,18.9431,180732.0
2020-05-05 15:00:00,20.57,20.59,20.46,20.5,182302.0,18.9339,18.9523,18.8327,18.8695,182302.0
2020-05-05 15:30:00,20.5,20.52,20.38,20.38,483018.0,18.8695,18.8879,18.759,18.759,483018.0
2020-05-06 09:30:00,20.79,20.85,20.57,20.58,340766.0,19.1364,19.1916,18.9339,18.9431,340766.0
2020-05-06 10:00:00,20.58,20.73,20.49,20.7,258502.0,18.9431,19.0812,18.8603,19.0536,258502.0
2020-05-06 10:30:00,20.7,20.8,20.66,20.68,104454.0,19.0536,19.1456,19.0168,19.0352,104454.0
2020-05-06 11:00:00,20.67,20.68,20.56,20.63,198728.0,19.026,19.0352,18.9247,18.9891,198728.0
2020-05-06 11:30:00,20.62,20.62,20.43,20.48,100396.0,18.9799,18.9799,18.805,18.8511,100396.0
2020-05-06 12:00:00,20.48,20.53,20.45,20.5,52532.0,18.8511,18.8971,18.8235,18.8695,52532.0
2020-05-06 12:30:00,20.5,20.57,20.49,20.53,206744.0,18.8695,18.9339,18.8603,18.8971,206744.0
2020-05-06 13:00:00,20.53,20.54,20.35,20.42,71840.0,18.8971,18.9063,18.7314,18.7958,71840.0
2020-05-06 13:30:00,20.41,20.46,20.41,20.44,53138.0,18.7866,18.8327,18.7866,18.8143,53138.0
2020-05-06 14:00:00,20.43,20.46,20.41,20.43,96776.0,18.805,18.8327,18.7866,18.805,96776.0
2020-05-06 14:30:00,20.43,20.54,20.43,20.51,82208.0,18.805,18.9063,18.805,18.8787,82208.0
2020-05-06 15:00:00,20.52,20.52,20.43,20.45,89712.0,18.8879,18.8879,18.805,18.8235,89712.0
2020-05-06 15:30:00,20.44,20.47,20.36,20.38,260050.0,18.8143,18.8419,18.7406,18.759,260050.0
2020-05-07 09:30:00,20.38,20.5,20.31,20.38,179240.0,18.759,18.8695,18.6946,18.759,179240.0
2020-05-07 10:00:00,20.38,20.39,20.18,20.18,85866.0,18.759,18.7682,18.5749,18.5749,85866.0
2020-05-07 10:30:00,20.16,20.35,20.16,20.2,86470.0,18.5565,18.7314,18.5565,18.5933,86470.0
2020-05-07 11:00:00,20.21,20.41,20.12,20.39,157292.0,18.6025,18.7866,18.5197,18.7682,157292.0
2020-05-07 11:30:00,20.39,20.6,20.39,20.6,265262.0,18.7682,18.9615,18.7682,18.9615,265262.0
2020-05-07 12:00:00,20.6,20.64,20.42,20.42,184472.0,18.9615,18.9983,18.7958,18.7958,184472.0
2020-05-07 12:30:00,20.42,20.52,20.41,20.51,244526.0,18.7958,18.8879,18.7866,18.8787,244526.0
2020-05-07 13:00:00,20.51,20.68,20.51,20.68,128286.0,18.8787,19.0352,18.8787,19.0352,128286.0
2020-05-07 13:30:00,20.68,20.82,20.6,20.68,347240.0,19.0352,19.164,18.9615,19.0352,347240.0
2020-05-07 14:00:00,20.69,20.75,20.54,20.55,534520.0,19.0444,19.0996,18.9063,18.9155,534520.0
2020-05-07 14:30:00,20.55,20.55,20.24,20.25,229600.0,18.9155,18.9155,18.6302,18.6394,229600.0
2020-05-07 15:00:00,20.25,20.29,20.18,20.21,305688.0,18.6394,18.6762,18.5749,18.6025,305688.0
2020-05-07 15:30:00,20.21,20.24,20.09,20.16,1150588.0,18.6025,18.6302,18.4921,18.5565,1150588.0
2020-05-08 09:30:00,20.71,20.84,20.53,20.8,327022.0,19.0628,19.1824,18.8971,19.1456,327022.0
2020-05-08 10:00:00,20.79,20.83,20.61,20.63,187648.0,19.1364,19.1732,18.9707,18.9891,187648.0
2020-05-08 10:30:00,20.61,20.61,20.36,20.38,156718.0,18.9707,18.9707,18.7406,18.759,156718.0
2020-05-08 11:00:00,20.38,20.46,20.31,20.39,678784.0,18.759,18.8327,18.6946,18.7682,678784.0
2020-05-08 11:30:00,20.39,20.41,20.35,20.36,153580.0,18.7682,18.7866,18.7314,18.7406,153580.0
2020-05-08 12:00:00,20.35,20.44,20.34,20.35,211302.0,18.7314,18.8143,18.7222,18.7314,211302.0
2020-05-08 12:30:00,20.35,20.42,20.35,20.35,79286.0,18.7314,18.7958,18.7314,18.7314,79286.0
2020-05-08 13:00:00,20.35,20.37,20.3,20.36,109046.0,18.7314,18.7498,18.6854,18.7406,109046.0
2020-05-08 13:30:00,20.36,20.36,20.25,20.26,156876.0,18.7406,18.7406,18.6394,18.6486,156876.0
2020-05-08 14:00:00,20.26,20.29,20.17,20.21,359376.0,18.6486,18.6762,18.5657,18.6025,359376.0
2020-05-08 14:30:00,20.21,20.3,20.15,20.3,446494.0,18.6025,18.6854,18.5473,18.6854,446494.0
2020-05-08 15:00:00,20.31,20.4,20.13,20.29,1062836.0,18.6946,18.7774,18.5289,18.6762,1062836.0
2020-05-08 15:30:00,20.28,20.4,20.25,20.29,776148.0,18.667,18.7774,18.6394,18.6762,776148.0
2020-05-11 09:30:00,20.09,20.1,19.53,19.58,843136.0,18.4921,18.5013,17.9766,18.0227,843136.0
2020-05-11 10:00:00,19.58,19.7,19.54,19.63,326522.0,18.0227,18.1331,17.9858,18.0687,326522.0
2020-05-11 10:30:00,19.62,19.69,19.55,19.62,327698.0,18.0595,18.1239,17.995,18.0595,327698.0
2020-05-11 11:00:00,19.61,19.78,19.58,19.75,98242.0,18.0503,18.2067,18.0227,18.1791,98242.0
2020-05-11 11:30:00,19.75,19.78,19.57,19.6,389764.0,18.1791,18.2067,18.0135,18.0411,389764.0
2020-05-11 12:00:00,19.59,19.62,19.5,19.56,576852.0,18.0319,18.0595,17.949,18.0042,576852.0
2020-05-11 12:30:00,19.56,19.68,19.55,19.61,345888.0,18.0042,18.1147,17.995,18.0503,345888.0
2020-05-11 13:00:00,19.61,19.65,19.47,19.47,483380.0,18.0503,18.0871,17.9214,17.9214,483380.0
2020-05-11 13:30:00,19.48,19.53,19.47,19.5,362508.0,17.9306,17.9766,17.9214,17.949,362508.0
2020-05-11 14:00:00,19.5,19.6,19.48,19.57,294530.0,17.949,18.0411,17.9306,18.0135,294530.0
2020-05-11 14:30:00,19.58,19.63,19.48,19.49,443762.0,18.0227,18.0687,17.9306,17.9398,443762.0
2020-05-11 15:00:00,19.49,19.49,19.39,19.4,435562.0,17.9398,17.9398,17.8478,17.857,435562.0
2020-05-11 15:30:00,19.4,19.52,19.25,19.25,2758516.0,17.857,17.9674,17.7189,17.7189,2758516.0
2020-05-12 09:30:00,19.8,19.85,19.26,19.54,1454350.0,18.2252,18.2712,17.7281,17.9858,1454350.0
2020-05-12 10:00:00,19.53,19.54,19.32,19.35,601878.0,17.9766,17.9858,17.7833,17.8109,601878.0
2020-05-12 10:30:00,19.36,20.38,19.23,20.36,2276190.0,17.8202,18.759,17.7005,18.7406,2276190.0
2020-05-12 11:00:00,20.34,20.53,20.0,20.51,1579024.0,18.7222,18.8971,18.4092,18.8787,1579024.0
2020-05-12 11:30:00,20.52,20.63,20.37,20.62,712824.0,18.8879,18.9891,18.7498,18.9799,712824.0
2020-05-12 12:00:00,20.62,20.68,20.6,20.62,668604.0,18.9799,19.0352,18.9615,18.9799,668604.0
2020-05-12 12:30:00,20.61,20.84,20.61,20.81,577102.0,18.9707,19.1824,18.9707,19.1548,577102.0
2020-05-12 13:00:00,20.81,20.84,20.61,20.71,342442.0,19.1548,19.1824,18.9707,19.0628,342442.0
2020-05-12 13:30:00,20.7,20.87,20.7,20.8,324068.0,19.0536,19.2101,19.0536,19.1456,324068.0
2020-05-12 14:00:00,20.8,20.88,20.72,20.74,432452.0,19.1456,19.2193,19.072,19.0904,432452.0
2020-05-12 14:30:00,20.73,20.78,20.7,20.74,406264.0,19.0812,19.1272,19.0536,19.0904,406264.0
2020-05-12 15:00:00,20.74,20.78,20.67,20.73,528734.0,19.0904,19.1272,19.026,19.0812,528734.0
2020-05-12 15:30:00,20.72,20.84,20.09,20.2,2998888.0,19.072,19.1824,18.4921,18.5933,2998888.0
2020-05-13 09:30:00,20.31,20.31,19.84,20.04,825874.0,18.6946,18.6946,18.262,18.4461,825874.0
2020-05-13 10:00:00,20.03,20.11,19.91,19.97,579992.0,18.4369,18.5105,18.3264,18.3816,579992.0
2020-05-13 10:30:00,19.97,19.97,19.55,19.56,1561764.0,18.3816,18.3816,17.995,18.0042,1561764.0
2020-05-13 11:00:00,19.55,19.58,19.43,19.51,1020086.0,17.995,18.0227,17.8846,17.9582,1020086.0
2020-05-13 11:30:00,19.5,19.59,19.32,19.39,973276.0,17.949,18.0319,17.7833,17.8478,973276.0
2020-05-13 12:00:00,19.4,19.42,18.97,19.14,1852432.0,17.857,17.8754,17.4612,17.6177,1852432.0
2020-05-13 12:30:00,19.14,19.19,19.02,19.17,679750.0,17.6177,17.6637,17.5072,17.6453,679750.0
2020-05-13 13:00:00,19.17,19.22,19.1,19.16,468520.0,17.6453,17.6913,17.5808,17.6361,468520.0
2020-05-13 13:30:00,19.14,19.21,19.13,19.17,279114.0,17.6177,17.6821,17.6084,17.6453,279114.0
2020-05-13 14:00:00,19.16,19.17,19.05,19.06,475686.0,17.6361,17.6453,17.5348,17.544,475686.0
2020-05-13 14:30:00,19.05,19.09,18.98,19.0,490840.0,17.5348,17.5716,17.4704,17.4888,490840.0
2020-05-13 15:00:00,19.01,19.06,18.96,19.0,407470.0,17.498,17.544,17.452,17.4888,407470.0
2020-05-13 15:30:00,19.0,19.21,18.98,18.98,1906202.0,17.4888,17.6821,17.4704,17.4704,1906202.0
2020-05-14 09:30:00,18.68,18.84,18.38,18.44,1680408.0,17.1942,17.3415,16.9181,16.9733,1680408.0
2020-05-14 10:00:00,18.47,18.59,18.25,18.5,1027146.0,17.0009,17.1114,16.7984,17.0286,1027146.0
2020-05-14 10:30:00,18.51,18.91,18.49,18.88,1193372.0,17.0378,17.4059,17.0194,17.3783,1193372.0
2020-05-14 11:00:00,18.89,18.99,18.58,18.6,1086312.0,17.3875,17.4796,17.1022,17.1206,1086312.0
2020-05-14 11:30:00,18.59,18.85,18.58,18.76,1694628.0,17.1114,17.3507,17.1022,17.2679,1694628.0
2020-05-14 12:00:00,18.75,18.93,18.75,18.88,353556.0,17.2587,17.4244,17.2587,17.3783,353556.0
2020-05-14 12:30:00,18.88,18.94,18.84,18.91,314478.0,17.3783,17.4336,17.3415,17.4059,314478.0
2020-05-14 13:00:00,18.92,19.15,18.89,19.07,319696.0,17.4151,17.6269,17.3875,17.5532,319696.0
2020-05-14 13:30:00,19.07,19.21,19.02,19.07,256630.0,17.5532,17.6821,17.5072,17.5532,256630.0
2020-05-14 14:00:00,19.07,19.09,18.88,19.0,450424.0,17.5532,17.5716,17.3783,17.4888,450424.0
2020-05-14 14:30:00,19.0,19.07,18.92,18.95,276794.0,17.4888,17.5532,17.4151,17.4428,276794.0
2020-05-14 15:00:00,18.96,18.96,18.84,18.92,997384.0,17.452,17.452,17.3415,17.4151,997384.0
2020-05-14 15:30:00,18.92,18.92,18.69,18.8,3661476.0,17.4151,17.4151,17.2034,17.3047,3661476.0
2020-05-15 09:30:00,18.54,18.66,18.25,18.48,1070798.0,17.0654,17.1758,16.7984,17.0101,1070798.0
2020-05-15 10:00:00,18.48,18.55,18.36,18.36,1085834.0,17.0101,17.0746,16.8997,16.8997,1085834.0
2020-05-15 10:30:00,18.37,18.39,18.21,18.25,1271806.0,16.9089,16.9273,16.7616,16.7984,1271806.0
2020-05-15 11:00:00,18.26,18.27,18.18,18.25,508152.0,16.8076,16.8168,16.734,16.7984,508152.0
2020-05-15 11:30:00,18.24,18.33,18.23,18.3,761706.0,16.7892,16.8721,16.78,16.8445,761706.0
2020-05-15 12:00:00,18.3,18.36,18.28,18.35,466694.0,16.8445,16.8997,16.8261,16.8905,466694.0
2020-05-15 12:30:00,18.35,18.36,18.27,18.33,183492.0,16.8905,16.8997,16.8168,16.8721,183492.0
2020-05-15 13:00:00,18.32,18.36,18.3,18.34,258934.0,16.8629,16.8997,16.8445,16.8813,258934.0
2020-05-15 13:30:00,18.34,18.36,18.29,18.31,258522.0,16.8813,16.8997,16.8353,16.8537,258522.0
2020-05-15 14:00:00,18.31,18.36,18.28,18.31,378502.0,16.8537,16.8997,16.8261,16.8537,378502.0
2020-05-15 14:30:00,18.31,18.32,18.21,18.27,317698.0,16.8537,16.8629,16.7616,16.8168,317698.0
2020-05-15 15:00:00,18.26,18.33,18.24,18.33,750756.0,16.8076,16.8721,16.7892,16.8721,750756.0
2020-05-15 15:30:00,18.33,18.33,18.14,18.22,2912786.0,16.8721,16.8721,16.6972,16.7708,2912786.0
2020-05-18 09:30:00,18.36,18.5,18.22,18.35,1459158.0,16.8997,17.0286,16.7708,16.8905,1459158.0
2020-05-18 10:00:00,18.35,18.38,18.28,18.3,683240.0,16.8905,16.9181,16.8261,16.8445,683240.0
2020-05-18 10:30:00,18.29,18.36,18.28,18.34,1251300.0,16.8353,16.8997,16.8261,16.8813,1251300.0
2020-05-18 11:00:00,18.33,18.39,18.3,18.35,1045044.0,16.8721,16.9273,16.8445,16.8905,1045044.0
2020-05-18 11:30:00,18.35,18.43,18.31,18.35,656906.0,16.8905,16.9641,16.8537,16.8905,656906.0
2020-05-18 12:00:00,18.35,18.4,18.32,18.33,412080.0,16.8905,16.9365,16.8629,16.8721,412080.0
2020-05-18 12:30:00,18.33,18.36,18.31,18.31,735152.0,16.8721,16.8997,16.8537,16.8537,735152.0
2020-05-18 13:00:00,18.31,18.37,18.31,18.33,952062.0,16.8537,16.9089,16.8537,16.8721,952062.0
2020-05-18 13:30:00,18.33,18.36,18.3,18.36,774978.0,16.8721,16.8997,16.8445,16.8997,774978.0
2020-05-18 14:00:00,18.36,18.41,18.32,18.36,874468.0,16.8997,16.9457,16.8629,16.8997,874468.0
2020-05-18 14:30:00,18.35,18.41,18.31,18.34,893490.0,16.8905,16.9457,16.8537,16.8813,893490.0
2020-05-18 15:00:00,18.34,18.42,18.31,18.32,1114012.0,16.8813,16.9549,16.8537,16.8629,1114012.0
2020-05-18 15:30:00,18.32,18.41,18.25,18.27,2148640.0,16.8629,16.9457,16.7984,16.8168,2148640.0
2020-05-19 09:30:00,18.38,18.38,17.91,18.02,824942.0,16.9181,16.9181,16.4855,16.5867,824942.0
2020-05-19 10:00:00,18.01,18.16,18.0,18.14,483016.0,16.5775,16.7156,16.5683,16.6972,483016.0
2020-05-19 10:30:00,18.14,18.24,18.0,18.0,647660.0,16.6972,16.7892,16.5683,16.5683,647660.0
2020-05-19 11:00:00,18.01,18.07,17.96,18.02,774724.0,16.5775,16.6328,16.5315,16.5867,774724.0
2020-05-19 11:30:00,18.02,18.31,18.02,18.31,198284.0,16.5867,16.8537,16.5867,16.8537,198284.0
2020-05-19 12:00:00,18.31,18.42,18.27,18.35,489012.0,16.8537,16.9549,16.8168,16.8905,489012.0
2020-05-19 12:30:00,18.35,18.36,18.32,18.34,329220.0,16.8905,16.8997,16.8629,16.8813,329220.0
2020-05-19 13:00:00,18.34,18.35,18.3,18.31,289398.0,16.8813,16.8905,16.8445,16.8537,289398.0
2020-05-19 13:30:00,18.31,18.32,18.21,18.24,189746.0,16.8537,16.8629,16.7616,16.7892,189746.0
2020-05-19 14:00:00,18.24,18.24,18.12,18.13,243310.0,16.7892,16.7892,16.6788,16.688,243310.0
2020-05-19 14:30:00,18.14,18.2,18.04,18.05,257438.0,16.6972,16.7524,16.6051,16.6143,257438.0
2020-05-19 15:00:00,18.05,18.15,17.97,17.99,354022.0,16.6143,16.7064,16.5407,16.5591,354022.0
2020-05-19 15:30:00,17.99,18.0,17.83,17.93,1151978.0,16.5591,16.5683,16.4118,16.5039,1151978.0
2020-05-20 09:30:00,18.36,18.91,18.3,18.91,850690.0,16.8997,17.4059,16.8445,17.4059,850690.0
2020-05-20 10:00:00,18.91,18.98,18.84,18.9,325010.0,17.4059,17.4704,17.3415,17.3967,325010.0
2020-05-20 10:30:00,18.89,18.94,18.86,18.94,487808.0,17.3875,17.4336,17.3599,17.4336,487808.0
2020-05-20 11:00:00,18.94,18.95,18.83,18.88,222220.0,17.4336,17.4428,17.3323,17.3783,222220.0
2020-05-20 11:30:00,18.89,18.92,18.84,18.9,267316.0,17.3875,17.4151,17.3415,17.3967,267316.0
2020-05-20 12:00:00,18.9,18.93,18.84,18.86,207928.0,17.3967,17.4244,17.3415,17.3599,207928.0
2020-05-20 12:30:00,18.86,18.86,18.78,18.82,157330.0,17.3599,17.3599,17.2863,17.3231,157330.0
2020-05-20 13:00:00,18.81,18.86,18.7,18.75,221256.0,17.3139,17.3599,17.2126,17.2587,221256.0
2020-05-20 13:30:00,18.75,18.8,18.73,18.78,178358.0,17.2587,17.3047,17.2403,17.2863,178358.0
2020-05-20 14:00:00,18.78,18.89,18.78,18.85,184846.0,17.2863,17.3875,17.2863,17.3507,184846.0
2020-05-20 14:30:00,18.85,18.87,18.81,18.82,288538.0,17.3507,17.3691,17.3139,17.3231,288538.0
2020-05-20 15:00:00,18.82,18.86,18.82,18.84,352332.0,17.3231,17.3599,17.3231,17.3415,352332.0
2020-05-20 15:30:00,18.84,18.91,18.82,18.89,786930.0,17.3415,17.4059,17.3231,17.3875,786930.0
2020-05-21 09:30:00,18.79,19.02,18.78,18.85,1045244.0,17.2955,17.5072,17.2863,17.3507,1045244.0
2020-05-21 10:00:00,18.85,18.98,18.85,18.86,342954.0,17.3507,17.4704,17.3507,17.3599,342954.0
2020-05-21 10:30:00,18.86,18.86,18.73,18.82,300476.0,17.3599,17.3599,17.2403,17.3231,300476.0
2020-05-21 11:00:00,18.82,18.82,18.61,18.66,419818.0,17.3231,17.3231,17.1298,17.1758,419818.0
2020-05-21 11:30:00,18.66,18.75,18.64,18.68,384324.0,17.1758,17.2587,17.1574,17.1942,384324.0
2020-05-21 12:00:00,18.7,18.75,18.67,18.69,150912.0,17.2126,17.2587,17.185,17.2034,150912.0
2020-05-21 12:30:00,18.68,18.75,18.65,18.72,264410.0,17.1942,17.2587,17.1666,17.2311,264410.0
2020-05-21 13:00:00,18.71,18.77,18.66,18.73,147388.0,17.2219,17.2771,17.1758,17.2403,147388.0
2020-05-21 13:30:00,18.74,18.75,18.7,18.75,256634.0,17.2495,17.2587,17.2126,17.2587,256634.0
2020-05-21 14:00:00,18.75,18.79,18.72,18.74,193506.0,17.2587,17.2955,17.2311,17.2495,193506.0
2020-05-21 14:30:00,18.75,18.78,18.7,18.7,131202.0,17.2587,17.2863,17.2126,17.2126,131202.0
2020-05-21 15:00:00,18.71,18.78,18.69,18.78,242068.0,17.2219,17.2863,17.2034,17.2863,242068.0
2020-05-21 15:30:00,18.78,18.78,18.6,18.6,605424.0,17.2863,17.2863,17.1206,17.1206,605424.0
2020-05-22 09:30:00,18.21,18.35,18.13,18.29,346368.0,16.7616,16.8905,16.688,16.8353,346368.0
2020-05-22 10:00:00,18.29,18.32,18.22,18.23,141134.0,16.8353,16.8629,16.7708,16.78,141134.0
2020-05-22 10:30:00,18.25,18.34,18.19,18.23,276562.0,16.7984,16.8813,16.7432,16.78,276562.0
2020-05-22 11:00:00,18.22,18.29,18.21,18.28,154974.0,16.7708,16.8353,16.7616,16.8261,154974.0
2020-05-22 11:30:00,18.28,18.34,18.28,18.29,230432.0,16.8261,16.8813,16.8261,16.8353,230432.0
2020-05-22 12:00:00,18.29,18.34,18.27,18.33,141744.0,16.8353,16.8813,16.8168,16.8721,141744.0
2020-05-22 12:30:00,18.33,18.36,18.28,18.3,152236.0,16.8721,16.8997,16.8261,16.8445,152236.0
2020-05-22 13:00:00,18.3,18.3,18.25,18.3,95592.0,16.8445,16.8445,16.7984,16.8445,95592.0
2020-05-22 13:30:00,18.3,18.32,18.25,18.31,49194.0,16.8445,16.8629,16.7984,16.8537,49194.0
2020-05-22 14:00:00,18.31,18.36,18.31,18.35,118044.0,16.8537,16.8997,16.8537,16.8905,118044.0
2020-05-22 14:30:00,18.35,18.36,18.28,18.3,66366.0,16.8905,16.8997,16.8261,16.8445,66366.0
2020-05-22 15:00:00,18.29,18.3,18.21,18.29,401980.0,16.8353,16.8445,16.7616,16.8353,401980.0
2020-05-22 15:30:00,18.29,18.36,18.27,18.35,456524.0,16.8353,16.8997,16.8168,16.8905,456524.0
2020-05-26 09:30:00,18.95,19.05,18.83,18.86,578532.0,17.4428,17.5348,17.3323,17.3599,578532.0
2020-05-26 10:00:00,18.87,18.9,18.81,18.85,633902.0,17.3691,17.3967,17.3139,17.3507,633902.0
2020-05-26 10:30:00,18.85,18.9,18.78,18.81,347610.0,17.3507,17.3967,17.2863,17.3139,347610.0
2020-05-26 11:00:00,18.81,18.81,18.74,18.74,406722.0,17.3139,17.3139,17.2495,17.2495,406722.0
2020-05-26 11:30:00,18.74,18.77,18.72,18.75,361864.0,17.2495,17.2771,17.2311,17.2587,361864.0
2020-05-26 12:00:00,18.75,18.81,18.75,18.8,300750.0,17.2587,17.3139,17.2587,17.3047,300750.0
2020-05-26 12:30:00,18.8,18.87,18.78,18.83,418872.0,17.3047,17.3691,17.2863,17.3323,418872.0
2020-05-26 13:00:00,18.84,18.9,18.83,18.86,300710.0,17.3415,17.3967,17.3323,17.3599,300710.0
2020-05-26 13:30:00,18.86,18.9,18.83,18.86,262674.0,17.3599,17.3967,17.3323,17.3599,262674.0
2020-05-26 14:00:00,18.86,18.96,18.83,18.94,312438.0,17.3599,17.452,17.3323,17.4336,312438.0
2020-05-26 14:30:00,18.95,19.0,18.92,18.93,380996.0,17.4428,17.4888,17.4151,17.4244,380996.0
2020-05-26 15:00:00,18.93,18.93,18.89,18.91,337670.0,17.4244,17.4244,17.3875,17.4059,337670.0
2020-05-26 15:30:00,18.91,18.95,18.78,18.8,1308064.0,17.4059,17.4428,17.2863,17.3047,1308064.0
2020-05-27 09:30:00,19.88,20.18,19.64,20.16,1897930.0,18.2988,18.5749,18.0779,18.5565,1897930.0
2020-05-27 10:00:00,20.15,20.28,19.99,20.05,1003420.0,18.5473,18.667,18.4,18.4553,1003420.0
2020-05-27 10:30:00,20.05,20.06,19.78,19.86,376324.0,18.4553,18.4645,18.2067,18.2804,376324.0
2020-05-27 11:00:00,19.86,20.03,19.85,20.03,321406.0,18.2804,18.4369,18.2712,18.4369,321406.0
2020-05-27 11:30:00,20.03,20.13,20.0,20.09,227402.0,18.4369,18.5289,18.4092,18.4921,227402.0
2020-05-27 12:00:00,20.1,20.18,20.09,20.14,360894.0,18.5013,18.5749,18.4921,18.5381,360894.0
2020-05-27 12:30:00,20.14,20.23,20.14,20.2,204948.0,18.5381,18.621,18.5381,18.5933,204948.0
2020-05-27 13:00:00,20.2,20.26,20.16,20.18,310162.0,18.5933,18.6486,18.5565,18.5749,310162.0
2020-05-27 13:30:00,20.18,20.36,20.18,20.35,664292.0,18.5749,18.7406,18.5749,18.7314,664292.0
2020-05-27 14:00:00,20.35,20.36,20.26,20.31,361888.0,18.7314,18.7406,18.6486,18.6946,361888.0
2020-05-27 14:30:00,20.32,20.34,20.25,20.29,186782.0,18.7038,18.7222,18.6394,18.6762,186782.0
2020-05-27 15:00:00,20.29,20.38,20.17,20.18,753032.0,18.6762,18.759,18.5657,18.5749,753032.0
2020-05-27 15:30:00,20.18,20.45,20.14,20.41,1844430.0,18.5749,18.8235,18.5381,18.7866,1844430.0
2020-05-28 09:30:00,21.0,21.0,20.68,20.78,977000.0,19.3297,19.3297,19.0352,19.1272,977000.0
2020-05-28 10:00:00,20.78,20.9,20.73,20.86,558040.0,19.1272,19.2377,19.0812,19.2008,558040.0
2020-05-28 10:30:00,20.87,20.96,20.8,20.9,384690.0,19.2101,19.2929,19.1456,19.2377,384690.0
2020-05-28 11:00:00,20.9,20.9,20.73,20.82,346468.0,19.2377,19.2377,19.0812,19.164,346468.0
2020-05-28 11:30:00,20.82,20.92,20.81,20.91,395986.0,19.164,19.2561,19.1548,19.2469,395986.0
2020-05-28 12:00:00,20.91,20.94,20.86,20.88,223262.0,19.2469,19.2745,19.2008,19.2193,223262.0
2020-05-28 12:30:00,20.88,20.97,20.86,20.93,275726.0,19.2193,19.3021,19.2008,19.2653,275726.0
2020-05-28 13:00:00,20.93,20.96,20.92,20.95,262028.0,19.2653,19.2929,19.2561,19.2837,262028.0
2020-05-28 13:30:00,20.95,20.95,20.77,20.78,205612.0,19.2837,19.2837,19.118,19.1272,205612.0
2020-05-28 14:00:00,20.78,20.78,20.61,20.64,195152.0,19.1272,19.1272,18.9707,18.9983,195152.0
2020-05-28 14:30:00,20.64,20.75,20.59,20.75,239672.0,18.9983,19.0996,18.9523,19.0996,239672.0
2020-05-28 15:00:00,20.75,20.86,20.69,20.69,507834.0,19.0996,19.2008,19.0444,19.0444,507834.0
2020-05-28 15:30:00,20.7,20.73,20.53,20.56,1470768.0,19.0536,19.0812,18.8971,18.9247,1470768.0
2020-05-29 09:30:00,20.4,20.79,20.39,20.56,476020.0,18.7774,19.1364,18.7682,18.9247,476020.0
2020-05-29 10:00:00,20.6,20.81,20.58,20.73,245454.0,18.9615,19.1548,18.9431,19.0812,245454.0
2020-05-29 10:30:00,20.73,20.76,20.57,20.59,388092.0,19.0812,19.1088,18.9339,18.9523,388092.0
2020-05-29 11:00:00,20.59,20.64,20.56,20.6,494666.0,18.9523,18.9983,18.9247,18.9615,494666.0
2020-05-29 11:30:00,20.59,20.64,20.56,20.6,177090.0,18.9523,18.9983,18.9247,18.9615,177090.0
2020-05-29 12:00:00,20.61,20.61,20.57,20.61,155550.0,18.9707,18.9707,18.9339,18.9707,155550.0
2020-05-29 12:30:00,20.61,20.72,20.58,20.68,277328.0,18.9707,19.072,18.9431,19.0352,277328.0
2020-05-29 13:00:00,20.68,20.7,20.6,20.63,117182.0,19.0352,19.0536,18.9615,18.9891,117182.0
2020-05-29 13:30:00,20.61,20.68,20.6,20.64,159476.0,18.9707,19.0352,18.9615,18.9983,159476.0
2020-05-29 14:00:00,20.64,20.83,20.64,20.82,160898.0,18.9983,19.1732,18.9983,19.164,160898.0
2020-05-29 14:30:00,20.82,20.91,20.7,20.87,367616.0,19.164,19.2469,19.0536,19.2101,367616.0
2020-05-29 15:00:00,20.88,20.97,20.85,20.88,347714.0,19.2193,19.3021,19.1916,19.2193,347714.0
2020-05-29 15:30:00,20.87,21.0,20.85,20.92,1156282.0,19.2101,19.3297,19.1916,19.2561,1156282.0
2020-06-01 09:30:00,21.23,21.61,21.22,21.22,510810.0,19.5414,19.8912,19.5322,19.5322,510810.0
2020-06-01 10:00:00,21.22,21.34,21.11,21.12,445068.0,19.5322,19.6427,19.431,19.4402,445068.0
2020-06-01 10:30:00,21.14,21.23,21.06,21.22,258632.0,19.4586,19.5414,19.3849,19.5322,258632.0
2020-06-01 11:00:00,21.22,21.24,21.15,21.22,168808.0,19.5322,19.5506,19.4678,19.5322,168808.0
2020-06-01 11:30:00,21.22,21.24,21.1,21.15,165596.0,19.5322,19.5506,19.4218,19.4678,165596.0
2020-06-01 12:00:00,21.15,21.16,21.03,21.04,174008.0,19.4678,19.477,19.3573,19.3665,174008.0
2020-06-01 12:30:00,21.05,21.2,21.05,21.18,141812.0,19.3757,19.5138,19.3757,19.4954,141812.0
2020-06-01 13:00:00,21.18,21.24,21.17,21.21,133718.0,19.4954,19.5506,19.4862,19.523,133718.0
2020-06-01 13:30:00,21.21,21.23,21.2,21.22,139152.0,19.523,19.5414,19.5138,19.5322,139152.0
2020-06-01 14:00:00,21.22,21.23,21.18,21.18,172076.0,19.5322,19.5414,19.4954,19.4954,172076.0
2020-06-01 14:30:00,21.18,21.25,21.17,21.23,222466.0,19.4954,19.5598,19.4862,19.5414,222466.0
2020-06-01 15:00:00,21.24,21.24,21.19,21.21,221844.0,19.5506,19.5506,19.5046,19.523,221844.0
2020-06-01 15:30:00,21.22,21.27,21.19,21.27,791184.0,19.5322,19.5782,19.5046,19.5782,791184.0
2020-06-02 09:30:00,21.81,22.13,21.75,22.03,824380.0,20.0753,20.3698,20.0201,20.2778,824380.0
2020-06-02 10:00:00,22.05,22.1,21.97,22.05,235996.0,20.2962,20.3422,20.2226,20.2962,235996.0
2020-06-02 10:30:00,22.05,22.12,22.0,22.08,266296.0,20.2962,20.3606,20.2502,20.3238,266296.0
2020-06-02 11:00:00,22.08,22.09,22.0,22.07,230312.0,20.3238,20.333,20.2502,20.3146,230312.0
2020-06-02 11:30:00,22.07,22.11,22.05,22.08,269188.0,20.3146,20.3514,20.2962,20.3238,269188.0
2020-06-02 12:00:00,22.08,22.1,22.0,22.1,303218.0,20.3238,20.3422,20.2502,20.3422,303218.0
2020-06-02 12:30:00,22.1,22.11,22.06,22.08,113654.0,20.3422,20.3514,20.3054,20.3238,113654.0
2020-06-02 13:00:00,22.07,22.13,22.07,22.11,130562.0,20.3146,20.3698,20.3146,20.3514,130562.0
2020-06-02 13:30:00,22.11,22.15,22.09,22.15,189854.0,20.3514,20.3882,20.333,20.3882,189854.0
2020-06-02 14:00:00,22.15,22.28,22.13,22.23,430794.0,20.3882,20.5079,20.3698,20.4619,430794.0
2020-06-02 14:30:00,22.23,22.26,22.2,22.25,494202.0,20.4619,20.4895,20.4343,20.4803,494202.0
2020-06-02 15:00:00,22.25,22.28,22.18,22.23,434260.0,20.4803,20.5079,20.4159,20.4619,434260.0
2020-06-02 15:30:00,22.23,22.34,22.22,22.3,1664488.0,20.4619,20.5631,20.4527,20.5263,1664488.0
2020-06-03 09:30:00,22.75,22.99,22.7,22.93,976430.0,20.9405,21.1614,20.8945,21.1062,976430.0
2020-06-03 10:00:00,22.93,23.02,22.87,22.99,647312.0,21.1062,21.189,21.051,21.1614,647312.0
2020-06-03 10:30:00,22.99,23.02,22.9,22.98,540746.0,21.1614,21.189,21.0786,21.1522,540746.0
2020-06-03 11:00:00,22.97,23.05,22.95,23.05,360898.0,21.143,21.2167,21.1246,21.2167,360898.0
2020-06-03 11:30:00,23.05,23.06,23.0,23.02,259224.0,21.2167,21.2259,21.1706,21.189,259224.0
2020-06-03 12:00:00,23.02,23.06,22.93,22.99,371318.0,21.189,21.2259,21.1062,21.1614,371318.0
2020-06-03 12:30:00,22.99,23.07,22.99,23.04,335594.0,21.1614,21.2351,21.1614,21.2075,335594.0
2020-06-03 13:00:00,23.05,23.06,23.0,23.05,276270.0,21.2167,21.2259,21.1706,21.2167,276270.0
2020-06-03 13:30:00,23.04,23.05,22.96,23.02,269380.0,21.2075,21.2167,21.1338,21.189,269380.0
2020-06-03 14:00:00,23.02,23.07,23.0,23.04,335254.0,21.189,21.2351,21.1706,21.2075,335254.0
2020-06-03 14:30:00,23.03,23.07,22.96,23.05,287330.0,21.1983,21.2351,21.1338,21.2167,287330.0
2020-06-03 15:00:00,23.05,23.08,22.92,23.0,526548.0,21.2167,21.2443,21.097,21.1706,526548.0
2020-06-03 15:30:00,23.0,23.07,22.96,23.05,1284972.0,21.1706,21.2351,21.1338,21.2167,1284972.0
2020-06-04 09:30:00,22.86,23.11,22.49,23.03,1835088.0,21.0418,21.2719,20.7012,21.1983,1835088.0
2020-06-04 10:00:00,23.03,23.08,22.78,22.88,377216.0,21.1983,21.2443,20.9681,21.0602,377216.0
2020-06-04 10:30:00,22.89,22.96,22.82,22.94,393502.0,21.0694,21.1338,21.005,21.1154,393502.0
2020-06-04 11:00:00,22.94,22.96,22.82,22.82,354084.0,21.1154,21.1338,21.005,21.005,354084.0
2020-06-04 11:30:00,22.82,22.93,22.81,22.85,291886.0,21.005,21.1062,20.9957,21.0326,291886.0
2020-06-04 12:00:00,22.85,22.88,22.79,22.88,164780.0,21.0326,21.0602,20.9773,21.0602,164780.0
2020-06-04 12:30:00,22.88,22.89,22.8,22.85,215126.0,21.0602,21.0694,20.9865,21.0326,215126.0
2020-06-04 13:00:00,22.84,22.85,22.73,22.8,252018.0,21.0234,21.0326,20.9221,20.9865,252018.0
2020-06-04 13:30:00,22.8,22.87,22.79,22.83,174136.0,20.9865,21.051,20.9773,21.0142,174136.0
2020-06-04 14:00:00,22.84,22.86,22.79,22.79,164544.0,21.0234,21.0418,20.9773,20.9773,164544.0
2020-06-04 14:30:00,22.79,22.84,22.75,22.76,161390.0,20.9773,21.0234,20.9405,20.9497,161390.0
2020-06-04 15:00:00,22.75,22.8,22.66,22.68,337400.0,20.9405,20.9865,20.8577,20.8761,337400.0
2020-06-04 15:30:00,22.68,22.74,22.65,22.69,1040594.0,20.8761,20.9313,20.8485,20.8853,1040594.0
2020-06-05 09:30:00,23.82,23.83,23.32,23.48,881784.0,21.9254,21.9346,21.4652,21.6125,881784.0
2020-06-05 10:00:00,23.48,23.61,23.46,23.54,327558.0,21.6125,21.7321,21.594,21.6677,327558.0
2020-06-05 10:30:00,23.53,23.78,23.52,23.73,241366.0,21.6585,21.8886,21.6493,21.8426,241366.0
2020-06-05 11:00:00,23.74,23.8,23.72,23.77,199146.0,21.8518,21.907,21.8334,21.8794,199146.0
2020-06-05 11:30:00,23.77,23.78,23.71,23.75,247116.0,21.8794,21.8886,21.8242,21.861,247116.0
2020-06-05 12:00:00,23.75,23.78,23.62,23.67,258156.0,21.861,21.8886,21.7413,21.7873,258156.0
2020-06-05 12:30:00,23.67,23.72,23.66,23.67,233864.0,21.7873,21.8334,21.7781,21.7873,233864.0
2020-06-05 13:00:00,23.66,23.71,23.6,23.71,265094.0,21.7781,21.8242,21.7229,21.8242,265094.0
2020-06-05 13:30:00,23.7,23.71,23.61,23.63,216630.0,21.815,21.8242,21.7321,21.7505,216630.0
2020-06-05 14:00:00,23.64,23.68,23.62,23.68,282334.0,21.7597,21.7966,21.7413,21.7966,282334.0
2020-06-05 14:30:00,23.68,23.74,23.61,23.68,357702.0,21.7966,21.8518,21.7321,21.7966,357702.0
2020-06-05 15:00:00,23.69,23.73,23.65,23.73,406090.0,21.8058,21.8426,21.7689,21.8426,406090.0
2020-06-05 15:30:00,23.73,23.82,23.68,23.8,1294078.0,21.8426,21.9254,21.7966,21.907,1294078.0
2020-06-08 09:30:00,23.41,23.5,23.01,23.09,1109004.0,21.548,21.6309,21.1798,21.2535,1109004.0
2020-06-08 10:00:00,23.09,23.18,23.0,23.0,262008.0,21.2535,21.3363,21.1706,21.1706,262008.0
2020-06-08 10:30:00,23.01,23.03,22.92,22.97,297510.0,21.1798,21.1983,21.097,21.143,297510.0
2020-06-08 11:00:00,22.98,23.0,22.84,22.93,382324.0,21.1522,21.1706,21.0234,21.1062,382324.0
2020-06-08 11:30:00,22.93,22.93,22.84,22.86,291038.0,21.1062,21.1062,21.0234,21.0418,291038.0
2020-06-08 12:00:00,22.87,22.93,22.83,22.89,126226.0,21.051,21.1062,21.0142,21.0694,126226.0
2020-06-08 12:30:00,22.89,22.92,22.87,22.88,160526.0,21.0694,21.097,21.051,21.0602,160526.0
2020-06-08 13:00:00,22.88,22.92,22.86,22.91,96368.0,21.0602,21.097,21.0418,21.0878,96368.0
2020-06-08 13:30:00,22.91,22.93,22.86,22.86,138300.0,21.0878,21.1062,21.0418,21.0418,138300.0
2020-06-08 14:00:00,22.86,22.91,22.86,22.86,150546.0,21.0418,21.0878,21.0418,21.0418,150546.0
2020-06-08 14:30:00,22.86,22.92,22.86,22.91,165906.0,21.0418,21.097,21.0418,21.0878,165906.0
2020-06-08 15:00:00,22.9,22.92,22.86,22.91,188066.0,21.0786,21.097,21.0418,21.0878,188066.0
2020-06-08 15:30:00,22.91,22.98,22.91,22.92,928422.0,21.0878,21.1522,21.0878,21.097,928422.0
2020-06-09 09:30:00,22.33,22.34,22.01,22.05,1094118.0,20.5539,20.5631,20.2594,20.2962,1094118.0
2020-06-09 10:00:00,22.05,22.14,21.91,21.91,590686.0,20.2962,20.379,20.1673,20.1673,590686.0
2020-06-09 10:30:00,21.91,22.06,21.85,22.04,231210.0,20.1673,20.3054,20.1121,20.287,231210.0
2020-06-09 11:00:00,22.04,22.04,21.94,21.96,249204.0,20.287,20.287,20.1949,20.2134,249204.0
2020-06-09 11:30:00,21.96,22.01,21.89,21.93,166206.0,20.2134,20.2594,20.1489,20.1857,166206.0
2020-06-09 12:00:00,21.93,21.94,21.86,21.92,195618.0,20.1857,20.1949,20.1213,20.1765,195618.0
2020-06-09 12:30:00,21.93,22.0,21.9,21.98,271086.0,20.1857,20.2502,20.1581,20.2318,271086.0
2020-06-09 13:00:00,21.98,22.04,21.95,22.0,720540.0,20.2318,20.287,20.2042,20.2502,720540.0
2020-06-09 13:30:00,22.0,22.01,21.9,21.96,298480.0,20.2502,20.2594,20.1581,20.2134,298480.0
2020-06-09 14:00:00,21.96,22.0,21.9,21.96,130690.0,20.2134,20.2502,20.1581,20.2134,130690.0
2020-06-09 14:30:00,21.95,22.0,21.92,21.92,171974.0,20.2042,20.2502,20.1765,20.1765,171974.0
2020-06-09 15:00:00,21.92,21.99,21.89,21.96,274226.0,20.1765,20.241,20.1489,20.2134,274226.0
2020-06-09 15:30:00,21.96,21.96,21.89,21.93,661672.0,20.2134,20.2134,20.1489,20.1857,661672.0
2020-06-10 09:30:00,22.1,22.19,21.84,22.0,910690.0,20.3422,20.4251,20.1029,20.2502,910690.0
2020-06-10 10:00:00,22.0,22.04,21.81,21.9,267310.0,20.2502,20.287,20.0753,20.1581,267310.0
2020-06-10 10:30:00,21.9,21.97,21.82,21.85,107988.0,20.1581,20.2226,20.0845,20.1121,107988.0
2020-06-10 11:00:00,21.85,21.92,21.82,21.91,87284.0,20.1121,20.1765,20.0845,20.1673,87284.0
2020-06-10 11:30:00,21.9,22.05,21.89,21.97,141458.0,20.1581,20.2962,20.1489,20.2226,141458.0
2020-06-10 12:00:00,21.98,22.03,21.93,21.98,255514.0,20.2318,20.2778,20.1857,20.2318,255514.0
2020-06-10 12:30:00,21.97,21.99,21.96,21.97,96114.0,20.2226,20.241,20.2134,20.2226,96114.0
2020-06-10 13:00:00,21.97,21.97,21.87,21.88,95116.0,20.2226,20.2226,20.1305,20.1397,95116.0
2020-06-10 13:30:00,21.88,21.92,21.84,21.91,83872.0,20.1397,20.1765,20.1029,20.1673,83872.0
2020-06-10 14:00:00,21.92,22.0,21.86,21.98,249780.0,20.1765,20.2502,20.1213,20.2318,249780.0
2020-06-10 14:30:00,21.98,21.98,21.77,21.86,191814.0,20.2318,20.2318,20.0385,20.1213,191814.0
2020-06-10 15:00:00,21.86,21.89,21.76,21.88,161782.0,20.1213,20.1489,20.0293,20.1397,161782.0
2020-06-10 15:30:00,21.88,21.89,21.79,21.82,367284.0,20.1397,20.1489,20.0569,20.0845,367284.0
2020-06-11 09:30:00,20.97,21.09,20.69,20.98,772862.0,19.3021,19.4126,19.0444,19.3113,772862.0
2020-06-11 10:00:00,21.0,21.07,20.92,21.02,361604.0,19.3297,19.3941,19.2561,19.3481,361604.0
2020-06-11 10:30:00,21.02,21.07,20.82,20.88,461468.0,19.3481,19.3941,19.164,19.2193,461468.0
2020-06-11 11:00:00,20.88,20.92,20.83,20.85,149282.0,19.2193,19.2561,19.1732,19.1916,149282.0
2020-06-11 11:30:00,20.84,20.86,20.75,20.76,238302.0,19.1824,19.2008,19.0996,19.1088,238302.0
2020-06-11 12:00:00,20.76,20.77,20.5,20.57,243084.0,19.1088,19.118,18.8695,18.9339,243084.0
2020-06-11 12:30:00,20.57,20.66,20.47,20.56,153546.0,18.9339,19.0168,18.8419,18.9247,153546.0
2020-06-11 13:00:00,20.56,20.75,20.54,20.68,113108.0,18.9247,19.0996,18.9063,19.0352,113108.0
2020-06-11 13:30:00,20.67,20.67,20.6,20.64,75544.0,19.026,19.026,18.9615,18.9983,75544.0
2020-06-11 14:00:00,20.64,20.64,20.53,20.55,93548.0,18.9983,18.9983,18.8971,18.9155,93548.0
2020-06-11 14:30:00,20.55,20.55,20.36,20.38,175116.0,18.9155,18.9155,18.7406,18.759,175116.0
2020-06-11 15:00:00,20.37,20.41,20.31,20.34,590902.0,18.7498,18.7866,18.6946,18.7222,590902.0
2020-06-11 15:30:00,20.34,20.4,20.32,20.36,1650434.0,18.7222,18.7774,18.7038,18.7406,1650434.0
2020-06-12 09:30:00,21.35,21.55,21.25,21.29,692010.0,19.6519,19.836,19.5598,19.5966,692010.0
2020-06-12 10:00:00,21.31,21.45,21.29,21.36,468760.0,19.6151,19.7439,19.5966,19.6611,468760.0
2020-06-12 10:30:00,21.36,21.36,21.0,21.02,392526.0,19.6611,19.6611,19.3297,19.3481,392526.0
2020-06-12 11:00:00,21.02,21.22,20.96,21.1,261958.0,19.3481,19.5322,19.2929,19.4218,261958.0
2020-06-12 11:30:00,21.1,21.27,21.05,21.24,234100.0,19.4218,19.5782,19.3757,19.5506,234100.0
2020-06-12 12:00:00,21.24,21.25,21.1,21.15,163260.0,19.5506,19.5598,19.4218,19.4678,163260.0
2020-06-12 12:30:00,21.15,21.2,21.07,21.18,131632.0,19.4678,19.5138,19.3941,19.4954,131632.0
2020-06-12 13:00:00,21.18,21.19,21.05,21.09,93310.0,19.4954,19.5046,19.3757,19.4126,93310.0
2020-06-12 13:30:00,21.08,21.1,20.86,20.91,99916.0,19.4033,19.4218,19.2008,19.2469,99916.0
2020-06-12 14:00:00,20.9,21.06,20.86,21.05,111394.0,19.2377,19.3849,19.2008,19.3757,111394.0
2020-06-12 14:30:00,21.05,21.11,20.96,21.09,124934.0,19.3757,19.431,19.2929,19.4126,124934.0
2020-06-12 15:00:00,21.1,21.19,21.07,21.11,152242.0,19.4218,19.5046,19.3941,19.431,152242.0
2020-06-12 15:30:00,21.11,21.25,21.09,21.17,966618.0,19.431,19.5598,19.4126,19.4862,966618.0
2020-06-15 09:30:00,20.61,20.61,20.4,20.52,592034.0,18.9707,18.9707,18.7774,18.8879,592034.0
2020-06-15 10:00:00,20.52,20.59,20.43,20.43,496348.0,18.8879,18.9523,18.805,18.805,496348.0
2020-06-15 10:30:00,20.43,20.6,20.4,20.56,328286.0,18.805,18.9615,18.7774,18.9247,328286.0
2020-06-15 11:00:00,20.56,20.77,20.55,20.68,469978.0,18.9247,19.118,18.9155,19.0352,469978.0
2020-06-15 11:30:00,20.67,20.68,20.52,20.64,100132.0,19.026,19.0352,18.8879,18.9983,100132.0
2020-06-15 12:00:00,20.65,20.77,20.65,20.76,433424.0,19.0076,19.118,19.0076,19.1088,433424.0
2020-06-15 12:30:00,20.75,20.85,20.72,20.84,68448.0,19.0996,19.1916,19.072,19.1824,68448.0
2020-06-15 13:00:00,20.83,20.91,20.79,20.81,53886.0,19.1732,19.2469,19.1364,19.1548,53886.0
2020-06-15 13:30:00,20.82,20.88,20.75,20.78,156184.0,19.164,19.2193,19.0996,19.1272,156184.0
2020-06-15 14:00:00,20.78,21.11,20.78,21.06,302282.0,19.1272,19.431,19.1272,19.3849,302282.0
2020-06-15 14:30:00,21.06,21.08,20.89,20.9,130352.0,19.3849,19.4033,19.2285,19.2377,130352.0
2020-06-15 15:00:00,20.9,20.97,20.81,20.81,170502.0,19.2377,19.3021,19.1548,19.1548,170502.0
2020-06-15 15:30:00,20.81,20.91,20.75,20.89,480572.0,19.1548,19.2469,19.0996,19.2285,480572.0
2020-06-16 09:30:00,21.5,21.74,21.47,21.58,461712.0,19.7899,20.0109,19.7623,19.8636,461712.0
2020-06-16 10:00:00,21.6,21.72,21.57,21.68,126316.0,19.882,19.9924,19.8544,19.9556,126316.0
2020-06-16 10:30:00,21.68,21.68,21.27,21.29,410590.0,19.9556,19.9556,19.5782,19.5966,410590.0
2020-06-16 11:00:00,21.29,21.6,21.24,21.53,180136.0,19.5966,19.882,19.5506,19.8176,180136.0
2020-06-16 11:30:00,21.53,21.55,21.43,21.43,87978.0,19.8176,19.836,19.7255,19.7255,87978.0
2020-06-16 12:00:00,21.43,21.5,21.4,21.45,168066.0,19.7255,19.7899,19.6979,19.7439,168066.0
2020-06-16 12:30:00,21.45,21.52,21.45,21.48,100248.0,19.7439,19.8084,19.7439,19.7715,100248.0
2020-06-16 13:00:00,21.5,21.51,21.45,21.5,98620.0,19.7899,19.7991,19.7439,19.7899,98620.0
2020-06-16 13:30:00,21.48,21.49,21.3,21.35,157574.0,19.7715,19.7807,19.6059,19.6519,157574.0
2020-06-16 14:00:00,21.35,21.45,21.35,21.43,152656.0,19.6519,19.7439,19.6519,19.7255,152656.0
2020-06-16 14:30:00,21.44,21.47,21.39,21.47,105604.0,19.7347,19.7623,19.6887,19.7623,105604.0
2020-06-16 15:00:00,21.47,21.5,21.28,21.37,148196.0,19.7623,19.7899,19.5874,19.6703,148196.0
2020-06-16 15:30:00,21.36,21.45,21.29,21.36,501412.0,19.6611,19.7439,19.5966,19.6611,501412.0
2020-06-17 09:30:00,21.42,21.45,21.27,21.34,485632.0,19.7163,19.7439,19.5782,19.6427,485632.0
2020-06-17 10:00:00,21.36,21.45,21.33,21.35,134232.0,19.6611,19.7439,19.6335,19.6519,134232.0
2020-06-17 10:30:00,21.34,21.47,21.32,21.33,113870.0,19.6427,19.7623,19.6243,19.6335,113870.0
2020-06-17 11:00:00,21.34,21.4,21.32,21.39,98356.0,19.6427,19.6979,19.6243,19.6887,98356.0
2020-06-17 11:30:00,21.38,21.42,21.35,21.37,98576.0,19.6795,19.7163,19.6519,19.6703,98576.0
2020-06-17 12:00:00,21.36,21.38,21.32,21.34,48636.0,19.6611,19.6795,19.6243,19.6427,48636.0
2020-06-17 12:30:00,21.34,21.36,21.31,21.36,68772.0,19.6427,19.6611,19.6151,19.6611,68772.0
2020-06-17 13:00:00,21.38,21.4,21.35,21.39,55288.0,19.6795,19.6979,19.6519,19.6887,55288.0
2020-06-17 13:30:00,21.38,21.46,21.36,21.43,101920.0,19.6795,19.7531,19.6611,19.7255,101920.0
2020-06-17 14:00:00,21.43,21.5,21.36,21.4,95838.0,19.7255,19.7899,19.6611,19.6979,95838.0
2020-06-17 14:30:00,21.4,21.43,21.37,21.37,256912.0,19.6979,19.7255,19.6703,19.6703,256912.0
2020-06-17 15:00:00,21.37,21.43,21.34,21.4,235084.0,19.6703,19.7255,19.6427,19.6979,235084.0
2020-06-17 15:30:00,21.39,21.45,21.35,21.36,559960.0,19.6887,19.7439,19.6519,19.6611,559960.0
2020-06-18 09:30:00,21.75,22.15,21.7,22.07,574144.0,20.0201,20.3882,19.974,20.3146,574144.0
2020-06-18 10:00:00,22.07,22.21,22.05,22.14,265428.0,20.3146,20.4435,20.2962,20.379,265428.0
2020-06-18 10:30:00,22.14,22.2,22.11,22.18,148412.0,20.379,20.4343,20.3514,20.4159,148412.0
2020-06-18 11:00:00,22.18,22.18,22.01,22.04,152100.0,20.4159,20.4159,20.2594,20.287,152100.0
2020-06-18 11:30:00,22.04,22.11,21.93,21.95,157680.0,20.287,20.3514,20.1857,20.2042,157680.0
2020-06-18 12:00:00,21.96,22.03,21.94,21.96,129470.0,20.2134,20.2778,20.1949,20.2134,129470.0
2020-06-18 12:30:00,21.95,22.0,21.9,21.95,78920.0,20.2042,20.2502,20.1581,20.2042,78920.0
2020-06-18 13:00:00,21.96,21.99,21.94,21.95,82690.0,20.2134,20.241,20.1949,20.2042,82690.0
2020-06-18 13:30:00,21.96,22.0,21.93,21.94,64892.0,20.2134,20.2502,20.1857,20.1949,64892.0
2020-06-18 14:00:00,21.93,21.95,21.85,21.9,99398.0,20.1857,20.2042,20.1121,20.1581,99398.0
2020-06-18 14:30:00,21.91,21.95,21.83,21.83,45462.0,20.1673,20.2042,20.0937,20.0937,45462.0
2020-06-18 15:00:00,21.81,21.82,21.76,21.82,99802.0,20.0753,20.0845,20.0293,20.0845,99802.0
2020-06-18 15:30:00,21.81,21.89,21.8,21.88,287352.0,20.0753,20.1489,20.0661,20.1397,287352.0
2020-06-19 09:30:00,22.32,22.44,22.17,22.29,489160.0,20.5447,20.6552,20.4067,20.5171,489160.0
2020-06-19 10:00:00,22.29,22.4,22.28,22.39,144374.0,20.5171,20.6184,20.5079,20.6092,144374.0
2020-06-19 10:30:00,22.38,22.47,22.38,22.41,144546.0,20.6,20.6828,20.6,20.6276,144546.0
2020-06-19 11:00:00,22.4,22.54,22.39,22.49,142978.0,20.6184,20.7472,20.6092,20.7012,142978.0
2020-06-19 11:30:00,22.49,22.5,22.43,22.45,139776.0,20.7012,20.7104,20.646,20.6644,139776.0
2020-06-19 12:00:00,22.44,22.46,22.31,22.35,355290.0,20.6552,20.6736,20.5355,20.5723,355290.0
2020-06-19 12:30:00,22.35,22.36,22.24,22.3,181810.0,20.5723,20.5815,20.4711,20.5263,181810.0
2020-06-19 13:00:00,22.29,22.3,22.11,22.13,113206.0,20.5171,20.5263,20.3514,20.3698,113206.0
2020-06-19 13:30:00,22.12,22.16,22.08,22.11,96936.0,20.3606,20.3974,20.3238,20.3514,96936.0
2020-06-19 14:00:00,22.11,22.16,22.05,22.09,189206.0,20.3514,20.3974,20.2962,20.333,189206.0
2020-06-19 14:30:00,22.09,22.28,22.07,22.27,127098.0,20.333,20.5079,20.3146,20.4987,127098.0
2020-06-19 15:00:00,22.26,22.28,22.18,22.25,165194.0,20.4895,20.5079,20.4159,20.4803,165194.0
2020-06-19 15:30:00,22.25,22.35,22.2,22.35,569884.0,20.4803,20.5723,20.4343,20.5723,569884.0
2020-06-22 09:30:00,22.3,22.53,22.18,22.32,293354.0,20.5263,20.738,20.4159,20.5447,293354.0
2020-06-22 10:00:00,22.33,22.54,22.32,22.48,156786.0,20.5539,20.7472,20.5447,20.692,156786.0
2020-06-22 10:30:00,22.47,22.51,22.31,22.36,253900.0,20.6828,20.7196,20.5355,20.5815,253900.0
2020-06-22 11:00:00,22.37,22.39,22.24,22.32,181616.0,20.5907,20.6092,20.4711,20.5447,181616.0
2020-06-22 11:30:00,22.32,22.38,22.3,22.33,144068.0,20.5447,20.6,20.5263,20.5539,144068.0
2020-06-22 12:00:00,22.34,22.53,22.34,22.5,116714.0,20.5631,20.738,20.5631,20.7104,116714.0
2020-06-22 12:30:00,22.5,22.53,22.4,22.5,173098.0,20.7104,20.738,20.6184,20.7104,173098.0
2020-06-22 13:00:00,22.5,22.56,22.48,22.49,115196.0,20.7104,20.7656,20.692,20.7012,115196.0
2020-06-22 13:30:00,22.49,22.5,22.43,22.43,119564.0,20.7012,20.7104,20.646,20.646,119564.0
2020-06-22 14:00:00,22.45,22.46,22.33,22.39,257336.0,20.6644,20.6736,20.5539,20.6092,257336.0
2020-06-22 14:30:00,22.4,22.43,22.36,22.41,81924.0,20.6184,20.646,20.5815,20.6276,81924.0
2020-06-22 15:00:00,22.41,22.47,22.37,22.4,304460.0,20.6276,20.6828,20.5907,20.6184,304460.0
2020-06-22 15:30:00,22.4,22.46,22.33,22.36,690916.0,20.6184,20.6736,20.5539,20.5815,690916.0
2020-06-23 09:30:00,22.75,22.99,22.68,22.76,494962.0,20.9405,21.1614,20.8761,20.9497,494962.0
2020-06-23 10:00:00,22.75,22.93,22.71,22.92,456866.0,20.9405,21.1062,20.9037,21.097,456866.0
2020-06-23 10:30:00,22.93,23.0,22.89,22.98,1056276.0,21.1062,21.1706,21.0694,21.1522,1056276.0
2020-06-23 11:00:00,22.99,23.11,22.96,23.08,356030.0,21.1614,21.2719,21.1338,21.2443,356030.0
2020-06-23 11:30:00,23.07,23.11,22.77,22.82,168908.0,21.2351,21.2719,20.9589,21.005,168908.0
2020-06-23 12:00:00,22.82,22.82,22.75,22.8,148476.0,21.005,21.005,20.9405,20.9865,148476.0
2020-06-23 12:30:00,22.8,22.81,22.75,22.75,172360.0,20.9865,20.9957,20.9405,20.9405,172360.0
2020-06-23 13:00:00,22.75,22.79,22.75,22.75,59386.0,20.9405,20.9773,20.9405,20.9405,59386.0
2020-06-23 13:30:00,22.75,22.78,22.74,22.76,90632.0,20.9405,20.9681,20.9313,20.9497,90632.0
2020-06-23 14:00:00,22.76,22.78,22.71,22.74,117834.0,20.9497,20.9681,20.9037,20.9313,117834.0
2020-06-23 14:30:00,22.75,22.8,22.72,22.8,121602.0,20.9405,20.9865,20.9129,20.9865,121602.0
2020-06-23 15:00:00,22.79,22.81,22.75,22.79,168902.0,20.9773,20.9957,20.9405,20.9773,168902.0
2020-06-23 15:30:00,22.79,22.81,22.69,22.72,372700.0,20.9773,20.9957,20.8853,20.9129,372700.0
2020-06-24 09:30:00,22.4,22.4,22.07,22.09,301566.0,20.6184,20.6184,20.3146,20.333,301566.0
2020-06-24 10:00:00,22.09,22.18,22.09,22.17,146200.0,20.333,20.4159,20.333,20.4067,146200.0
2020-06-24 10:30:00,22.16,22.17,22.1,22.11,192106.0,20.3974,20.4067,20.3422,20.3514,192106.0
2020-06-24 11:00:00,22.11,22.11,22.0,22.08,297332.0,20.3514,20.3514,20.2502,20.3238,297332.0
2020-06-24 11:30:00,22.08,22.08,21.83,21.86,206370.0,20.3238,20.3238,20.0937,20.1213,206370.0
2020-06-24 12:00:00,21.86,22.07,21.85,22.07,311996.0,20.1213,20.3146,20.1121,20.3146,311996.0
2020-06-24 12:30:00,22.05,22.09,21.99,22.09,94158.0,20.2962,20.333,20.241,20.333,94158.0
2020-06-24 13:00:00,22.08,22.11,22.02,22.06,148222.0,20.3238,20.3514,20.2686,20.3054,148222.0
2020-06-24 13:30:00,22.06,22.1,21.97,22.04,160246.0,20.3054,20.3422,20.2226,20.287,160246.0
2020-06-24 14:00:00,22.06,22.1,21.98,22.09,116902.0,20.3054,20.3422,20.2318,20.333,116902.0
2020-06-24 14:30:00,22.09,22.11,21.99,22.03,110602.0,20.333,20.3514,20.241,20.2778,110602.0
2020-06-24 15:00:00,22.02,22.15,22.02,22.06,114158.0,20.2686,20.3882,20.2686,20.3054,114158.0
2020-06-24 15:30:00,22.07,22.11,22.01,22.06,408048.0,20.3146,20.3514,20.2594,20.3054,408048.0
2020-06-25 09:30:00,21.82,22.3,21.8,22.3,337716.0,20.0845,20.5263,20.0661,20.5263,337716.0
2020-06-25 10:00:00,22.32,22.52,22.31,22.51,183826.0,20.5447,20.7288,20.5355,20.7196,183826.0
2020-06-25 10:30:00,22.53,22.53,22.36,22.45,154126.0,20.738,20.738,20.5815,20.6644,154126.0
2020-06-25 11:00:00,22.44,22.75,22.42,22.73,664876.0,20.6552,20.9405,20.6368,20.9221,664876.0
2020-06-25 11:30:00,22.73,22.74,22.48,22.5,517916.0,20.9221,20.9313,20.692,20.7104,517916.0
2020-06-25 12:00:00,22.5,22.59,22.5,22.53,116538.0,20.7104,20.7932,20.7104,20.738,116538.0
2020-06-25 12:30:00,22.53,22.59,22.52,22.53,149114.0,20.738,20.7932,20.7288,20.738,149114.0
2020-06-25 13:00:00,22.53,22.56,22.5,22.55,149934.0,20.738,20.7656,20.7104,20.7564,149934.0
2020-06-25 13:30:00,22.55,22.55,22.5,22.54,133852.0,20.7564,20.7564,20.7104,20.7472,133852.0
2020-06-25 14:00:00,22.54,22.61,22.52,22.61,210784.0,20.7472,20.8117,20.7288,20.8117,210784.0
2020-06-25 14:30:00,22.61,22.71,22.58,22.7,175188.0,20.8117,20.9037,20.784,20.8945,175188.0
2020-06-25 15:00:00,22.7,22.97,22.67,22.93,300960.0,20.8945,21.143,20.8669,21.1062,300960.0
2020-06-25 15:30:00,22.93,22.93,22.79,22.83,767466.0,21.1062,21.1062,20.9773,21.0142,767466.0
2020-06-26 09:30:00,22.68,23.0,22.58,22.91,693292.0,20.8761,21.1706,20.784,21.0878,693292.0
2020-06-26 10:00:00,22.92,22.93,22.61,22.61,375410.0,21.097,21.1062,20.8117,20.8117,375410.0
2020-06-26 10:30:00,22.63,22.65,22.47,22.52,141698.0,20.8301,20.8485,20.6828,20.7288,141698.0
2020-06-26 11:00:00,22.53,22.7,22.52,22.59,304198.0,20.738,20.8945,20.7288,20.7932,304198.0
2020-06-26 11:30:00,22.6,22.73,22.58,22.61,229868.0,20.8025,20.9221,20.784,20.8117,229868.0
2020-06-26 12:00:00,22.6,22.64,22.52,22.63,112102.0,20.8025,20.8393,20.7288,20.8301,112102.0
2020-06-26 12:30:00,22.64,22.64,22.55,22.6,74994.0,20.8393,20.8393,20.7564,20.8025,74994.0
2020-06-26 13:00:00,22.59,22.65,22.58,22.63,194498.0,20.7932,20.8485,20.784,20.8301,194498.0
2020-06-26 13:30:00,22.63,22.66,22.59,22.61,65808.0,20.8301,20.8577,20.7932,20.8117,65808.0
2020-06-26 14:00:00,22.61,22.61,22.55,22.58,114370.0,20.8117,20.8117,20.7564,20.784,114370.0
2020-06-26 14:30:00,22.58,22.6,22.49,22.52,131538.0,20.784,20.8025,20.7012,20.7288,131538.0
2020-06-26 15:00:00,22.52,22.59,22.5,22.53,198174.0,20.7288,20.7932,20.7104,20.738,198174.0
2020-06-26 15:30:00,22.53,22.59,22.49,22.54,538638.0,20.738,20.7932,20.7012,20.7472,538638.0
2020-06-29 09:30:00,22.83,22.91,22.63,22.81,857630.0,21.0142,21.0878,20.8301,20.9957,857630.0
2020-06-29 10:00:00,22.82,22.9,22.79,22.83,217964.0,21.005,21.0786,20.9773,21.0142,217964.0
2020-06-29 10:30:00,22.83,22.93,22.77,22.8,518740.0,21.0142,21.1062,20.9589,20.9865,518740.0
2020-06-29 11:00:00,22.81,22.82,22.61,22.65,332790.0,20.9957,21.005,20.8117,20.8485,332790.0
2020-06-29 11:30:00,22.66,22.75,22.65,22.67,143334.0,20.8577,20.9405,20.8485,20.8669,143334.0
2020-06-29 12:00:00,22.66,22.75,22.65,22.73,142634.0,20.8577,20.9405,20.8485,20.9221,142634.0
2020-06-29 12:30:00,22.73,22.76,22.7,22.7,69032.0,20.9221,20.9497,20.8945,20.8945,69032.0
2020-06-29 13:00:00,22.7,22.75,22.67,22.74,171136.0,20.8945,20.9405,20.8669,20.9313,171136.0
2020-06-29 13:30:00,22.75,22.8,22.71,22.79,89094.0,20.9405,20.9865,20.9037,20.9773,89094.0
2020-06-29 14:00:00,22.79,22.83,22.7,22.7,108486.0,20.9773,21.0142,20.8945,20.8945,108486.0
2020-06-29 14:30:00,22.72,22.77,22.69,22.74,128458.0,20.9129,20.9589,20.8853,20.9313,128458.0
2020-06-29 15:00:00,22.74,22.77,22.7,22.74,140934.0,20.9313,20.9589,20.8945,20.9313,140934.0
2020-06-29 15:30:00,22.74,22.83,22.72,22.81,554838.0,20.9313,21.0142,20.9129,20.9957,554838.0
2020-06-30 09:30:00,22.77,22.8,22.51,22.62,241228.0,20.9589,20.9865,20.7196,20.8209,241228.0
2020-06-30 10:00:00,22.64,22.68,22.53,22.67,95582.0,20.8393,20.8761,20.738,20.8669,95582.0
2020-06-30 10:30:00,22.68,22.8,22.68,22.78,115438.0,20.8761,20.9865,20.8761,20.9681,115438.0
2020-06-30 11:00:00,22.78,22.82,22.73,22.79,116272.0,20.9681,21.005,20.9221,20.9773,116272.0
2020-06-30 11:30:00,22.79,22.81,22.68,22.72,111918.0,20.9773,20.9957,20.8761,20.9129,111918.0
2020-06-30 12:00:00,22.72,22.73,22.68,22.72,66990.0,20.9129,20.9221,20.8761,20.9129,66990.0
2020-06-30 12:30:00,22.72,22.72,22.61,22.61,75724.0,20.9129,20.9129,20.8117,20.8117,75724.0
2020-06-30 13:00:00,22.61,22.61,22.53,22.58,59234.0,20.8117,20.8117,20.738,20.784,59234.0
2020-06-30 13:30:00,22.58,22.58,22.49,22.58,81888.0,20.784,20.784,20.7012,20.784,81888.0
2020-06-30 14:00:00,22.57,22.65,22.56,22.65,126112.0,20.7748,20.8485,20.7656,20.8485,126112.0
2020-06-30 14:30:00,22.65,22.71,22.61,22.7,97966.0,20.8485,20.9037,20.8117,20.8945,97966.0
2020-06-30 15:00:00,22.7,22.7,22.61,22.67,115042.0,20.8945,20.8945,20.8117,20.8669,115042.0
2020-06-30 15:30:00,22.67,22.8,22.66,22.74,771062.0,20.8669,20.9865,20.8577,20.9313,771062.0
2020-07-01 09:30:00,23.1,23.72,23.04,23.47,637828.0,21.2627,21.8334,21.2075,21.6033,637828.0
2020-07-01 10:00:00,23.46,23.87,23.46,23.68,651212.0,21.594,21.9714,21.594,21.7966,651212.0
2020-07-01 10:30:00,23.69,23.73,23.59,23.71,316854.0,21.8058,21.8426,21.7137,21.8242,316854.0
2020-07-01 11:00:00,23.71,23.83,23.66,23.78,550970.0,21.8242,21.9346,21.7781,21.8886,550970.0
2020-07-01 11:30:00,23.78,23.82,23.72,23.78,1379946.0,21.8886,21.9254,21.8334,21.8886,1379946.0
2020-07-01 12:00:00,23.78,24.02,23.77,24.02,246804.0,21.8886,22.1095,21.8794,22.1095,246804.0
2020-07-01 12:30:00,24.02,24.02,23.84,23.88,172100.0,22.1095,22.1095,21.9438,21.9806,172100.0
2020-07-01 13:00:00,23.88,24.04,23.86,23.92,382156.0,21.9806,22.1279,21.9622,22.0175,382156.0
2020-07-01 13:30:00,23.92,23.96,23.88,23.95,156946.0,22.0175,22.0543,21.9806,22.0451,156946.0
2020-07-01 14:00:00,23.96,24.0,23.92,23.98,238424.0,22.0543,22.0911,22.0175,22.0727,238424.0
2020-07-01 14:30:00,23.98,24.0,23.97,23.99,279328.0,22.0727,22.0911,22.0635,22.0819,279328.0
2020-07-01 15:00:00,24.0,24.1,23.99,24.09,498510.0,22.0911,22.1831,22.0819,22.1739,498510.0
2020-07-01 15:30:00,24.09,24.11,23.92,23.97,969930.0,22.1739,22.1924,22.0175,22.0635,969930.0
2020-07-02 09:30:00,24.24,24.36,23.97,24.13,356864.0,22.312,22.4225,22.0635,22.2108,356864.0
2020-07-02 10:00:00,24.13,24.18,23.94,23.95,238012.0,22.2108,22.2568,22.0359,22.0451,238012.0
2020-07-02 10:30:00,23.95,24.05,23.83,23.83,384556.0,22.0451,22.1371,21.9346,21.9346,384556.0
2020-07-02 11:00:00,23.83,24.0,23.82,23.96,283022.0,21.9346,22.0911,21.9254,22.0543,283022.0
2020-07-02 11:30:00,23.97,24.08,23.95,24.01,147882.0,22.0635,22.1647,22.0451,22.1003,147882.0
2020-07-02 12:00:00,24.01,24.02,23.9,23.99,146224.0,22.1003,22.1095,21.9991,22.0819,146224.0
2020-07-02 12:30:00,23.99,23.99,23.91,23.98,95638.0,22.0819,22.0819,22.0083,22.0727,95638.0
2020-07-02 13:00:00,23.98,24.0,23.93,23.98,78036.0,22.0727,22.0911,22.0267,22.0727,78036.0
2020-07-02 13:30:00,23.98,24.03,23.97,23.98,97506.0,22.0727,22.1187,22.0635,22.0727,97506.0
2020-07-02 14:00:00,23.98,24.02,23.95,23.99,80266.0,22.0727,22.1095,22.0451,22.0819,80266.0
2020-07-02 14:30:00,23.99,24.03,23.96,23.98,101420.0,22.0819,22.1187,22.0543,22.0727,101420.0
2020-07-02 15:00:00,23.97,23.98,23.87,23.93,139142.0,22.0635,22.0727,21.9714,22.0267,139142.0
2020-07-02 15:30:00,23.93,23.93,23.84,23.88,456266.0,22.0267,22.0267,21.9438,21.9806,456266.0
2020-07-06 09:30:00,24.53,24.72,24.49,24.67,375938.0,22.5789,22.7538,22.5421,22.7078,375938.0
2020-07-06 10:00:00,24.66,24.72,24.42,24.43,287746.0,22.6986,22.7538,22.4777,22.4869,287746.0
2020-07-06 10:30:00,24.42,24.46,24.4,24.42,59642.0,22.4777,22.5145,22.4593,22.4777,59642.0
2020-07-06 11:00:00,24.42,24.43,24.35,24.41,86312.0,22.4777,22.4869,22.4133,22.4685,86312.0
2020-07-06 11:30:00,24.41,24.43,24.32,24.34,109276.0,22.4685,22.4869,22.3856,22.4041,109276.0
2020-07-06 12:00:00,24.35,24.41,24.34,24.4,124474.0,22.4133,22.4685,22.4041,22.4593,124474.0
2020-07-06 12:30:00,24.39,24.41,24.37,24.4,46906.0,22.4501,22.4685,22.4317,22.4593,46906.0
2020-07-06 13:00:00,24.4,24.41,24.35,24.39,71400.0,22.4593,22.4685,22.4133,22.4501,71400.0
2020-07-06 13:30:00,24.39,24.41,24.36,24.38,43212.0,22.4501,22.4685,22.4225,22.4409,43212.0
2020-07-06 14:00:00,24.37,24.42,24.36,24.41,105904.0,22.4317,22.4777,22.4225,22.4685,105904.0
2020-07-06 14:30:00,24.42,24.43,24.39,24.42,81980.0,22.4777,22.4869,22.4501,22.4777,81980.0
2020-07-06 15:00:00,24.41,24.46,24.4,24.46,86006.0,22.4685,22.5145,22.4593,22.5145,86006.0
2020-07-06 15:30:00,24.46,24.46,24.4,24.4,357226.0,22.5145,22.5145,22.4593,22.4593,357226.0
2020-07-07 09:30:00,24.5,24.52,24.22,24.34,457748.0,22.5513,22.5697,22.2936,22.4041,457748.0
2020-07-07 10:00:00,24.32,24.43,24.28,24.35,198974.0,22.3856,22.4869,22.3488,22.4133,198974.0
2020-07-07 10:30:00,24.34,24.42,24.32,24.34,171158.0,22.4041,22.4777,22.3856,22.4041,171158.0
2020-07-07 11:00:00,24.34,24.36,24.29,24.33,131478.0,22.4041,22.4225,22.358,22.3949,131478.0
2020-07-07 11:30:00,24.33,24.43,24.31,24.31,116192.0,22.3949,22.4869,22.3764,22.3764,116192.0
2020-07-07 12:00:00,24.31,24.39,24.3,24.31,82192.0,22.3764,22.4501,22.3672,22.3764,82192.0
2020-07-07 12:30:00,24.32,24.32,24.19,24.3,241160.0,22.3856,22.3856,22.266,22.3672,241160.0
2020-07-07 13:00:00,24.31,24.32,24.25,24.27,56516.0,22.3764,22.3856,22.3212,22.3396,56516.0
2020-07-07 13:30:00,24.27,24.34,24.27,24.3,60060.0,22.3396,22.4041,22.3396,22.3672,60060.0
2020-07-07 14:00:00,24.3,24.3,24.21,24.22,70756.0,22.3672,22.3672,22.2844,22.2936,70756.0
2020-07-07 14:30:00,24.24,24.24,24.14,24.16,156812.0,22.312,22.312,22.22,22.2384,156812.0
2020-07-07 15:00:00,24.16,24.17,24.04,24.05,180644.0,22.2384,22.2476,22.1279,22.1371,180644.0
2020-07-07 15:30:00,24.06,24.07,23.9,23.97,665450.0,22.1463,22.1555,21.9991,22.0635,665450.0
2020-07-08 09:30:00,24.1,24.35,24.04,24.27,353084.0,22.1831,22.4133,22.1279,22.3396,353084.0
2020-07-08 10:00:00,24.28,24.34,24.11,24.16,188148.0,22.3488,22.4041,22.1924,22.2384,188148.0
2020-07-08 10:30:00,24.16,24.22,24.07,24.08,198976.0,22.2384,22.2936,22.1555,22.1647,198976.0
2020-07-08 11:00:00,24.09,24.09,23.92,24.0,171500.0,22.1739,22.1739,22.0175,22.0911,171500.0
2020-07-08 11:30:00,24.0,24.08,24.0,24.03,170716.0,22.0911,22.1647,22.0911,22.1187,170716.0
2020-07-08 12:00:00,24.03,24.08,23.96,24.07,225344.0,22.1187,22.1647,22.0543,22.1555,225344.0
2020-07-08 12:30:00,24.07,24.08,24.0,24.06,139124.0,22.1555,22.1647,22.0911,22.1463,139124.0
2020-07-08 13:00:00,24.07,24.07,23.98,23.99,224676.0,22.1555,22.1555,22.0727,22.0819,224676.0
2020-07-08 13:30:00,23.99,24.03,23.96,23.99,174444.0,22.0819,22.1187,22.0543,22.0819,174444.0
2020-07-08 14:00:00,23.99,24.06,23.97,24.06,216194.0,22.0819,22.1463,22.0635,22.1463,216194.0
2020-07-08 14:30:00,24.06,24.07,24.02,24.07,168432.0,22.1463,22.1555,22.1095,22.1555,168432.0
2020-07-08 15:00:00,24.08,24.19,24.07,24.17,250334.0,22.1647,22.266,22.1555,22.2476,250334.0
2020-07-08 15:30:00,24.17,24.32,24.17,24.32,669052.0,22.2476,22.3856,22.2476,22.3856,669052.0
2020-07-09 09:30:00,24.38,24.43,24.12,24.28,197564.0,22.4409,22.4869,22.2016,22.3488,197564.0
2020-07-09 10:00:00,24.28,24.39,24.22,24.35,150808.0,22.3488,22.4501,22.2936,22.4133,150808.0
2020-07-09 10:30:00,24.33,24.35,24.12,24.14,156092.0,22.3949,22.4133,22.2016,22.22,156092.0
2020-07-09 11:00:00,24.13,24.14,24.0,24.13,263530.0,22.2108,22.22,22.0911,22.2108,263530.0
2020-07-09 11:30:00,24.13,24.23,24.09,24.17,243666.0,22.2108,22.3028,22.1739,22.2476,243666.0
2020-07-09 12:00:00,24.16,24.25,24.16,24.23,95454.0,22.2384,22.3212,22.2384,22.3028,95454.0
2020-07-09 12:30:00,24.23,24.29,24.15,24.17,80452.0,22.3028,22.358,22.2292,22.2476,80452.0
2020-07-09 13:00:00,24.17,24.22,24.15,24.18,81252.0,22.2476,22.2936,22.2292,22.2568,81252.0
2020-07-09 13:30:00,24.18,24.2,24.15,24.15,81638.0,22.2568,22.2752,22.2292,22.2292,81638.0
2020-07-09 14:00:00,24.14,24.25,24.13,24.24,67944.0,22.22,22.3212,22.2108,22.312,67944.0
2020-07-09 14:30:00,24.23,24.23,24.18,24.22,71582.0,22.3028,22.3028,22.2568,22.2936,71582.0
2020-07-09 15:00:00,24.22,24.24,24.16,24.16,67582.0,22.2936,22.312,22.2384,22.2384,67582.0
2020-07-09 15:30:00,24.16,24.3,24.15,24.28,377510.0,22.2384,22.3672,22.2292,22.3488,377510.0
2020-07-10 09:30:00,23.82,23.99,23.73,23.81,335874.0,21.9254,22.0819,21.8426,21.9162,335874.0
2020-07-10 10:00:00,23.8,23.9,23.78,23.87,116354.0,21.907,21.9991,21.8886,21.9714,116354.0
2020-07-10 10:30:00,23.87,24.02,23.86,23.93,95940.0,21.9714,22.1095,21.9622,22.0267,95940.0
2020-07-10 11:00:00,23.95,24.0,23.9,23.95,124222.0,22.0451,22.0911,21.9991,22.0451,124222.0
2020-07-10 11:30:00,23.96,24.0,23.92,23.98,80480.0,22.0543,22.0911,22.0175,22.0727,80480.0
2020-07-10 12:00:00,23.97,23.97,23.85,23.91,70592.0,22.0635,22.0635,21.953,22.0083,70592.0
2020-07-10 12:30:00,23.89,23.93,23.87,23.92,69460.0,21.9898,22.0267,21.9714,22.0175,69460.0
2020-07-10 13:00:00,23.91,23.93,23.9,23.92,33046.0,22.0083,22.0267,21.9991,22.0175,33046.0
2020-07-10 13:30:00,23.92,24.07,23.91,24.06,72594.0,22.0175,22.1555,22.0083,22.1463,72594.0
2020-07-10 14:00:00,24.06,24.13,24.06,24.13,121914.0,22.1463,22.2108,22.1463,22.2108,121914.0
2020-07-10 14:30:00,24.13,24.2,24.13,24.13,191342.0,22.2108,22.2752,22.2108,22.2108,191342.0
2020-07-10 15:00:00,24.13,24.17,24.11,24.15,75784.0,22.2108,22.2476,22.1924,22.2292,75784.0
2020-07-10 15:30:00,24.15,24.21,24.14,24.2,431036.0,22.2292,22.2844,22.22,22.2752,431036.0
2020-07-13 09:30:00,23.77,23.83,23.37,23.68,517554.0,21.8794,21.9346,21.5112,21.7966,517554.0
2020-07-13 10:00:00,23.67,23.75,23.61,23.68,491762.0,21.7873,21.861,21.7321,21.7966,491762.0
2020-07-13 10:30:00,23.68,23.75,23.64,23.75,182472.0,21.7966,21.861,21.7597,21.861,182472.0
2020-07-13 11:00:00,23.75,23.81,23.71,23.75,159620.0,21.861,21.9162,21.8242,21.861,159620.0
2020-07-13 11:30:00,23.75,23.76,23.71,23.75,241120.0,21.861,21.8702,21.8242,21.861,241120.0
2020-07-13 12:00:00,23.75,23.79,23.73,23.76,166042.0,21.861,21.8978,21.8426,21.8702,166042.0
2020-07-13 12:30:00,23.76,23.81,23.76,23.81,60552.0,21.8702,21.9162,21.8702,21.9162,60552.0
2020-07-13 13:00:00,23.82,23.86,23.79,23.81,51416.0,21.9254,21.9622,21.8978,21.9162,51416.0
2020-07-13 13:30:00,23.8,23.85,23.8,23.84,100890.0,21.907,21.953,21.907,21.9438,100890.0
2020-07-13 14:00:00,23.85,23.86,23.72,23.78,157064.0,21.953,21.9622,21.8334,21.8886,157064.0
2020-07-13 14:30:00,23.78,23.79,23.7,23.79,255584.0,21.8886,21.8978,21.815,21.8978,255584.0
2020-07-13 15:00:00,23.79,23.79,23.6,23.63,268228.0,21.8978,21.8978,21.7229,21.7505,268228.0
2020-07-13 15:30:00,23.63,23.66,23.49,23.51,415690.0,21.7505,21.7781,21.6217,21.6401,415690.0
2020-07-14 09:30:00,22.92,23.12,22.81,23.1,488358.0,21.097,21.2811,20.9957,21.2627,488358.0
2020-07-14 10:00:00,23.09,23.14,22.97,23.06,159754.0,21.2535,21.2995,21.143,21.2259,159754.0
2020-07-14 10:30:00,23.06,23.14,23.01,23.01,127176.0,21.2259,21.2995,21.1798,21.1798,127176.0
2020-07-14 11:00:00,23.02,23.06,22.88,22.93,146226.0,21.189,21.2259,21.0602,21.1062,146226.0
2020-07-14 11:30:00,22.93,23.03,22.89,22.99,108774.0,21.1062,21.1983,21.0694,21.1614,108774.0
2020-07-14 12:00:00,22.99,23.0,22.86,22.99,185206.0,21.1614,21.1706,21.0418,21.1614,185206.0
2020-07-14 12:30:00,22.99,23.01,22.96,22.98,46286.0,21.1614,21.1798,21.1338,21.1522,46286.0
2020-07-14 13:00:00,22.98,23.01,22.94,22.97,54836.0,21.1522,21.1798,21.1154,21.143,54836.0
2020-07-14 13:30:00,22.96,23.04,22.93,23.02,120620.0,21.1338,21.2075,21.1062,21.189,120620.0
2020-07-14 14:00:00,23.01,23.08,22.99,23.06,223634.0,21.1798,21.2443,21.1614,21.2259,223634.0
2020-07-14 14:30:00,23.06,23.1,23.01,23.08,259584.0,21.2259,21.2627,21.1798,21.2443,259584.0
2020-07-14 15:00:00,23.08,23.09,23.0,23.07,107778.0,21.2443,21.2535,21.1706,21.2351,107778.0
2020-07-14 15:30:00,23.07,23.19,22.99,23.14,351590.0,21.2351,21.3455,21.1614,21.2995,351590.0
2020-07-15 09:30:00,23.35,23.71,23.35,23.53,341860.0,21.4928,21.8242,21.4928,21.6585,341860.0
2020-07-15 10:00:00,23.54,23.57,23.5,23.55,95250.0,21.6677,21.6953,21.6309,21.6769,95250.0
2020-07-15 10:30:00,23.54,23.58,23.5,23.58,92766.0,21.6677,21.7045,21.6309,21.7045,92766.0
2020-07-15 11:00:00,23.58,23.58,23.45,23.49,138086.0,21.7045,21.7045,21.5848,21.6217,138086.0
2020-07-15 11:30:00,23.5,23.5,23.42,23.42,81926.0,21.6309,21.6309,21.5572,21.5572,81926.0
2020-07-15 12:00:00,23.42,23.46,23.39,23.43,129696.0,21.5572,21.594,21.5296,21.5664,129696.0
2020-07-15 12:30:00,23.42,23.43,23.36,23.38,51540.0,21.5572,21.5664,21.502,21.5204,51540.0
2020-07-15 13:00:00,23.39,23.45,23.36,23.38,71492.0,21.5296,21.5848,21.502,21.5204,71492.0
2020-07-15 13:30:00,23.37,23.38,23.31,23.32,93418.0,21.5112,21.5204,21.456,21.4652,93418.0
2020-07-15 14:00:00,23.33,23.43,23.3,23.42,81856.0,21.4744,21.5664,21.4468,21.5572,81856.0
2020-07-15 14:30:00,23.42,23.45,23.38,23.38,42356.0,21.5572,21.5848,21.5204,21.5204,42356.0
2020-07-15 15:00:00,23.38,23.45,23.36,23.43,62636.0,21.5204,21.5848,21.502,21.5664,62636.0
2020-07-15 15:30:00,23.43,23.47,23.33,23.36,277380.0,21.5664,21.6033,21.4744,21.502,277380.0
2020-07-16 09:30:00,23.26,23.28,23.12,23.24,202164.0,21.41,21.4284,21.2811,21.3915,202164.0
2020-07-16 10:00:00,23.24,23.3,23.23,23.27,72046.0,21.3915,21.4468,21.3823,21.4192,72046.0
2020-07-16 10:30:00,23.27,23.32,23.24,23.27,66440.0,21.4192,21.4652,21.3915,21.4192,66440.0
2020-07-16 11:00:00,23.27,23.34,23.22,23.33,58220.0,21.4192,21.4836,21.3731,21.4744,58220.0
2020-07-16 11:30:00,23.34,23.39,23.27,23.28,168748.0,21.4836,21.5296,21.4192,21.4284,168748.0
2020-07-16 12:00:00,23.28,23.31,23.25,23.3,51014.0,21.4284,21.456,21.4008,21.4468,51014.0
2020-07-16 12:30:00,23.29,23.3,23.24,23.24,60848.0,21.4376,21.4468,21.3915,21.3915,60848.0
2020-07-16 13:00:00,23.24,23.27,23.23,23.24,40192.0,21.3915,21.4192,21.3823,21.3915,40192.0
2020-07-16 13:30:00,23.23,23.29,23.21,23.25,42496.0,21.3823,21.4376,21.3639,21.4008,42496.0
2020-07-16 14:00:00,23.25,23.29,23.25,23.28,45710.0,21.4008,21.4376,21.4008,21.4284,45710.0
2020-07-16 14:30:00,23.28,23.29,23.18,23.18,51678.0,21.4284,21.4376,21.3363,21.3363,51678.0
2020-07-16 15:00:00,23.18,23.24,23.16,23.23,75466.0,21.3363,21.3915,21.3179,21.3823,75466.0
2020-07-16 15:30:00,23.23,23.28,23.21,23.24,198476.0,21.3823,21.4284,21.3639,21.3915,198476.0
2020-07-17 09:30:00,23.81,23.84,23.65,23.68,422228.0,21.9162,21.9438,21.7689,21.7966,422228.0
2020-07-17 10:00:00,23.68,23.77,23.64,23.68,233388.0,21.7966,21.8794,21.7597,21.7966,233388.0
2020-07-17 10:30:00,23.68,23.78,23.64,23.74,107898.0,21.7966,21.8886,21.7597,21.8518,107898.0
2020-07-17 11:00:00,23.74,23.76,23.67,23.69,119386.0,21.8518,21.8702,21.7873,21.8058,119386.0
2020-07-17 11:30:00,23.69,23.74,23.68,23.73,53464.0,21.8058,21.8518,21.7966,21.8426,53464.0
2020-07-17 12:00:00,23.73,23.78,23.73,23.77,66706.0,21.8426,21.8886,21.8426,21.8794,66706.0
2020-07-17 12:30:00,23.77,23.78,23.75,23.76,72802.0,21.8794,21.8886,21.861,21.8702,72802.0
2020-07-17 13:00:00,23.76,23.77,23.73,23.73,83690.0,21.8702,21.8794,21.8426,21.8426,83690.0
2020-07-17 13:30:00,23.72,23.73,23.68,23.69,71562.0,21.8334,21.8426,21.7966,21.8058,71562.0
2020-07-17 14:00:00,23.68,23.75,23.68,23.72,50492.0,21.7966,21.861,21.7966,21.8334,50492.0
2020-07-17 14:30:00,23.72,23.74,23.71,23.74,78646.0,21.8334,21.8518,21.8242,21.8518,78646.0
2020-07-17 15:00:00,23.73,23.76,23.72,23.73,72624.0,21.8426,21.8702,21.8334,21.8426,72624.0
2020-07-17 15:30:00,23.73,23.74,23.64,23.64,479570.0,21.8426,21.8518,21.7597,21.7597,479570.0
2020-07-20 09:30:00,24.58,25.44,24.48,25.26,1332248.0,22.625,23.4166,22.5329,23.2509,1332248.0
2020-07-20 10:00:00,25.25,25.45,25.23,25.42,404760.0,23.2417,23.4258,23.2233,23.3982,404760.0
2020-07-20 10:30:00,25.43,25.58,25.38,25.53,369836.0,23.4074,23.5454,23.3613,23.4994,369836.0
2020-07-20 11:00:00,25.53,25.67,25.48,25.6,680322.0,23.4994,23.6283,23.4534,23.5638,680322.0
2020-07-20 11:30:00,25.6,25.75,25.6,25.75,291736.0,23.5638,23.7019,23.5638,23.7019,291736.0
2020-07-20 12:00:00,25.75,25.88,25.74,25.84,467274.0,23.7019,23.8216,23.6927,23.7848,467274.0
2020-07-20 12:30:00,25.85,25.91,25.81,25.87,424808.0,23.794,23.8492,23.7571,23.8124,424808.0
2020-07-20 13:00:00,25.86,25.9,25.54,25.56,752314.0,23.8032,23.84,23.5086,23.527,752314.0
2020-07-20 13:30:00,25.56,25.68,25.52,25.65,416286.0,23.527,23.6375,23.4902,23.6099,416286.0
2020-07-20 14:00:00,25.65,25.65,25.51,25.52,121852.0,23.6099,23.6099,23.481,23.4902,121852.0
2020-07-20 14:30:00,25.53,25.64,25.51,25.63,137112.0,23.4994,23.6007,23.481,23.5915,137112.0
2020-07-20 15:00:00,25.64,25.82,25.64,25.8,489978.0,23.6007,23.7663,23.6007,23.7479,489978.0
2020-07-20 15:30:00,25.8,25.9,25.72,25.75,1029158.0,23.7479,23.84,23.6743,23.7019,1029158.0
2020-07-21 09:30:00,25.7,25.98,25.7,25.98,430718.0,23.6559,23.9136,23.6559,23.9136,430718.0
2020-07-21 10:00:00,25.98,26.01,25.8,25.85,215854.0,23.9136,23.9412,23.7479,23.794,215854.0
2020-07-21 10:30:00,25.84,25.86,25.72,25.86,174214.0,23.7848,23.8032,23.6743,23.8032,174214.0
2020-07-21 11:00:00,25.86,25.88,25.83,25.85,185740.0,23.8032,23.8216,23.7755,23.794,185740.0
2020-07-21 11:30:00,25.86,25.88,25.81,25.86,162740.0,23.8032,23.8216,23.7571,23.8032,162740.0
2020-07-21 12:00:00,25.86,25.87,25.84,25.86,149112.0,23.8032,23.8124,23.7848,23.8032,149112.0
2020-07-21 12:30:00,25.86,25.95,25.85,25.95,218686.0,23.8032,23.886,23.794,23.886,218686.0
2020-07-21 13:00:00,25.95,26.0,25.89,25.98,129586.0,23.886,23.932,23.8308,23.9136,129586.0
2020-07-21 13:30:00,25.98,26.05,25.97,26.02,290004.0,23.9136,23.978,23.9044,23.9504,290004.0
2020-07-21 14:00:00,26.01,26.04,25.98,26.02,140024.0,23.9412,23.9688,23.9136,23.9504,140024.0
2020-07-21 14:30:00,26.02,26.06,26.0,26.05,132624.0,23.9504,23.9873,23.932,23.978,132624.0
2020-07-21 15:00:00,26.05,26.08,26.02,26.04,238146.0,23.978,24.0057,23.9504,23.9688,238146.0
2020-07-21 15:30:00,26.04,26.05,25.97,26.03,936438.0,23.9688,23.978,23.9044,23.9596,936438.0
2020-07-22 09:30:00,25.31,25.53,25.18,25.24,493076.0,23.2969,23.4994,23.1772,23.2325,493076.0
2020-07-22 10:00:00,25.25,25.31,25.15,25.15,199204.0,23.2417,23.2969,23.1496,23.1496,199204.0
2020-07-22 10:30:00,25.16,25.22,25.09,25.22,163308.0,23.1588,23.2141,23.0944,23.2141,163308.0
2020-07-22 11:00:00,25.22,25.22,25.11,25.14,100022.0,23.2141,23.2141,23.1128,23.1404,100022.0
2020-07-22 11:30:00,25.14,25.16,25.06,25.1,119428.0,23.1404,23.1588,23.0668,23.1036,119428.0
2020-07-22 12:00:00,25.1,25.13,25.06,25.1,67798.0,23.1036,23.1312,23.0668,23.1036,67798.0
2020-07-22 12:30:00,25.1,25.1,25.02,25.1,93872.0,23.1036,23.1036,23.03,23.1036,93872.0
2020-07-22 13:00:00,25.12,25.12,25.0,25.02,126170.0,23.122,23.122,23.0116,23.03,126170.0
2020-07-22 13:30:00,25.01,25.07,24.95,25.02,252826.0,23.0208,23.076,22.9655,23.03,252826.0
2020-07-22 14:00:00,25.01,25.03,24.97,24.99,124218.0,23.0208,23.0392,22.9839,23.0024,124218.0
2020-07-22 14:30:00,24.99,25.09,24.98,25.07,125190.0,23.0024,23.0944,22.9932,23.076,125190.0
2020-07-22 15:00:00,25.08,25.13,25.06,25.06,144256.0,23.0852,23.1312,23.0668,23.0668,144256.0
2020-07-22 15:30:00,25.06,25.11,25.01,25.08,692100.0,23.0668,23.1128,23.0208,23.0852,692100.0
2020-07-23 09:30:00,25.05,25.2,24.96,25.18,215176.0,23.0576,23.1957,22.9747,23.1772,215176.0
2020-07-23 10:00:00,25.19,25.28,25.15,25.22,128134.0,23.1864,23.2693,23.1496,23.2141,128134.0
2020-07-23 10:30:00,25.21,25.29,25.19,25.25,130206.0,23.2049,23.2785,23.1864,23.2417,130206.0
2020-07-23 11:00:00,25.26,25.3,25.22,25.29,131590.0,23.2509,23.2877,23.2141,23.2785,131590.0
2020-07-23 11:30:00,25.3,25.33,25.28,25.33,60008.0,23.2877,23.3153,23.2693,23.3153,60008.0
2020-07-23 12:00:00,25.32,25.34,25.29,25.31,89700.0,23.3061,23.3245,23.2785,23.2969,89700.0
2020-07-23 12:30:00,25.32,25.33,25.27,25.3,160712.0,23.3061,23.3153,23.2601,23.2877,160712.0
2020-07-23 13:00:00,25.3,25.36,25.28,25.29,99700.0,23.2877,23.3429,23.2693,23.2785,99700.0
2020-07-23 13:30:00,25.29,25.29,25.15,25.18,68114.0,23.2785,23.2785,23.1496,23.1772,68114.0
2020-07-23 14:00:00,25.18,25.21,25.07,25.11,134656.0,23.1772,23.2049,23.076,23.1128,134656.0
2020-07-23 14:30:00,25.11,25.16,25.08,25.12,78600.0,23.1128,23.1588,23.0852,23.122,78600.0
2020-07-23 15:00:00,25.13,25.15,25.02,25.05,136870.0,23.1312,23.1496,23.03,23.0576,136870.0
2020-07-23 15:30:00,25.04,25.13,24.98,25.08,400454.0,23.0484,23.1312,22.9932,23.0852,400454.0
2020-07-24 09:30:00,24.95,25.03,24.77,24.97,440022.0,22.9655,23.0392,22.7999,22.9839,440022.0
2020-07-24 10:00:00,24.97,25.08,24.93,25.02,347214.0,22.9839,23.0852,22.9471,23.03,347214.0
2020-07-24 10:30:00,25.02,25.03,24.95,25.0,447800.0,23.03,23.0392,22.9655,23.0116,447800.0
2020-07-24 11:00:00,25.0,25.06,24.99,25.02,255462.0,23.0116,23.0668,23.0024,23.03,255462.0
2020-07-24 11:30:00,25.02,25.03,25.0,25.0,129730.0,23.03,23.0392,23.0116,23.0116,129730.0
2020-07-24 12:00:00,25.0,25.02,24.98,25.01,335946.0,23.0116,23.03,22.9932,23.0208,335946.0
2020-07-24 12:30:00,25.01,25.08,25.01,25.03,254730.0,23.0208,23.0852,23.0208,23.0392,254730.0
2020-07-24 13:00:00,25.03,25.04,24.99,25.03,145002.0,23.0392,23.0484,23.0024,23.0392,145002.0
2020-07-24 13:30:00,25.03,25.07,25.01,25.04,519892.0,23.0392,23.076,23.0208,23.0484,519892.0
2020-07-24 14:00:00,25.04,25.13,25.04,25.11,383176.0,23.0484,23.1312,23.0484,23.1128,383176.0
2020-07-24 14:30:00,25.11,25.12,25.0,25.05,185228.0,23.1128,23.122,23.0116,23.0576,185228.0
2020-07-24 15:00:00,25.05,25.07,25.0,25.02,186162.0,23.0576,23.076,23.0116,23.03,186162.0
2020-07-24 15:30:00,25.02,25.13,25.0,25.13,947296.0,23.03,23.1312,23.0116,23.1312,947296.0
2020-07-27 09:30:00,24.23,24.43,24.2,24.41,898022.0,22.3028,22.4869,22.2752,22.4685,898022.0
2020-07-27 10:00:00,24.42,24.55,24.36,24.39,449452.0,22.4777,22.5974,22.4225,22.4501,449452.0
2020-07-27 10:30:00,24.39,24.5,24.36,24.43,449906.0,22.4501,22.5513,22.4225,22.4869,449906.0
2020-07-27 11:00:00,24.43,24.47,24.31,24.34,259750.0,22.4869,22.5237,22.3764,22.4041,259750.0
2020-07-27 11:30:00,24.34,24.38,24.33,24.38,107834.0,22.4041,22.4409,22.3949,22.4409,107834.0
2020-07-27 12:00:00,24.38,24.39,24.35,24.38,143328.0,22.4409,22.4501,22.4133,22.4409,143328.0
2020-07-27 12:30:00,24.39,24.39,24.34,24.36,137938.0,22.4501,22.4501,22.4041,22.4225,137938.0
2020-07-27 13:00:00,24.37,24.38,24.23,24.25,210522.0,22.4317,22.4409,22.3028,22.3212,210522.0
2020-07-27 13:30:00,24.25,24.29,24.18,24.2,167928.0,22.3212,22.358,22.2568,22.2752,167928.0
2020-07-27 14:00:00,24.2,24.26,24.2,24.24,215470.0,22.2752,22.3304,22.2752,22.312,215470.0
2020-07-27 14:30:00,24.24,24.3,24.19,24.25,197834.0,22.312,22.3672,22.266,22.3212,197834.0
2020-07-27 15:00:00,24.25,24.38,24.23,24.36,276920.0,22.3212,22.4409,22.3028,22.4225,276920.0
2020-07-27 15:30:00,24.36,24.42,24.28,24.28,1074310.0,22.4225,22.4777,22.3488,22.3488,1074310.0
2020-07-28 09:30:00,24.02,24.29,23.97,24.16,451608.0,22.1095,22.358,22.0635,22.2384,451608.0
2020-07-28 10:00:00,24.15,24.15,24.02,24.12,288510.0,22.2292,22.2292,22.1095,22.2016,288510.0
2020-07-28 10:30:00,24.13,24.24,24.12,24.24,500586.0,22.2108,22.312,22.2016,22.312,500586.0
2020-07-28 11:00:00,24.24,24.35,24.23,24.33,127962.0,22.312,22.4133,22.3028,22.3949,127962.0
2020-07-28 11:30:00,24.33,24.36,24.27,24.27,115912.0,22.3949,22.4225,22.3396,22.3396,115912.0
2020-07-28 12:00:00,24.27,24.29,24.22,24.27,193408.0,22.3396,22.358,22.2936,22.3396,193408.0
2020-07-28 12:30:00,24.27,24.33,24.26,24.31,89864.0,22.3396,22.3949,22.3304,22.3764,89864.0
2020-07-28 13:00:00,24.3,24.32,24.26,24.27,100136.0,22.3672,22.3856,22.3304,22.3396,100136.0
2020-07-28 13:30:00,24.27,24.32,24.27,24.3,107632.0,22.3396,22.3856,22.3396,22.3672,107632.0
2020-07-28 14:00:00,24.29,24.32,24.28,24.3,143122.0,22.358,22.3856,22.3488,22.3672,143122.0
2020-07-28 14:30:00,24.3,24.31,24.25,24.26,116684.0,22.3672,22.3764,22.3212,22.3304,116684.0
2020-07-28 15:00:00,24.26,24.31,24.24,24.25,171132.0,22.3304,22.3764,22.312,22.3212,171132.0
2020-07-28 15:30:00,24.25,24.27,24.23,24.25,546058.0,22.3212,22.3396,22.3028,22.3212,546058.0
2020-07-29 09:30:00,23.88,24.1,23.88,24.03,463296.0,21.9806,22.1831,21.9806,22.1187,463296.0
2020-07-29 10:00:00,24.04,24.11,24.04,24.06,245442.0,22.1279,22.1924,22.1279,22.1463,245442.0
2020-07-29 10:30:00,24.06,24.12,24.06,24.11,130506.0,22.1463,22.2016,22.1463,22.1924,130506.0
2020-07-29 11:00:00,24.1,24.11,24.01,24.03,314926.0,22.1831,22.1924,22.1003,22.1187,314926.0
2020-07-29 11:30:00,24.03,24.08,23.98,24.03,293418.0,22.1187,22.1647,22.0727,22.1187,293418.0
2020-07-29 12:00:00,24.03,24.09,24.0,24.07,251728.0,22.1187,22.1739,22.0911,22.1555,251728.0
2020-07-29 12:30:00,24.07,24.1,24.05,24.1,89870.0,22.1555,22.1831,22.1371,22.1831,89870.0
2020-07-29 13:00:00,24.1,24.11,24.08,24.1,155604.0,22.1831,22.1924,22.1647,22.1831,155604.0
2020-07-29 13:30:00,24.09,24.1,24.07,24.08,122738.0,22.1739,22.1831,22.1555,22.1647,122738.0
2020-07-29 14:00:00,24.08,24.08,23.98,24.0,183230.0,22.1647,22.1647,22.0727,22.0911,183230.0
2020-07-29 14:30:00,24.0,24.1,24.0,24.04,159988.0,22.0911,22.1831,22.0911,22.1279,159988.0
2020-07-29 15:00:00,24.03,24.08,24.03,24.06,233262.0,22.1187,22.1647,22.1187,22.1463,233262.0
2020-07-29 15:30:00,24.06,24.36,24.06,24.36,1700086.0,22.1463,22.4225,22.1463,22.4225,1700086.0
2020-07-30 09:30:00,23.54,23.89,23.54,23.68,714092.0,21.6677,21.9898,21.6677,21.7966,714092.0
2020-07-30 10:00:00,23.68,23.72,23.6,23.71,365578.0,21.7966,21.8334,21.7229,21.8242,365578.0
2020-07-30 10:30:00,23.71,23.75,23.67,23.73,226054.0,21.8242,21.861,21.7873,21.8426,226054.0
2020-07-30 11:00:00,23.73,23.8,23.71,23.74,340482.0,21.8426,21.907,21.8242,21.8518,340482.0
2020-07-30 11:30:00,23.74,23.78,23.73,23.75,205106.0,21.8518,21.8886,21.8426,21.861,205106.0
2020-07-30 12:00:00,23.75,23.77,23.68,23.75,195786.0,21.861,21.8794,21.7966,21.861,195786.0
2020-07-30 12:30:00,23.75,23.77,23.7,23.77,159732.0,21.861,21.8794,21.815,21.8794,159732.0
2020-07-30 13:00:00,23.76,23.8,23.75,23.76,102728.0,21.8702,21.907,21.861,21.8702,102728.0
2020-07-30 13:30:00,23.76,23.77,23.72,23.75,156834.0,21.8702,21.8794,21.8334,21.861,156834.0
2020-07-30 14:00:00,23.75,23.8,23.75,23.79,167066.0,21.861,21.907,21.861,21.8978,167066.0
2020-07-30 14:30:00,23.79,23.84,23.78,23.79,202354.0,21.8978,21.9438,21.8886,21.8978,202354.0
2020-07-30 15:00:00,23.78,23.81,23.74,23.79,191674.0,21.8886,21.9162,21.8518,21.8978,191674.0
2020-07-30 15:30:00,23.79,23.81,23.75,23.77,505588.0,21.8978,21.9162,21.861,21.8794,505588.0
2020-07-31 09:30:00,23.4,23.61,23.38,23.5,506156.0,21.5388,21.7321,21.5204,21.6309,506156.0
2020-07-31 10:00:00,23.5,23.52,23.21,23.21,218988.0,21.6309,21.6493,21.3639,21.3639,218988.0
2020-07-31 10:30:00,23.21,23.28,23.11,23.16,261484.0,21.3639,21.4284,21.2719,21.3179,261484.0
2020-07-31 11:00:00,23.16,23.25,23.09,23.2,320618.0,21.3179,21.4008,21.2535,21.3547,320618.0
2020-07-31 11:30:00,23.21,23.3,23.16,23.22,337230.0,21.3639,21.4468,21.3179,21.3731,337230.0
2020-07-31 12:00:00,23.23,23.25,23.17,23.25,137362.0,21.3823,21.4008,21.3271,21.4008,137362.0
2020-07-31 12:30:00,23.24,23.24,23.11,23.18,296738.0,21.3915,21.3915,21.2719,21.3363,296738.0
2020-07-31 13:00:00,23.17,23.25,23.17,23.24,87828.0,21.3271,21.4008,21.3271,21.3915,87828.0
2020-07-31 13:30:00,23.25,23.31,23.19,23.22,167476.0,21.4008,21.456,21.3455,21.3731,167476.0
2020-07-31 14:00:00,23.22,23.42,23.18,23.42,528612.0,21.3731,21.5572,21.3363,21.5572,528612.0
2020-07-31 14:30:00,23.42,23.47,23.28,23.33,458784.0,21.5572,21.6033,21.4284,21.4744,458784.0
2020-07-31 15:00:00,23.33,23.34,23.24,23.27,353714.0,21.4744,21.4836,21.3915,21.4192,353714.0
2020-07-31 15:30:00,23.27,23.38,23.22,23.38,978248.0,21.4192,21.5204,21.3731,21.5204,978248.0
2020-08-03 09:30:00,22.86,22.93,22.7,22.85,747192.0,21.0418,21.1062,20.8945,21.0326,747192.0
2020-08-03 10:00:00,22.85,22.97,22.85,22.94,422884.0,21.0326,21.143,21.0326,21.1154,422884.0
2020-08-03 10:30:00,22.94,22.98,22.78,22.78,213316.0,21.1154,21.1522,20.9681,20.9681,213316.0
2020-08-03 11:00:00,22.78,22.93,22.78,22.93,172622.0,20.9681,21.1062,20.9681,21.1062,172622.0
2020-08-03 11:30:00,22.93,23.0,22.92,22.98,285734.0,21.1062,21.1706,21.097,21.1522,285734.0
2020-08-03 12:00:00,22.98,23.03,22.97,23.0,317570.0,21.1522,21.1983,21.143,21.1706,317570.0
2020-08-03 12:30:00,23.0,23.05,22.96,22.98,264120.0,21.1706,21.2167,21.1338,21.1522,264120.0
2020-08-03 13:00:00,22.97,22.98,22.91,22.96,188906.0,21.143,21.1522,21.0878,21.1338,188906.0
2020-08-03 13:30:00,22.96,22.99,22.93,22.99,185552.0,21.1338,21.1614,21.1062,21.1614,185552.0
2020-08-03 14:00:00,22.99,23.01,22.93,22.93,275732.0,21.1614,21.1798,21.1062,21.1062,275732.0
2020-08-03 14:30:00,22.94,22.98,22.93,22.97,218460.0,21.1154,21.1522,21.1062,21.143,218460.0
2020-08-03 15:00:00,22.97,22.97,22.92,22.93,267934.0,21.143,21.143,21.097,21.1062,267934.0
2020-08-03 15:30:00,22.93,22.93,22.88,22.88,718746.0,21.1062,21.1062,21.0602,21.0602,718746.0
2020-08-04 09:30:00,23.63,23.63,23.24,23.36,595492.0,21.7505,21.7505,21.3915,21.502,595492.0
2020-08-04 10:00:00,23.36,23.4,23.21,23.23,159992.0,21.502,21.5388,21.3639,21.3823,159992.0
2020-08-04 10:30:00,23.23,23.27,23.17,23.27,162640.0,21.3823,21.4192,21.3271,21.4192,162640.0
2020-08-04 11:00:00,23.27,23.28,23.15,23.18,194292.0,21.4192,21.4284,21.3087,21.3363,194292.0
2020-08-04 11:30:00,23.18,23.18,23.08,23.08,141108.0,21.3363,21.3363,21.2443,21.2443,141108.0
2020-08-04 12:00:00,23.08,23.09,22.97,22.98,150338.0,21.2443,21.2535,21.143,21.1522,150338.0
2020-08-04 12:30:00,22.98,23.04,22.96,23.03,116814.0,21.1522,21.2075,21.1338,21.1983,116814.0
2020-08-04 13:00:00,23.03,23.1,23.02,23.08,113842.0,21.1983,21.2627,21.189,21.2443,113842.0
2020-08-04 13:30:00,23.07,23.12,23.07,23.1,78564.0,21.2351,21.2811,21.2351,21.2627,78564.0
2020-08-04 14:00:00,23.1,23.11,23.07,23.08,132062.0,21.2627,21.2719,21.2351,21.2443,132062.0
2020-08-04 14:30:00,23.08,23.14,23.04,23.14,141900.0,21.2443,21.2995,21.2075,21.2995,141900.0
2020-08-04 15:00:00,23.14,23.14,23.11,23.12,155958.0,21.2995,21.2995,21.2719,21.2811,155958.0
2020-08-04 15:30:00,23.12,23.2,23.11,23.15,608514.0,21.2811,21.3547,21.2719,21.3087,608514.0
2020-08-05 09:30:00,23.23,23.39,23.16,23.36,368168.0,21.3823,21.5296,21.3179,21.502,368168.0
2020-08-05 10:00:00,23.36,23.39,23.3,23.36,127846.0,21.502,21.5296,21.4468,21.502,127846.0
2020-08-05 10:30:00,23.36,23.36,23.14,23.15,232082.0,21.502,21.502,21.2995,21.3087,232082.0
2020-08-05 11:00:00,23.15,23.27,23.11,23.27,163700.0,21.3087,21.4192,21.2719,21.4192,163700.0
2020-08-05 11:30:00,23.27,23.29,23.24,23.25,70228.0,21.4192,21.4376,21.3915,21.4008,70228.0
2020-08-05 12:00:00,23.25,23.29,23.24,23.25,117044.0,21.4008,21.4376,21.3915,21.4008,117044.0
2020-08-05 12:30:00,23.25,23.28,23.2,23.2,170802.0,21.4008,21.4284,21.3547,21.3547,170802.0
2020-08-05 13:00:00,23.21,23.27,23.16,23.16,64856.0,21.3639,21.4192,21.3179,21.3179,64856.0
2020-08-05 13:30:00,23.16,23.17,23.04,23.07,184602.0,21.3179,21.3271,21.2075,21.2351,184602.0
2020-08-05 14:00:00,23.07,23.19,23.07,23.19,63168.0,21.2351,21.3455,21.2351,21.3455,63168.0
2020-08-05 14:30:00,23.19,23.27,23.18,23.25,102206.0,21.3455,21.4192,21.3363,21.4008,102206.0
2020-08-05 15:00:00,23.25,23.27,23.18,23.25,81348.0,21.4008,21.4192,21.3363,21.4008,81348.0
2020-08-05 15:30:00,23.24,23.27,23.2,23.21,379496.0,21.3915,21.4192,21.3547,21.3639,379496.0
2020-08-06 09:30:00,23.29,23.36,23.05,23.16,297662.0,21.4376,21.502,21.2167,21.3179,297662.0
2020-08-06 10:00:00,23.15,23.21,23.1,23.21,89270.0,21.3087,21.3639,21.2627,21.3639,89270.0
2020-08-06 10:30:00,23.21,23.22,23.11,23.13,231268.0,21.3639,21.3731,21.2719,21.2903,231268.0
2020-08-06 11:00:00,23.13,23.22,23.12,23.19,87506.0,21.2903,21.3731,21.2811,21.3455,87506.0
2020-08-06 11:30:00,23.18,23.27,23.15,23.24,84696.0,21.3363,21.4192,21.3087,21.3915,84696.0
2020-08-06 12:00:00,23.24,23.25,23.2,23.2,109574.0,21.3915,21.4008,21.3547,21.3547,109574.0
2020-08-06 12:30:00,23.21,23.21,23.16,23.18,115924.0,21.3639,21.3639,21.3179,21.3363,115924.0
2020-08-06 13:00:00,23.18,23.18,23.13,23.13,70214.0,21.3363,21.3363,21.2903,21.2903,70214.0
2020-08-06 13:30:00,23.13,23.13,23.07,23.09,105392.0,21.2903,21.2903,21.2351,21.2535,105392.0
2020-08-06 14:00:00,23.09,23.17,23.08,23.08,106902.0,21.2535,21.3271,21.2443,21.2443,106902.0
2020-08-06 14:30:00,23.08,23.18,23.06,23.16,173182.0,21.2443,21.3363,21.2259,21.3179,173182.0
2020-08-06 15:00:00,23.16,23.18,23.13,23.18,115442.0,21.3179,21.3363,21.2903,21.3363,115442.0
2020-08-06 15:30:00,23.17,23.22,23.12,23.16,445028.0,21.3271,21.3731,21.2811,21.3179,445028.0
2020-08-07 09:30:00,23.24,23.24,22.96,23.11,306832.0,21.3915,21.3915,21.1338,21.2719,306832.0
2020-08-07 10:00:00,23.11,23.13,22.99,23.07,130490.0,21.2719,21.2903,21.1614,21.2351,130490.0
2020-08-07 10:30:00,23.07,23.08,22.99,23.05,250034.0,21.2351,21.2443,21.1614,21.2167,250034.0
2020-08-07 11:00:00,23.05,23.08,22.98,23.06,145650.0,21.2167,21.2443,21.1522,21.2259,145650.0
2020-08-07 11:30:00,23.06,23.07,22.96,22.97,117662.0,21.2259,21.2351,21.1338,21.143,117662.0
2020-08-07 12:00:00,22.96,23.06,22.96,23.06,66866.0,21.1338,21.2259,21.1338,21.2259,66866.0
2020-08-07 12:30:00,23.05,23.15,23.02,23.15,92968.0,21.2167,21.3087,21.189,21.3087,92968.0
2020-08-07 13:00:00,23.15,23.15,23.07,23.15,55286.0,21.3087,21.3087,21.2351,21.3087,55286.0
2020-08-07 13:30:00,23.15,23.18,23.11,23.11,60598.0,21.3087,21.3363,21.2719,21.2719,60598.0
2020-08-07 14:00:00,23.11,23.18,23.07,23.13,445058.0,21.2719,21.3363,21.2351,21.2903,445058.0
2020-08-07 14:30:00,23.14,23.18,23.1,23.16,216956.0,21.2995,21.3363,21.2627,21.3179,216956.0
2020-08-07 15:00:00,23.15,23.2,23.11,23.14,86684.0,21.3087,21.3547,21.2719,21.2995,86684.0
2020-08-07 15:30:00,23.14,23.27,23.13,23.27,396018.0,21.2995,21.4192,21.2903,21.4192,396018.0
2020-08-10 09:30:00,23.55,23.62,23.41,23.53,228360.0,21.6769,21.7413,21.548,21.6585,228360.0
2020-08-10 10:00:00,23.51,23.52,23.35,23.37,136914.0,21.6401,21.6493,21.4928,21.5112,136914.0
2020-08-10 10:30:00,23.35,23.35,23.15,23.17,121110.0,21.4928,21.4928,21.3087,21.3271,121110.0
2020-08-10 11:00:00,23.15,23.23,23.14,23.18,77136.0,21.3087,21.3823,21.2995,21.3363,77136.0
2020-08-10 11:30:00,23.18,23.24,23.08,23.12,113626.0,21.3363,21.3915,21.2443,21.2811,113626.0
2020-08-10 12:00:00,23.13,23.13,23.06,23.08,119418.0,21.2903,21.2903,21.2259,21.2443,119418.0
2020-08-10 12:30:00,23.08,23.13,23.08,23.12,88694.0,21.2443,21.2903,21.2443,21.2811,88694.0
2020-08-10 13:00:00,23.13,23.14,23.04,23.05,69820.0,21.2903,21.2995,21.2075,21.2167,69820.0
2020-08-10 13:30:00,23.06,23.07,23.01,23.02,163802.0,21.2259,21.2351,21.1798,21.189,163802.0
2020-08-10 14:00:00,23.02,23.06,22.98,23.04,271786.0,21.189,21.2259,21.1522,21.2075,271786.0
2020-08-10 14:30:00,23.04,23.09,22.98,23.02,141878.0,21.2075,21.2535,21.1522,21.189,141878.0
2020-08-10 15:00:00,23.02,23.06,23.0,23.05,166932.0,21.189,21.2259,21.1706,21.2167,166932.0
2020-08-10 15:30:00,23.05,23.09,23.01,23.07,521114.0,21.2167,21.2535,21.1798,21.2351,521114.0
2020-08-11 09:30:00,23.65,23.82,23.54,23.77,459186.0,21.7689,21.9254,21.6677,21.8794,459186.0
2020-08-11 10:00:00,23.77,23.83,23.7,23.71,473028.0,21.8794,21.9346,21.815,21.8242,473028.0
2020-08-11 10:30:00,23.71,23.78,23.68,23.75,139080.0,21.8242,21.8886,21.7966,21.861,139080.0
2020-08-11 11:00:00,23.75,23.77,23.65,23.67,107582.0,21.861,21.8794,21.7689,21.7873,107582.0
2020-08-11 11:30:00,23.65,23.69,23.61,23.67,85608.0,21.7689,21.8058,21.7321,21.7873,85608.0
2020-08-11 12:00:00,23.67,23.75,23.66,23.73,55442.0,21.7873,21.861,21.7781,21.8426,55442.0
2020-08-11 12:30:00,23.73,23.75,23.71,23.74,106198.0,21.8426,21.861,21.8242,21.8518,106198.0
2020-08-11 13:00:00,23.74,23.8,23.72,23.78,82668.0,21.8518,21.907,21.8334,21.8886,82668.0
2020-08-11 13:30:00,23.78,23.8,23.77,23.79,49850.0,21.8886,21.907,21.8794,21.8978,49850.0
2020-08-11 14:00:00,23.79,23.89,23.78,23.79,170052.0,21.8978,21.9898,21.8886,21.8978,170052.0
2020-08-11 14:30:00,23.79,23.84,23.79,23.81,81556.0,21.8978,21.9438,21.8978,21.9162,81556.0
2020-08-11 15:00:00,23.82,23.82,23.67,23.71,133032.0,21.9254,21.9254,21.7873,21.8242,133032.0
2020-08-11 15:30:00,23.71,23.74,23.52,23.52,451834.0,21.8242,21.8518,21.6493,21.6493,451834.0
2020-08-12 09:30:00,23.86,23.92,23.53,23.57,286876.0,21.9622,22.0175,21.6585,21.6953,286876.0
2020-08-12 10:00:00,23.58,23.64,23.55,23.64,158536.0,21.7045,21.7597,21.6769,21.7597,158536.0
2020-08-12 10:30:00,23.63,23.64,23.51,23.53,116928.0,21.7505,21.7597,21.6401,21.6585,116928.0
2020-08-12 11:00:00,23.53,23.6,23.52,23.58,84610.0,21.6585,21.7229,21.6493,21.7045,84610.0
2020-08-12 11:30:00,23.58,23.61,23.53,23.53,77398.0,21.7045,21.7321,21.6585,21.6585,77398.0
2020-08-12 12:00:00,23.53,23.61,23.53,23.55,108070.0,21.6585,21.7321,21.6585,21.6769,108070.0
2020-08-12 12:30:00,23.55,23.58,23.46,23.46,67912.0,21.6769,21.7045,21.594,21.594,67912.0
2020-08-12 13:00:00,23.45,23.47,23.39,23.41,103000.0,21.5848,21.6033,21.5296,21.548,103000.0
2020-08-12 13:30:00,23.42,23.46,23.42,23.43,86862.0,21.5572,21.594,21.5572,21.5664,86862.0
2020-08-12 14:00:00,23.43,23.52,23.43,23.48,189650.0,21.5664,21.6493,21.5664,21.6125,189650.0
2020-08-12 14:30:00,23.48,23.55,23.47,23.55,69626.0,21.6125,21.6769,21.6033,21.6769,69626.0
2020-08-12 15:00:00,23.55,23.59,23.54,23.54,115960.0,21.6769,21.7137,21.6677,21.6677,115960.0
2020-08-12 15:30:00,23.54,23.59,23.51,23.58,372554.0,21.6677,21.7137,21.6401,21.7045,372554.0
2020-08-13 09:30:00,23.33,23.55,23.16,23.54,629156.0,21.4744,21.6769,21.3179,21.6677,629156.0
2020-08-13 10:00:00,23.53,23.58,23.5,23.57,116248.0,21.6585,21.7045,21.6309,21.6953,116248.0
2020-08-13 10:30:00,23.57,23.7,23.56,23.63,185312.0,21.6953,21.815,21.6861,21.7505,185312.0
2020-08-13 11:00:00,23.61,23.65,23.59,23.63,82934.0,21.7321,21.7689,21.7137,21.7505,82934.0
2020-08-13 11:30:00,23.64,23.68,23.61,23.63,206718.0,21.7597,21.7966,21.7321,21.7505,206718.0
2020-08-13 12:00:00,23.63,23.68,23.63,23.68,92202.0,21.7505,21.7966,21.7505,21.7966,92202.0
2020-08-13 12:30:00,23.68,23.74,23.64,23.66,98710.0,21.7966,21.8518,21.7597,21.7781,98710.0
2020-08-13 13:00:00,23.66,23.67,23.59,23.65,54510.0,21.7781,21.7873,21.7137,21.7689,54510.0
2020-08-13 13:30:00,23.65,23.73,23.64,23.71,193480.0,21.7689,21.8426,21.7597,21.8242,193480.0
2020-08-13 14:00:00,23.71,23.71,23.56,23.61,123456.0,21.8242,21.8242,21.6861,21.7321,123456.0
2020-08-13 14:30:00,23.61,23.64,23.56,23.6,105164.0,21.7321,21.7597,21.6861,21.7229,105164.0
2020-08-13 15:00:00,23.6,23.65,23.59,23.63,79390.0,21.7229,21.7689,21.7137,21.7505,79390.0
2020-08-13 15:30:00,23.64,23.65,23.56,23.58,263084.0,21.7597,21.7689,21.6861,21.7045,263084.0
2020-08-14 09:30:00,23.09,23.33,23.07,23.32,389556.0,21.2535,21.4744,21.2351,21.4652,389556.0
2020-08-14 10:00:00,23.32,23.38,23.29,23.34,103690.0,21.4652,21.5204,21.4376,21.4836,103690.0
2020-08-14 10:30:00,23.33,23.37,23.28,23.31,98072.0,21.4744,21.5112,21.4284,21.456,98072.0
2020-08-14 11:00:00,23.31,23.43,23.3,23.43,158552.0,21.456,21.5664,21.4468,21.5664,158552.0
2020-08-14 11:30:00,23.43,23.45,23.39,23.41,86882.0,21.5664,21.5848,21.5296,21.548,86882.0
2020-08-14 12:00:00,23.41,23.46,23.37,23.39,83648.0,21.548,21.594,21.5112,21.5296,83648.0
2020-08-14 12:30:00,23.39,23.43,23.39,23.42,64578.0,21.5296,21.5664,21.5296,21.5572,64578.0
2020-08-14 13:00:00,23.42,23.53,23.42,23.5,364770.0,21.5572,21.6585,21.5572,21.6309,364770.0
2020-08-14 13:30:00,23.5,23.5,23.46,23.49,123286.0,21.6309,21.6309,21.594,21.6217,123286.0
2020-08-14 14:00:00,23.5,23.5,23.44,23.44,81916.0,21.6309,21.6309,21.5756,21.5756,81916.0
2020-08-14 14:30:00,23.45,23.45,23.34,23.36,64560.0,21.5848,21.5848,21.4836,21.502,64560.0
2020-08-14 15:00:00,23.36,23.36,23.31,23.32,78728.0,21.502,21.502,21.456,21.4652,78728.0
2020-08-14 15:30:00,23.32,23.36,23.29,23.34,323596.0,21.4652,21.502,21.4376,21.4836,323596.0
2020-08-17 09:30:00,23.1,23.25,23.07,23.14,240286.0,21.2627,21.4008,21.2351,21.2995,240286.0
2020-08-17 10:00:00,23.12,23.12,23.0,23.04,159136.0,21.2811,21.2811,21.1706,21.2075,159136.0
2020-08-17 10:30:00,23.03,23.04,22.93,22.94,121348.0,21.1983,21.2075,21.1062,21.1154,121348.0
2020-08-17 11:00:00,22.93,22.95,22.88,22.92,185436.0,21.1062,21.1246,21.0602,21.097,185436.0
2020-08-17 11:30:00,22.92,22.92,22.84,22.84,101812.0,21.097,21.097,21.0234,21.0234,101812.0
2020-08-17 12:00:00,22.85,22.9,22.84,22.85,77048.0,21.0326,21.0786,21.0234,21.0326,77048.0
2020-08-17 12:30:00,22.86,22.9,22.86,22.88,79218.0,21.0418,21.0786,21.0418,21.0602,79218.0
2020-08-17 13:00:00,22.87,22.88,22.82,22.83,76992.0,21.051,21.0602,21.005,21.0142,76992.0
2020-08-17 13:30:00,22.83,22.87,22.8,22.81,261532.0,21.0142,21.051,20.9865,20.9957,261532.0
2020-08-17 14:00:00,22.81,22.84,22.78,22.84,116538.0,20.9957,21.0234,20.9681,21.0234,116538.0
2020-08-17 14:30:00,22.84,22.9,22.82,22.89,181856.0,21.0234,21.0786,21.005,21.0694,181856.0
2020-08-17 15:00:00,22.89,22.89,22.81,22.86,203148.0,21.0694,21.0694,20.9957,21.0418,203148.0
2020-08-17 15:30:00,22.86,22.93,22.85,22.93,531742.0,21.0418,21.1062,21.0326,21.1062,531742.0
2020-08-18 09:30:00,23.5,23.66,23.46,23.63,381240.0,21.6309,21.7781,21.594,21.7505,381240.0
2020-08-18 10:00:00,23.64,23.7,23.53,23.63,240498.0,21.7597,21.815,21.6585,21.7505,240498.0
2020-08-18 10:30:00,23.63,23.71,23.63,23.7,201766.0,21.7505,21.8242,21.7505,21.815,201766.0
2020-08-18 11:00:00,23.68,23.75,23.68,23.72,186596.0,21.7966,21.861,21.7966,21.8334,186596.0
2020-08-18 11:30:00,23.72,23.78,23.72,23.75,200090.0,21.8334,21.8886,21.8334,21.861,200090.0
2020-08-18 12:00:00,23.75,23.77,23.73,23.73,111126.0,21.861,21.8794,21.8426,21.8426,111126.0
2020-08-18 12:30:00,23.74,23.75,23.71,23.71,74380.0,21.8518,21.861,21.8242,21.8242,74380.0
2020-08-18 13:00:00,23.73,23.78,23.72,23.78,95928.0,21.8426,21.8886,21.8334,21.8886,95928.0
2020-08-18 13:30:00,23.78,23.82,23.75,23.82,101964.0,21.8886,21.9254,21.861,21.9254,101964.0
2020-08-18 14:00:00,23.82,23.86,23.79,23.84,155782.0,21.9254,21.9622,21.8978,21.9438,155782.0
2020-08-18 14:30:00,23.85,23.86,23.77,23.79,136928.0,21.953,21.9622,21.8794,21.8978,136928.0
2020-08-18 15:00:00,23.79,23.85,23.78,23.83,187698.0,21.8978,21.953,21.8886,21.9346,187698.0
2020-08-18 15:30:00,23.83,23.85,23.71,23.79,865078.0,21.9346,21.953,21.8242,21.8978,865078.0
2020-08-19 09:30:00,23.55,23.84,23.55,23.69,179974.0,21.6769,21.9438,21.6769,21.8058,179974.0
2020-08-19 10:00:00,23.7,23.8,23.66,23.78,61222.0,21.815,21.907,21.7781,21.8886,61222.0
2020-08-19 10:30:00,23.78,23.82,23.73,23.73,65832.0,21.8886,21.9254,21.8426,21.8426,65832.0
2020-08-19 11:00:00,23.72,23.75,23.67,23.68,36042.0,21.8334,21.861,21.7873,21.7966,36042.0
2020-08-19 11:30:00,23.68,23.68,23.63,23.64,39876.0,21.7966,21.7966,21.7505,21.7597,39876.0
2020-08-19 12:00:00,23.63,23.64,23.6,23.6,53384.0,21.7505,21.7597,21.7229,21.7229,53384.0
2020-08-19 12:30:00,23.61,23.68,23.61,23.68,32116.0,21.7321,21.7966,21.7321,21.7966,32116.0
2020-08-19 13:00:00,23.68,23.7,23.66,23.66,62030.0,21.7966,21.815,21.7781,21.7781,62030.0
2020-08-19 13:30:00,23.67,23.71,23.66,23.67,47278.0,21.7873,21.8242,21.7781,21.7873,47278.0
2020-08-19 14:00:00,23.67,23.71,23.6,23.6,206610.0,21.7873,21.8242,21.7229,21.7229,206610.0
2020-08-19 14:30:00,23.61,23.61,23.54,23.58,93656.0,21.7321,21.7321,21.6677,21.7045,93656.0
2020-08-19 15:00:00,23.58,23.66,23.58,23.59,81538.0,21.7045,21.7781,21.7045,21.7137,81538.0
2020-08-19 15:30:00,23.59,23.63,23.53,23.6,442416.0,21.7137,21.7505,21.6585,21.7229,442416.0
2020-08-20 09:30:00,23.39,23.64,23.35,23.61,198156.0,21.5296,21.7597,21.4928,21.7321,198156.0
2020-08-20 10:00:00,23.6,23.68,23.6,23.63,80272.0,21.7229,21.7966,21.7229,21.7505,80272.0
2020-08-20 10:30:00,23.62,23.71,23.62,23.68,102872.0,21.7413,21.8242,21.7413,21.7966,102872.0
2020-08-20 11:00:00,23.68,23.75,23.66,23.74,162054.0,21.7966,21.861,21.7781,21.8518,162054.0
2020-08-20 11:30:00,23.74,23.79,23.74,23.79,57116.0,21.8518,21.8978,21.8518,21.8978,57116.0
2020-08-20 12:00:00,23.79,23.81,23.77,23.81,49498.0,21.8978,21.9162,21.8794,21.9162,49498.0
2020-08-20 12:30:00,23.8,23.82,23.79,23.79,49110.0,21.907,21.9254,21.8978,21.8978,49110.0
2020-08-20 13:00:00,23.8,23.81,23.75,23.8,59240.0,21.907,21.9162,21.861,21.907,59240.0
2020-08-20 13:30:00,23.8,23.8,23.77,23.79,63110.0,21.907,21.907,21.8794,21.8978,63110.0
2020-08-20 14:00:00,23.79,23.92,23.79,23.91,235260.0,21.8978,22.0175,21.8978,22.0083,235260.0
2020-08-20 14:30:00,23.91,23.91,23.84,23.89,71218.0,22.0083,22.0083,21.9438,21.9898,71218.0
2020-08-20 15:00:00,23.88,23.95,23.88,23.89,150534.0,21.9806,22.0451,21.9806,21.9898,150534.0
2020-08-20 15:30:00,23.89,23.94,23.86,23.86,311570.0,21.9898,22.0359,21.9622,21.9622,311570.0
2020-08-21 09:30:00,24.15,24.24,24.02,24.22,210142.0,22.2292,22.312,22.1095,22.2936,210142.0
2020-08-21 10:00:00,24.21,24.23,24.17,24.19,82276.0,22.2844,22.3028,22.2476,22.266,82276.0
2020-08-21 10:30:00,24.18,24.21,24.14,24.17,66508.0,22.2568,22.2844,22.22,22.2476,66508.0
2020-08-21 11:00:00,24.17,24.17,24.06,24.07,57798.0,22.2476,22.2476,22.1463,22.1555,57798.0
2020-08-21 11:30:00,24.08,24.13,24.05,24.05,53116.0,22.1647,22.2108,22.1371,22.1371,53116.0
2020-08-21 12:00:00,24.06,24.12,24.04,24.1,37800.0,22.1463,22.2016,22.1279,22.1831,37800.0
2020-08-21 12:30:00,24.11,24.12,24.07,24.08,18012.0,22.1924,22.2016,22.1555,22.1647,18012.0
2020-08-21 13:00:00,24.08,24.13,24.07,24.12,24604.0,22.1647,22.2108,22.1555,22.2016,24604.0
2020-08-21 13:30:00,24.12,24.14,24.08,24.1,29560.0,22.2016,22.22,22.1647,22.1831,29560.0
2020-08-21 14:00:00,24.1,24.13,24.09,24.13,48702.0,22.1831,22.2108,22.1739,22.2108,48702.0
2020-08-21 14:30:00,24.13,24.21,24.13,24.19,60552.0,22.2108,22.2844,22.2108,22.266,60552.0
2020-08-21 15:00:00,24.19,24.25,24.19,24.24,108220.0,22.266,22.3212,22.266,22.312,108220.0
2020-08-21 15:30:00,24.24,24.3,24.18,24.2,345650.0,22.312,22.3672,22.2568,22.2752,345650.0
2020-08-24 09:30:00,24.99,25.08,24.77,24.78,292674.0,23.0024,23.0852,22.7999,22.8091,292674.0
2020-08-24 10:00:00,24.79,24.93,24.71,24.9,164402.0,22.8183,22.9471,22.7446,22.9195,164402.0
2020-08-24 10:30:00,24.9,24.97,24.9,24.92,135398.0,22.9195,22.9839,22.9195,22.9379,135398.0
2020-08-24 11:00:00,24.92,24.97,24.91,24.92,91266.0,22.9379,22.9839,22.9287,22.9379,91266.0
2020-08-24 11:30:00,24.93,24.99,24.91,24.95,138974.0,22.9471,23.0024,22.9287,22.9655,138974.0
2020-08-24 12:00:00,24.96,25.02,24.96,25.02,93230.0,22.9747,23.03,22.9747,23.03,93230.0
2020-08-24 12:30:00,25.01,25.05,24.99,25.0,274462.0,23.0208,23.0576,23.0024,23.0116,274462.0
2020-08-24 13:00:00,25.01,25.01,24.95,24.96,103078.0,23.0208,23.0208,22.9655,22.9747,103078.0
2020-08-24 13:30:00,24.96,24.98,24.93,24.97,139090.0,22.9747,22.9932,22.9471,22.9839,139090.0
2020-08-24 14:00:00,24.97,25.0,24.94,24.95,214636.0,22.9839,23.0116,22.9563,22.9655,214636.0
2020-08-24 14:30:00,24.95,24.96,24.8,24.84,162702.0,22.9655,22.9747,22.8275,22.8643,162702.0
2020-08-24 15:00:00,24.84,24.86,24.75,24.8,292038.0,22.8643,22.8827,22.7814,22.8275,292038.0
2020-08-24 15:30:00,24.8,24.88,24.75,24.85,563840.0,22.8275,22.9011,22.7814,22.8735,563840.0
2020-08-25 09:30:00,25.0,25.08,24.81,24.85,165818.0,23.0116,23.0852,22.8367,22.8735,165818.0
2020-08-25 10:00:00,24.86,24.86,24.76,24.84,118102.0,22.8827,22.8827,22.7907,22.8643,118102.0
2020-08-25 10:30:00,24.84,24.85,24.79,24.85,89758.0,22.8643,22.8735,22.8183,22.8735,89758.0
2020-08-25 11:00:00,24.85,24.9,24.83,24.86,98988.0,22.8735,22.9195,22.8551,22.8827,98988.0
2020-08-25 11:30:00,24.86,24.88,24.82,24.84,57754.0,22.8827,22.9011,22.8459,22.8643,57754.0
2020-08-25 12:00:00,24.84,24.9,24.83,24.9,54378.0,22.8643,22.9195,22.8551,22.9195,54378.0
2020-08-25 12:30:00,24.9,24.92,24.88,24.9,50892.0,22.9195,22.9379,22.9011,22.9195,50892.0
2020-08-25 13:00:00,24.9,24.92,24.88,24.92,49402.0,22.9195,22.9379,22.9011,22.9379,49402.0
2020-08-25 13:30:00,24.92,24.98,24.91,24.94,60322.0,22.9379,22.9932,22.9287,22.9563,60322.0
2020-08-25 14:00:00,24.95,24.99,24.93,24.99,60170.0,22.9655,23.0024,22.9471,23.0024,60170.0
2020-08-25 14:30:00,24.99,25.02,24.97,25.0,88354.0,23.0024,23.03,22.9839,23.0116,88354.0
2020-08-25 15:00:00,25.01,25.07,25.0,25.06,112482.0,23.0208,23.076,23.0116,23.0668,112482.0
2020-08-25 15:30:00,25.07,25.1,25.04,25.05,415244.0,23.076,23.1036,23.0484,23.0576,415244.0
2020-08-26 09:30:00,25.1,25.13,24.72,24.81,266914.0,23.1036,23.1312,22.7538,22.8367,266914.0
2020-08-26 10:00:00,24.81,24.84,24.74,24.75,112222.0,22.8367,22.8643,22.7722,22.7814,112222.0
2020-08-26 10:30:00,24.76,24.84,24.75,24.79,92094.0,22.7907,22.8643,22.7814,22.8183,92094.0
2020-08-26 11:00:00,24.79,24.79,24.72,24.74,122424.0,22.8183,22.8183,22.7538,22.7722,122424.0
2020-08-26 11:30:00,24.74,24.81,24.72,24.78,98164.0,22.7722,22.8367,22.7538,22.8091,98164.0
2020-08-26 12:00:00,24.78,24.82,24.75,24.81,116298.0,22.8091,22.8459,22.7814,22.8367,116298.0
2020-08-26 12:30:00,24.8,24.83,24.78,24.81,68394.0,22.8275,22.8551,22.8091,22.8367,68394.0
2020-08-26 13:00:00,24.81,24.83,24.78,24.79,66168.0,22.8367,22.8551,22.8091,22.8183,66168.0
2020-08-26 13:30:00,24.79,24.82,24.78,24.82,93140.0,22.8183,22.8459,22.8091,22.8459,93140.0
2020-08-26 14:00:00,24.82,24.86,24.81,24.86,96708.0,22.8459,22.8827,22.8367,22.8827,96708.0
2020-08-26 14:30:00,24.86,24.91,24.85,24.89,118914.0,22.8827,22.9287,22.8735,22.9103,118914.0
2020-08-26 15:00:00,24.89,24.9,24.84,24.86,119706.0,22.9103,22.9195,22.8643,22.8827,119706.0
2020-08-26 15:30:00,24.86,24.89,24.82,24.86,352724.0,22.8827,22.9103,22.8459,22.8827,352724.0
2020-08-27 09:30:00,24.65,24.8,24.59,24.75,680944.0,22.6894,22.8275,22.6342,22.7814,680944.0
2020-08-27 10:00:00,24.76,24.77,24.65,24.71,214954.0,22.7907,22.7999,22.6894,22.7446,214954.0
2020-08-27 10:30:00,24.71,24.77,24.59,24.59,169954.0,22.7446,22.7999,22.6342,22.6342,169954.0
2020-08-27 11:00:00,24.59,24.61,24.53,24.54,159820.0,22.6342,22.6526,22.5789,22.5881,159820.0
2020-08-27 11:30:00,24.54,24.68,24.53,24.67,87712.0,22.5881,22.717,22.5789,22.7078,87712.0
2020-08-27 12:00:00,24.67,24.69,24.62,24.63,90658.0,22.7078,22.7262,22.6618,22.671,90658.0
2020-08-27 12:30:00,24.64,24.65,24.55,24.56,62864.0,22.6802,22.6894,22.5974,22.6066,62864.0
2020-08-27 13:00:00,24.56,24.66,24.53,24.64,46492.0,22.6066,22.6986,22.5789,22.6802,46492.0
2020-08-27 13:30:00,24.64,24.66,24.6,24.65,52064.0,22.6802,22.6986,22.6434,22.6894,52064.0
2020-08-27 14:00:00,24.65,24.74,24.64,24.73,163072.0,22.6894,22.7722,22.6802,22.763,163072.0
2020-08-27 14:30:00,24.73,24.78,24.69,24.78,192288.0,22.763,22.8091,22.7262,22.8091,192288.0
2020-08-27 15:00:00,24.77,24.82,24.75,24.77,233556.0,22.7999,22.8459,22.7814,22.7999,233556.0
2020-08-27 15:30:00,24.77,24.8,24.7,24.71,417992.0,22.7999,22.8275,22.7354,22.7446,417992.0
2020-08-28 09:30:00,25.11,25.43,25.07,25.43,262024.0,23.1128,23.4074,23.076,23.4074,262024.0
2020-08-28 10:00:00,25.43,25.48,25.39,25.48,152092.0,23.4074,23.4534,23.3705,23.4534,152092.0
2020-08-28 10:30:00,25.47,25.5,25.43,25.46,111090.0,23.4442,23.4718,23.4074,23.435,111090.0
2020-08-28 11:00:00,25.46,25.52,25.44,25.5,123398.0,23.435,23.4902,23.4166,23.4718,123398.0
2020-08-28 11:30:00,25.5,25.53,25.48,25.51,121912.0,23.4718,23.4994,23.4534,23.481,121912.0
2020-08-28 12:00:00,25.51,25.59,25.51,25.58,149008.0,23.481,23.5546,23.481,23.5454,149008.0
2020-08-28 12:30:00,25.58,25.61,25.5,25.54,53148.0,23.5454,23.573,23.4718,23.5086,53148.0
2020-08-28 13:00:00,25.54,25.56,25.43,25.45,43666.0,23.5086,23.527,23.4074,23.4258,43666.0
2020-08-28 13:30:00,25.45,25.47,25.43,25.45,55152.0,23.4258,23.4442,23.4074,23.4258,55152.0
2020-08-28 14:00:00,25.45,25.58,25.45,25.56,174416.0,23.4258,23.5454,23.4258,23.527,174416.0
2020-08-28 14:30:00,25.56,25.64,25.55,25.59,88048.0,23.527,23.6007,23.5178,23.5546,88048.0
2020-08-28 15:00:00,25.59,25.6,25.57,25.58,80836.0,23.5546,23.5638,23.5362,23.5454,80836.0
2020-08-28 15:30:00,25.58,25.59,25.5,25.55,391386.0,23.5454,23.5546,23.4718,23.5178,391386.0
2020-08-31 09:30:00,24.99,25.13,24.88,24.88,289886.0,23.0024,23.1312,22.9011,22.9011,289886.0
2020-08-31 10:00:00,24.88,25.01,24.88,24.89,90740.0,22.9011,23.0208,22.9011,22.9103,90740.0
2020-08-31 10:30:00,24.9,24.94,24.89,24.94,62186.0,22.9195,22.9563,22.9103,22.9563,62186.0
2020-08-31 11:00:00,24.95,25.0,24.83,24.83,125242.0,22.9655,23.0116,22.8551,22.8551,125242.0
2020-08-31 11:30:00,24.83,24.93,24.81,24.91,85912.0,22.8551,22.9471,22.8367,22.9287,85912.0
2020-08-31 12:00:00,24.91,24.91,24.83,24.84,70452.0,22.9287,22.9287,22.8551,22.8643,70452.0
2020-08-31 12:30:00,24.83,24.93,24.81,24.91,71228.0,22.8551,22.9471,22.8367,22.9287,71228.0
2020-08-31 13:00:00,24.9,24.92,24.81,24.82,64242.0,22.9195,22.9379,22.8367,22.8459,64242.0
2020-08-31 13:30:00,24.82,24.88,24.81,24.86,116682.0,22.8459,22.9011,22.8367,22.8827,116682.0
2020-08-31 14:00:00,24.85,24.87,24.83,24.83,97492.0,22.8735,22.8919,22.8551,22.8551,97492.0
2020-08-31 14:30:00,24.84,24.9,24.81,24.89,138638.0,22.8643,22.9195,22.8367,22.9103,138638.0
2020-08-31 15:00:00,24.89,24.91,24.85,24.88,82426.0,22.9103,22.9287,22.8735,22.9011,82426.0
2020-08-31 15:30:00,24.88,24.93,24.8,24.8,360326.0,22.9011,22.9471,22.8275,22.8275,360326.0
2020-09-01 09:30:00,25.38,25.52,25.25,25.48,430916.0,23.3613,23.4902,23.2417,23.4534,430916.0
2020-09-01 10:00:00,25.49,25.64,25.48,25.61,189212.0,23.4626,23.6007,23.4534,23.573,189212.0
2020-09-01 10:30:00,25.61,25.62,25.52,25.55,68678.0,23.573,23.5822,23.4902,23.5178,68678.0
2020-09-01 11:00:00,25.55,25.59,25.5,25.58,69464.0,23.5178,23.5546,23.4718,23.5454,69464.0
2020-09-01 11:30:00,25.58,25.6,25.56,25.57,80338.0,23.5454,23.5638,23.527,23.5362,80338.0
2020-09-01 12:00:00,25.57,25.61,25.57,25.61,80794.0,23.5362,23.573,23.5362,23.573,80794.0
2020-09-01 12:30:00,25.61,25.62,25.58,25.61,63516.0,23.573,23.5822,23.5454,23.573,63516.0
2020-09-01 13:00:00,25.61,25.61,25.56,25.58,59720.0,23.573,23.573,23.527,23.5454,59720.0
2020-09-01 13:30:00,25.58,25.64,25.55,25.64,101722.0,23.5454,23.6007,23.5178,23.6007,101722.0
2020-09-01 14:00:00,25.63,25.66,25.61,25.65,108120.0,23.5915,23.6191,23.573,23.6099,108120.0
2020-09-01 14:30:00,25.65,25.71,25.65,25.7,172296.0,23.6099,23.6651,23.6099,23.6559,172296.0
2020-09-01 15:00:00,25.7,25.71,25.65,25.66,93454.0,23.6559,23.6651,23.6099,23.6191,93454.0
2020-09-01 15:30:00,25.66,25.68,25.61,25.64,413312.0,23.6191,23.6375,23.573,23.6007,413312.0
2020-09-02 09:30:00,25.6,25.69,25.48,25.5,198768.0,23.5638,23.6467,23.4534,23.4718,198768.0
2020-09-02 10:00:00,25.5,25.57,25.49,25.56,95390.0,23.4718,23.5362,23.4626,23.527,95390.0
2020-09-02 10:30:00,25.57,25.61,25.54,25.6,65044.0,23.5362,23.573,23.5086,23.5638,65044.0
2020-09-02 11:00:00,25.6,25.71,25.6,25.63,82638.0,23.5638,23.6651,23.5638,23.5915,82638.0
2020-09-02 11:30:00,25.64,25.74,25.64,25.72,101742.0,23.6007,23.6927,23.6007,23.6743,101742.0
2020-09-02 12:00:00,25.71,25.75,25.67,25.75,73056.0,23.6651,23.7019,23.6283,23.7019,73056.0
2020-09-02 12:30:00,25.75,25.88,25.74,25.86,134798.0,23.7019,23.8216,23.6927,23.8032,134798.0
2020-09-02 13:00:00,25.86,25.88,25.84,25.86,78342.0,23.8032,23.8216,23.7848,23.8032,78342.0
2020-09-02 13:30:00,25.86,25.86,25.84,25.85,71894.0,23.8032,23.8032,23.7848,23.794,71894.0
2020-09-02 14:00:00,25.85,25.9,25.84,25.89,66576.0,23.794,23.84,23.7848,23.8308,66576.0
2020-09-02 14:30:00,25.89,25.92,25.88,25.9,69146.0,23.8308,23.8584,23.8216,23.84,69146.0
2020-09-02 15:00:00,25.9,25.93,25.88,25.92,74342.0,23.84,23.8676,23.8216,23.8584,74342.0
2020-09-02 15:30:00,25.92,25.96,25.85,25.87,314892.0,23.8584,23.8952,23.794,23.8124,314892.0
2020-09-03 09:30:00,25.68,25.83,25.63,25.7,195162.0,23.6375,23.7755,23.5915,23.6559,195162.0
2020-09-03 10:00:00,25.69,25.83,25.63,25.65,169336.0,23.6467,23.7755,23.5915,23.6099,169336.0
2020-09-03 10:30:00,25.67,25.75,25.57,25.62,229768.0,23.6283,23.7019,23.5362,23.5822,229768.0
2020-09-03 11:00:00,25.64,25.66,25.34,25.45,148818.0,23.6007,23.6191,23.3245,23.4258,148818.0
2020-09-03 11:30:00,25.46,25.5,25.35,25.45,96344.0,23.435,23.4718,23.3337,23.4258,96344.0
2020-09-03 12:00:00,25.46,25.48,25.43,25.45,144848.0,23.435,23.4534,23.4074,23.4258,144848.0
2020-09-03 12:30:00,25.44,25.44,25.31,25.32,53676.0,23.4166,23.4166,23.2969,23.3061,53676.0
2020-09-03 13:00:00,25.32,25.42,25.27,25.4,46702.0,23.3061,23.3982,23.2601,23.3797,46702.0
2020-09-03 13:30:00,25.4,25.42,25.29,25.3,73100.0,23.3797,23.3982,23.2785,23.2877,73100.0
2020-09-03 14:00:00,25.3,25.32,25.25,25.3,168748.0,23.2877,23.3061,23.2417,23.2877,168748.0
2020-09-03 14:30:00,25.3,25.36,25.27,25.29,106354.0,23.2877,23.3429,23.2601,23.2785,106354.0
2020-09-03 15:00:00,25.29,25.35,25.23,25.26,88270.0,23.2785,23.3337,23.2233,23.2509,88270.0
2020-09-03 15:30:00,25.26,25.45,25.25,25.45,442472.0,23.2509,23.4258,23.2417,23.4258,442472.0
2020-09-04 09:30:00,25.45,25.51,24.95,24.96,443438.0,23.4258,23.481,22.9655,22.9747,443438.0
2020-09-04 10:00:00,24.97,25.06,24.83,24.93,323622.0,22.9839,23.0668,22.8551,22.9471,323622.0
2020-09-04 10:30:00,24.93,24.93,24.67,24.78,417548.0,22.9471,22.9471,22.7078,22.8091,417548.0
2020-09-04 11:00:00,24.78,24.84,24.66,24.71,118988.0,22.8091,22.8643,22.6986,22.7446,118988.0
2020-09-04 11:30:00,24.71,24.86,24.67,24.86,109824.0,22.7446,22.8827,22.7078,22.8827,109824.0
2020-09-04 12:00:00,24.88,24.92,24.83,24.92,55234.0,22.9011,22.9379,22.8551,22.9379,55234.0
2020-09-04 12:30:00,24.92,24.97,24.88,24.94,152596.0,22.9379,22.9839,22.9011,22.9563,152596.0
2020-09-04 13:00:00,24.92,24.92,24.85,24.89,52780.0,22.9379,22.9379,22.8735,22.9103,52780.0
2020-09-04 13:30:00,24.89,24.92,24.83,24.9,61556.0,22.9103,22.9379,22.8551,22.9195,61556.0
2020-09-04 14:00:00,24.89,25.0,24.84,25.0,58914.0,22.9103,23.0116,22.8643,23.0116,58914.0
2020-09-04 14:30:00,25.0,25.09,24.97,25.09,66414.0,23.0116,23.0944,22.9839,23.0944,66414.0
2020-09-04 15:00:00,25.1,25.15,25.05,25.12,66282.0,23.1036,23.1496,23.0576,23.122,66282.0
2020-09-04 15:30:00,25.1,25.12,25.02,25.05,390214.0,23.1036,23.122,23.03,23.0576,390214.0
2020-09-08 09:30:00,24.78,25.05,24.67,24.86,531970.0,22.8091,23.0576,22.7078,22.8827,531970.0
2020-09-08 10:00:00,24.87,25.09,24.8,24.99,300958.0,22.8919,23.0944,22.8275,23.0024,300958.0
2020-09-08 10:30:00,25.0,25.0,24.81,24.86,216910.0,23.0116,23.0116,22.8367,22.8827,216910.0
2020-09-08 11:00:00,24.83,24.9,24.81,24.9,333372.0,22.8551,22.9195,22.8367,22.9195,333372.0
2020-09-08 11:30:00,24.9,24.93,24.82,24.82,140768.0,22.9195,22.9471,22.8459,22.8459,140768.0
2020-09-08 12:00:00,24.82,24.91,24.81,24.86,125654.0,22.8459,22.9287,22.8367,22.8827,125654.0
2020-09-08 12:30:00,24.86,24.88,24.84,24.87,93702.0,22.8827,22.9011,22.8643,22.8919,93702.0
2020-09-08 13:00:00,24.87,24.93,24.83,24.92,61466.0,22.8919,22.9471,22.8551,22.9379,61466.0
2020-09-08 13:30:00,24.91,24.98,24.88,24.94,40212.0,22.9287,22.9932,22.9011,22.9563,40212.0
2020-09-08 14:00:00,24.93,24.95,24.86,24.89,86942.0,22.9471,22.9655,22.8827,22.9103,86942.0
2020-09-08 14:30:00,24.88,24.89,24.74,24.83,181736.0,22.9011,22.9103,22.7722,22.8551,181736.0
2020-09-08 15:00:00,24.82,24.91,24.8,24.89,104418.0,22.8459,22.9287,22.8275,22.9103,104418.0
2020-09-08 15:30:00,24.89,24.91,24.74,24.74,338466.0,22.9103,22.9287,22.7722,22.7722,338466.0
2020-09-09 09:30:00,24.86,25.07,24.82,25.06,196438.0,22.8827,23.076,22.8459,23.0668,196438.0
2020-09-09 10:00:00,25.06,25.14,25.0,25.02,141386.0,23.0668,23.1404,23.0116,23.03,141386.0
2020-09-09 10:30:00,24.99,25.03,24.95,25.02,88554.0,23.0024,23.0392,22.9655,23.03,88554.0
2020-09-09 11:00:00,25.02,25.13,25.02,25.09,120546.0,23.03,23.1312,23.03,23.0944,120546.0
2020-09-09 11:30:00,25.09,25.11,25.06,25.08,34566.0,23.0944,23.1128,23.0668,23.0852,34566.0
2020-09-09 12:00:00,25.08,25.11,25.06,25.07,44126.0,23.0852,23.1128,23.0668,23.076,44126.0
2020-09-09 12:30:00,25.06,25.07,25.03,25.03,37788.0,23.0668,23.076,23.0392,23.0392,37788.0
2020-09-09 13:00:00,25.03,25.09,25.03,25.07,31356.0,23.0392,23.0944,23.0392,23.076,31356.0
2020-09-09 13:30:00,25.08,25.09,25.06,25.06,61700.0,23.0852,23.0944,23.0668,23.0668,61700.0
2020-09-09 14:00:00,25.06,25.08,24.99,25.0,48180.0,23.0668,23.0852,23.0024,23.0116,48180.0
2020-09-09 14:30:00,25.0,25.05,24.99,24.99,65574.0,23.0116,23.0576,23.0024,23.0024,65574.0
2020-09-09 15:00:00,24.99,25.04,24.99,25.03,80476.0,23.0024,23.0484,23.0024,23.0392,80476.0
2020-09-09 15:30:00,25.02,25.05,24.93,24.93,151746.0,23.03,23.0576,22.9471,22.9471,151746.0
2020-09-10 09:30:00,24.84,25.04,24.84,25.0,163344.0,22.8643,23.0484,22.8643,23.0116,163344.0
2020-09-10 10:00:00,25.0,25.04,24.91,24.91,62038.0,23.0116,23.0484,22.9287,22.9287,62038.0
2020-09-10 10:30:00,24.9,24.94,24.69,24.71,121370.0,22.9195,22.9563,22.7262,22.7446,121370.0
2020-09-10 11:00:00,24.68,24.76,24.67,24.74,71728.0,22.717,22.7907,22.7078,22.7722,71728.0
2020-09-10 11:30:00,24.73,24.74,24.63,24.64,82328.0,22.763,22.7722,22.671,22.6802,82328.0
2020-09-10 12:00:00,24.65,24.69,24.61,24.65,82924.0,22.6894,22.7262,22.6526,22.6894,82924.0
2020-09-10 12:30:00,24.65,24.65,24.59,24.61,32284.0,22.6894,22.6894,22.6342,22.6526,32284.0
2020-09-10 13:00:00,24.61,24.65,24.59,24.6,27310.0,22.6526,22.6894,22.6342,22.6434,27310.0
2020-09-10 13:30:00,24.6,24.63,24.56,24.61,429318.0,22.6434,22.671,22.6066,22.6526,429318.0
2020-09-10 14:00:00,24.61,24.63,24.52,24.53,208162.0,22.6526,22.671,22.5697,22.5789,208162.0
2020-09-10 14:30:00,24.53,24.64,24.51,24.64,110392.0,22.5789,22.6802,22.5605,22.6802,110392.0
2020-09-10 15:00:00,24.64,24.68,24.56,24.61,231120.0,22.6802,22.717,22.6066,22.6526,231120.0
2020-09-10 15:30:00,24.61,24.74,24.57,24.64,512504.0,22.6526,22.7722,22.6158,22.6802,512504.0
2020-09-11 09:30:00,24.65,24.68,24.48,24.48,178534.0,22.6894,22.717,22.5329,22.5329,178534.0
2020-09-11 10:00:00,24.49,24.54,24.39,24.46,75910.0,22.5421,22.5881,22.4501,22.5145,75910.0
2020-09-11 10:30:00,24.45,24.57,24.41,24.55,69262.0,22.5053,22.6158,22.4685,22.5974,69262.0
2020-09-11 11:00:00,24.56,24.59,24.46,24.5,26330.0,22.6066,22.6342,22.5145,22.5513,26330.0
2020-09-11 11:30:00,24.5,24.52,24.4,24.45,43914.0,22.5513,22.5697,22.4593,22.5053,43914.0
2020-09-11 12:00:00,24.44,24.49,24.42,24.47,54402.0,22.4961,22.5421,22.4777,22.5237,54402.0
2020-09-11 12:30:00,24.46,24.51,24.41,24.47,71284.0,22.5145,22.5605,22.4685,22.5237,71284.0
2020-09-11 13:00:00,24.47,24.48,24.4,24.42,51166.0,22.5237,22.5329,22.4593,22.4777,51166.0
2020-09-11 13:30:00,24.41,24.5,24.38,24.49,107294.0,22.4685,22.5513,22.4409,22.5421,107294.0
2020-09-11 14:00:00,24.49,24.62,24.48,24.56,102530.0,22.5421,22.6618,22.5329,22.6066,102530.0
2020-09-11 14:30:00,24.55,24.63,24.55,24.6,34090.0,22.5974,22.671,22.5974,22.6434,34090.0
2020-09-11 15:00:00,24.6,24.64,24.54,24.61,65234.0,22.6434,22.6802,22.5881,22.6526,65234.0
2020-09-11 15:30:00,24.61,24.7,24.61,24.67,711746.0,22.6526,22.7354,22.6526,22.7078,711746.0
2020-09-14 09:30:00,24.35,24.5,24.25,24.49,515686.0,22.4133,22.5513,22.3212,22.5421,515686.0
2020-09-14 10:00:00,24.49,24.56,24.48,24.52,143818.0,22.5421,22.6066,22.5329,22.5697,143818.0
2020-09-14 10:30:00,24.51,24.54,24.46,24.49,75298.0,22.5605,22.5881,22.5145,22.5421,75298.0
2020-09-14 11:00:00,24.5,24.54,24.46,24.46,63048.0,22.5513,22.5881,22.5145,22.5145,63048.0
2020-09-14 11:30:00,24.47,24.51,24.43,24.43,59344.0,22.5237,22.5605,22.4869,22.4869,59344.0
2020-09-14 12:00:00,24.43,24.43,24.36,24.42,42294.0,22.4869,22.4869,22.4225,22.4777,42294.0
2020-09-14 12:30:00,24.42,24.43,24.39,24.39,24514.0,22.4777,22.4869,22.4501,22.4501,24514.0
2020-09-14 13:00:00,24.4,24.41,24.36,24.37,29378.0,22.4593,22.4685,22.4225,22.4317,29378.0
2020-09-14 13:30:00,24.38,24.38,24.27,24.28,83988.0,22.4409,22.4409,22.3396,22.3488,83988.0
2020-09-14 14:00:00,24.28,24.48,24.27,24.43,170374.0,22.3488,22.5329,22.3396,22.4869,170374.0
2020-09-14 14:30:00,24.45,24.45,24.36,24.4,67250.0,22.5053,22.5053,22.4225,22.4593,67250.0
2020-09-14 15:00:00,24.4,24.43,24.35,24.35,60170.0,22.4593,22.4869,22.4133,22.4133,60170.0
2020-09-14 15:30:00,24.36,24.44,24.34,24.42,208478.0,22.4225,22.4961,22.4041,22.4777,208478.0
2020-09-15 09:30:00,24.79,24.91,24.69,24.79,250286.0,22.8183,22.9287,22.7262,22.8183,250286.0
2020-09-15 10:00:00,24.79,24.85,24.73,24.83,81056.0,22.8183,22.8735,22.763,22.8551,81056.0
2020-09-15 10:30:00,24.83,24.88,24.77,24.84,103328.0,22.8551,22.9011,22.7999,22.8643,103328.0
2020-09-15 11:00:00,24.85,24.91,24.82,24.83,62128.0,22.8735,22.9287,22.8459,22.8551,62128.0
2020-09-15 11:30:00,24.82,24.83,24.77,24.79,74422.0,22.8459,22.8551,22.7999,22.8183,74422.0
2020-09-15 12:00:00,24.78,24.8,24.75,24.79,75720.0,22.8091,22.8275,22.7814,22.8183,75720.0
2020-09-15 12:30:00,24.78,24.8,24.75,24.76,71190.0,22.8091,22.8275,22.7814,22.7907,71190.0
2020-09-15 13:00:00,24.77,24.81,24.71,24.8,287718.0,22.7999,22.8367,22.7446,22.8275,287718.0
2020-09-15 13:30:00,24.8,24.88,24.8,24.85,105314.0,22.8275,22.9011,22.8275,22.8735,105314.0
2020-09-15 14:00:00,24.85,24.85,24.78,24.79,84006.0,22.8735,22.8735,22.8091,22.8183,84006.0
2020-09-15 14:30:00,24.79,24.81,24.78,24.8,61236.0,22.8183,22.8367,22.8091,22.8275,61236.0
2020-09-15 15:00:00,24.8,24.81,24.76,24.8,97546.0,22.8275,22.8367,22.7907,22.8275,97546.0
2020-09-15 15:30:00,24.79,24.79,24.71,24.75,213520.0,22.8183,22.8183,22.7446,22.7814,213520.0
2020-09-16 09:30:00,24.88,25.09,24.86,25.03,184586.0,22.9011,23.0944,22.8827,23.0392,184586.0
2020-09-16 10:00:00,25.04,25.15,25.03,25.12,66206.0,23.0484,23.1496,23.0392,23.122,66206.0
2020-09-16 10:30:00,25.11,25.23,25.11,25.2,65952.0,23.1128,23.2233,23.1128,23.1957,65952.0
2020-09-16 11:00:00,25.2,25.25,25.2,25.23,88174.0,23.1957,23.2417,23.1957,23.2233,88174.0
2020-09-16 11:30:00,25.23,25.25,25.16,25.24,134790.0,23.2233,23.2417,23.1588,23.2325,134790.0
2020-09-16 12:00:00,25.24,25.25,25.2,25.24,94852.0,23.2325,23.2417,23.1957,23.2325,94852.0
2020-09-16 12:30:00,25.24,25.25,25.2,25.23,68550.0,23.2325,23.2417,23.1957,23.2233,68550.0
2020-09-16 13:00:00,25.22,25.26,25.2,25.21,79836.0,23.2141,23.2509,23.1957,23.2049,79836.0
2020-09-16 13:30:00,25.21,25.22,25.13,25.22,67224.0,23.2049,23.2141,23.1312,23.2141,67224.0
2020-09-16 14:00:00,25.22,25.3,25.22,25.27,64786.0,23.2141,23.2877,23.2141,23.2601,64786.0
2020-09-16 14:30:00,25.28,25.3,25.25,25.28,102020.0,23.2693,23.2877,23.2417,23.2693,102020.0
2020-09-16 15:00:00,25.28,25.29,25.17,25.2,179188.0,23.2693,23.2785,23.168,23.1957,179188.0
2020-09-16 15:30:00,25.18,25.25,25.13,25.22,582096.0,23.1772,23.2417,23.1312,23.2141,582096.0
2020-09-17 09:30:00,24.93,25.06,24.82,24.99,199612.0,22.9471,23.0668,22.8459,23.0024,199612.0
2020-09-17 10:00:00,24.99,25.07,24.97,25.02,101720.0,23.0024,23.076,22.9839,23.03,101720.0
2020-09-17 10:30:00,25.02,25.09,25.02,25.02,70646.0,23.03,23.0944,23.03,23.03,70646.0
2020-09-17 11:00:00,25.03,25.06,25.02,25.04,65178.0,23.0392,23.0668,23.03,23.0484,65178.0
2020-09-17 11:30:00,25.06,25.06,25.0,25.0,69600.0,23.0668,23.0668,23.0116,23.0116,69600.0
2020-09-17 12:00:00,25.01,25.03,24.93,24.97,78198.0,23.0208,23.0392,22.9471,22.9839,78198.0
2020-09-17 12:30:00,24.97,25.0,24.95,24.99,92018.0,22.9839,23.0116,22.9655,23.0024,92018.0
2020-09-17 13:00:00,24.98,24.98,24.94,24.96,52056.0,22.9932,22.9932,22.9563,22.9747,52056.0
2020-09-17 13:30:00,24.96,25.07,24.95,25.07,56926.0,22.9747,23.076,22.9655,23.076,56926.0
2020-09-17 14:00:00,25.08,25.1,25.03,25.05,37434.0,23.0852,23.1036,23.0392,23.0576,37434.0
2020-09-17 14:30:00,25.04,25.06,25.02,25.05,37134.0,23.0484,23.0668,23.03,23.0576,37134.0
2020-09-17 15:00:00,25.06,25.07,24.95,24.96,56740.0,23.0668,23.076,22.9655,22.9747,56740.0
2020-09-17 15:30:00,24.96,25.13,24.95,25.12,285232.0,22.9747,23.1312,22.9655,23.122,285232.0
2020-09-18 09:30:00,24.46,24.65,24.45,24.53,347688.0,22.5145,22.6894,22.5053,22.5789,347688.0
2020-09-18 10:00:00,24.52,24.56,24.52,24.56,115658.0,22.5697,22.6066,22.5697,22.6066,115658.0
2020-09-18 10:30:00,24.55,24.57,24.49,24.5,88438.0,22.5974,22.6158,22.5421,22.5513,88438.0
2020-09-18 11:00:00,24.49,24.59,24.47,24.57,115348.0,22.5421,22.6342,22.5237,22.6158,115348.0
2020-09-18 11:30:00,24.56,24.59,24.5,24.52,96478.0,22.6066,22.6342,22.5513,22.5697,96478.0
2020-09-18 12:00:00,24.52,24.52,24.49,24.5,40566.0,22.5697,22.5697,22.5421,22.5513,40566.0
2020-09-18 12:30:00,24.5,24.5,24.42,24.47,70396.0,22.5513,22.5513,22.4777,22.5237,70396.0
2020-09-18 13:00:00,24.47,24.52,24.42,24.43,99794.0,22.5237,22.5697,22.4777,22.4869,99794.0
2020-09-18 13:30:00,24.43,24.5,24.41,24.5,118496.0,22.4869,22.5513,22.4685,22.5513,118496.0
2020-09-18 14:00:00,24.5,24.5,24.42,24.44,79880.0,22.5513,22.5513,22.4777,22.4961,79880.0
2020-09-18 14:30:00,24.45,24.47,24.42,24.43,80144.0,22.5053,22.5237,22.4777,22.4869,80144.0
2020-09-18 15:00:00,24.43,24.43,24.36,24.38,103246.0,22.4869,22.4869,22.4225,22.4409,103246.0
2020-09-18 15:30:00,24.38,24.54,24.37,24.5,356236.0,22.4409,22.5881,22.4317,22.5513,356236.0
2020-09-21 09:30:00,24.13,24.13,23.82,24.03,286980.0,22.2108,22.2108,21.9254,22.1187,286980.0
2020-09-21 10:00:00,24.02,24.08,23.86,23.88,123044.0,22.1095,22.1647,21.9622,21.9806,123044.0
2020-09-21 10:30:00,23.88,23.88,23.76,23.84,140620.0,21.9806,21.9806,21.8702,21.9438,140620.0
2020-09-21 11:00:00,23.83,23.84,23.75,23.77,82660.0,21.9346,21.9438,21.861,21.8794,82660.0
2020-09-21 11:30:00,23.78,23.86,23.73,23.85,108750.0,21.8886,21.9622,21.8426,21.953,108750.0
2020-09-21 12:00:00,23.86,23.88,23.83,23.86,76316.0,21.9622,21.9806,21.9346,21.9622,76316.0
2020-09-21 12:30:00,23.86,23.91,23.84,23.85,117560.0,21.9622,22.0083,21.9438,21.953,117560.0
2020-09-21 13:00:00,23.85,23.89,23.8,23.85,109442.0,21.953,21.9898,21.907,21.953,109442.0
2020-09-21 13:30:00,23.85,23.89,23.84,23.86,85660.0,21.953,21.9898,21.9438,21.9622,85660.0
2020-09-21 14:00:00,23.86,23.87,23.83,23.86,108252.0,21.9622,21.9714,21.9346,21.9622,108252.0
2020-09-21 14:30:00,23.85,23.85,23.77,23.82,109008.0,21.953,21.953,21.8794,21.9254,109008.0
2020-09-21 15:00:00,23.81,24.0,23.81,23.96,192772.0,21.9162,22.0911,21.9162,22.0543,192772.0
2020-09-21 15:30:00,23.97,24.06,23.95,24.05,468970.0,22.0635,22.1463,22.0451,22.1371,468970.0
2020-09-22 09:30:00,23.85,24.13,23.79,24.04,365606.0,21.953,22.2108,21.8978,22.1279,365606.0
2020-09-22 10:00:00,24.03,24.07,23.93,24.07,140210.0,22.1187,22.1555,22.0267,22.1555,140210.0
2020-09-22 10:30:00,24.06,24.15,23.98,23.98,248100.0,22.1463,22.2292,22.0727,22.0727,248100.0
2020-09-22 11:00:00,23.99,23.99,23.91,23.91,48554.0,22.0819,22.0819,22.0083,22.0083,48554.0
2020-09-22 11:30:00,23.92,23.92,23.86,23.9,39424.0,22.0175,22.0175,21.9622,21.9991,39424.0
2020-09-22 12:00:00,23.91,23.93,23.9,23.92,24852.0,22.0083,22.0267,21.9991,22.0175,24852.0
2020-09-22 12:30:00,23.91,23.92,23.86,23.87,31610.0,22.0083,22.0175,21.9622,21.9714,31610.0
2020-09-22 13:00:00,23.87,23.94,23.86,23.93,28992.0,21.9714,22.0359,21.9622,22.0267,28992.0
2020-09-22 13:30:00,23.93,24.11,23.93,24.1,116034.0,22.0267,22.1924,22.0267,22.1831,116034.0
2020-09-22 14:00:00,24.1,24.16,24.1,24.15,116732.0,22.1831,22.2384,22.1831,22.2292,116732.0
2020-09-22 14:30:00,24.16,24.18,24.08,24.08,92818.0,22.2384,22.2568,22.1647,22.1647,92818.0
2020-09-22 15:00:00,24.07,24.12,24.04,24.11,134416.0,22.1555,22.2016,22.1279,22.1924,134416.0
2020-09-22 15:30:00,24.11,24.16,24.05,24.15,348338.0,22.1924,22.2384,22.1371,22.2292,348338.0
2020-09-23 09:30:00,24.24,24.3,24.17,24.25,152794.0,22.312,22.3672,22.2476,22.3212,152794.0
2020-09-23 10:00:00,24.25,24.34,24.25,24.3,125120.0,22.3212,22.4041,22.3212,22.3672,125120.0
2020-09-23 10:30:00,24.29,24.3,24.17,24.21,92048.0,22.358,22.3672,22.2476,22.2844,92048.0
2020-09-23 11:00:00,24.22,24.26,24.16,24.17,71524.0,22.2936,22.3304,22.2384,22.2476,71524.0
2020-09-23 11:30:00,24.16,24.21,24.12,24.15,56212.0,22.2384,22.2844,22.2016,22.2292,56212.0
2020-09-23 12:00:00,24.14,24.17,24.11,24.16,31910.0,22.22,22.2476,22.1924,22.2384,31910.0
2020-09-23 12:30:00,24.16,24.22,24.16,24.22,26664.0,22.2384,22.2936,22.2384,22.2936,26664.0
2020-09-23 13:00:00,24.23,24.23,24.18,24.21,36450.0,22.3028,22.3028,22.2568,22.2844,36450.0
2020-09-23 13:30:00,24.21,24.22,24.12,24.12,41480.0,22.2844,22.2936,22.2016,22.2016,41480.0
2020-09-23 14:00:00,24.11,24.11,23.99,24.06,96308.0,22.1924,22.1924,22.0819,22.1463,96308.0
2020-09-23 14:30:00,24.06,24.11,24.03,24.11,176296.0,22.1463,22.1924,22.1187,22.1924,176296.0
2020-09-23 15:00:00,24.11,24.19,24.09,24.13,438384.0,22.1924,22.266,22.1739,22.2108,438384.0
2020-09-23 15:30:00,24.11,24.13,24.02,24.07,353390.0,22.1924,22.2108,22.1095,22.1555,353390.0
2020-09-24 09:30:00,23.51,23.6,23.31,23.6,399584.0,21.6401,21.7229,21.456,21.7229,399584.0
2020-09-24 10:00:00,23.61,23.71,23.59,23.61,53578.0,21.7321,21.8242,21.7137,21.7321,53578.0
2020-09-24 10:30:00,23.59,23.68,23.56,23.68,106098.0,21.7137,21.7966,21.6861,21.7966,106098.0
2020-09-24 11:00:00,23.68,23.78,23.61,23.77,84618.0,21.7966,21.8886,21.7321,21.8794,84618.0
2020-09-24 11:30:00,23.77,23.84,23.77,23.79,63644.0,21.8794,21.9438,21.8794,21.8978,63644.0
2020-09-24 12:00:00,23.8,23.86,23.8,23.85,54648.0,21.907,21.9622,21.907,21.953,54648.0
2020-09-24 12:30:00,23.85,23.85,23.75,23.85,48076.0,21.953,21.953,21.861,21.953,48076.0
2020-09-24 13:00:00,23.86,23.96,23.85,23.92,134994.0,21.9622,22.0543,21.953,22.0175,134994.0
2020-09-24 13:30:00,23.92,23.95,23.89,23.89,84158.0,22.0175,22.0451,21.9898,21.9898,84158.0
2020-09-24 14:00:00,23.89,23.92,23.81,23.83,63280.0,21.9898,22.0175,21.9162,21.9346,63280.0
2020-09-24 14:30:00,23.83,23.9,23.8,23.8,68680.0,21.9346,21.9991,21.907,21.907,68680.0
2020-09-24 15:00:00,23.81,23.89,23.78,23.79,70084.0,21.9162,21.9898,21.8886,21.8978,70084.0
2020-09-24 15:30:00,23.79,23.89,23.77,23.82,167104.0,21.8978,21.9898,21.8794,21.9254,167104.0
2020-09-25 09:30:00,23.97,23.99,23.82,23.86,184236.0,22.0635,22.0819,21.9254,21.9622,184236.0
2020-09-25 10:00:00,23.86,23.91,23.76,23.9,66938.0,21.9622,22.0083,21.8702,21.9991,66938.0
2020-09-25 10:30:00,23.91,24.0,23.91,24.0,46794.0,22.0083,22.0911,22.0083,22.0911,46794.0
2020-09-25 11:00:00,24.0,24.0,23.91,23.94,51792.0,22.0911,22.0911,22.0083,22.0359,51792.0
2020-09-25 11:30:00,23.93,24.03,23.93,24.0,30058.0,22.0267,22.1187,22.0267,22.0911,30058.0
2020-09-25 12:00:00,24.01,24.08,24.01,24.08,20232.0,22.1003,22.1647,22.1003,22.1647,20232.0
2020-09-25 12:30:00,24.08,24.1,24.05,24.1,35232.0,22.1647,22.1831,22.1371,22.1831,35232.0
2020-09-25 13:00:00,24.09,24.13,24.08,24.09,31284.0,22.1739,22.2108,22.1647,22.1739,31284.0
2020-09-25 13:30:00,24.09,24.11,24.03,24.04,76526.0,22.1739,22.1924,22.1187,22.1279,76526.0
2020-09-25 14:00:00,24.04,24.15,24.03,24.14,60352.0,22.1279,22.2292,22.1187,22.22,60352.0
2020-09-25 14:30:00,24.14,24.16,24.08,24.15,67654.0,22.22,22.2384,22.1647,22.2292,67654.0
2020-09-25 15:00:00,24.15,24.22,24.14,24.22,82790.0,22.2292,22.2936,22.22,22.2936,82790.0
2020-09-25 15:30:00,24.22,24.33,24.18,24.33,357166.0,22.2936,22.3949,22.2568,22.3949,357166.0
2020-09-28 09:30:00,24.45,24.65,24.33,24.48,422082.0,22.5053,22.6894,22.3949,22.5329,422082.0
2020-09-28 10:00:00,24.47,24.5,24.42,24.45,198136.0,22.5237,22.5513,22.4777,22.5053,198136.0
2020-09-28 10:30:00,24.44,24.47,24.38,24.4,111276.0,22.4961,22.5237,22.4409,22.4593,111276.0
2020-09-28 11:00:00,24.4,24.48,24.36,24.45,133550.0,22.4593,22.5329,22.4225,22.5053,133550.0
2020-09-28 11:30:00,24.45,24.46,24.36,24.39,132090.0,22.5053,22.5145,22.4225,22.4501,132090.0
2020-09-28 12:00:00,24.4,24.42,24.35,24.36,46790.0,22.4593,22.4777,22.4133,22.4225,46790.0
2020-09-28 12:30:00,24.36,24.4,24.35,24.38,48054.0,22.4225,22.4593,22.4133,22.4409,48054.0
2020-09-28 13:00:00,24.38,24.38,24.32,24.32,39864.0,22.4409,22.4409,22.3856,22.3856,39864.0
2020-09-28 13:30:00,24.32,24.37,24.29,24.36,68992.0,22.3856,22.4317,22.358,22.4225,68992.0
2020-09-28 14:00:00,24.36,24.4,24.35,24.38,65506.0,22.4225,22.4593,22.4133,22.4409,65506.0
2020-09-28 14:30:00,24.38,24.43,24.37,24.4,54852.0,22.4409,22.4869,22.4317,22.4593,54852.0
2020-09-28 15:00:00,24.39,24.41,24.32,24.33,178268.0,22.4501,22.4685,22.3856,22.3949,178268.0
2020-09-28 15:30:00,24.33,24.34,24.25,24.27,272220.0,22.3949,22.4041,22.3212,22.3396,272220.0
2020-09-29 09:30:00,24.39,24.39,24.21,24.28,313022.0,22.4501,22.4501,22.2844,22.3488,313022.0
2020-09-29 10:00:00,24.29,24.44,24.28,24.42,192278.0,22.358,22.4961,22.3488,22.4777,192278.0
2020-09-29 10:30:00,24.42,24.44,24.37,24.37,101656.0,22.4777,22.4961,22.4317,22.4317,101656.0
2020-09-29 11:00:00,24.37,24.43,24.33,24.38,271922.0,22.4317,22.4869,22.3949,22.4409,271922.0
2020-09-29 11:30:00,24.38,24.41,24.32,24.35,86492.0,22.4409,22.4685,22.3856,22.4133,86492.0
2020-09-29 12:00:00,24.35,24.46,24.35,24.45,115002.0,22.4133,22.5145,22.4133,22.5053,115002.0
2020-09-29 12:30:00,24.44,24.53,24.44,24.52,98566.0,22.4961,22.5789,22.4961,22.5697,98566.0
2020-09-29 13:00:00,24.52,24.52,24.4,24.43,194762.0,22.5697,22.5697,22.4593,22.4869,194762.0
2020-09-29 13:30:00,24.43,24.47,24.37,24.41,190230.0,22.4869,22.5237,22.4317,22.4685,190230.0
2020-09-29 14:00:00,24.42,24.5,24.42,24.5,74172.0,22.4777,22.5513,22.4777,22.5513,74172.0
2020-09-29 14:30:00,24.5,24.53,24.43,24.46,120172.0,22.5513,22.5789,22.4869,22.5145,120172.0
2020-09-29 15:00:00,24.46,24.49,24.38,24.45,216662.0,22.5145,22.5421,22.4409,22.5053,216662.0
2020-09-29 15:30:00,24.45,24.56,24.43,24.48,450710.0,22.5053,22.6066,22.4869,22.5329,450710.0
2020-09-30 09:30:00,24.78,24.96,24.61,24.93,191120.0,22.8091,22.9747,22.6526,22.9471,191120.0
2020-09-30 10:00:00,24.93,25.1,24.92,25.1,207504.0,22.9471,23.1036,22.9379,23.1036,207504.0
2020-09-30 10:30:00,25.09,25.16,25.08,25.13,285012.0,23.0944,23.1588,23.0852,23.1312,285012.0
2020-09-30 11:00:00,25.13,25.16,25.1,25.15,111290.0,23.1312,23.1588,23.1036,23.1496,111290.0
2020-09-30 11:30:00,25.14,25.21,25.13,25.2,190760.0,23.1404,23.2049,23.1312,23.1957,190760.0
2020-09-30 12:00:00,25.2,25.25,25.2,25.25,125396.0,23.1957,23.2417,23.1957,23.2417,125396.0
2020-09-30 12:30:00,25.25,25.27,25.21,25.25,129480.0,23.2417,23.2601,23.2049,23.2417,129480.0
2020-09-30 13:00:00,25.25,25.27,25.23,25.26,68652.0,23.2417,23.2601,23.2233,23.2509,68652.0
2020-09-30 13:30:00,25.25,25.3,25.21,25.25,86134.0,23.2417,23.2877,23.2049,23.2417,86134.0
2020-09-30 14:00:00,25.25,25.3,25.21,25.24,223608.0,23.2417,23.2877,23.2049,23.2325,223608.0
2020-09-30 14:30:00,25.24,25.25,25.14,25.21,83180.0,23.2325,23.2417,23.1404,23.2049,83180.0
2020-09-30 15:00:00,25.21,25.21,25.06,25.06,378780.0,23.2049,23.2049,23.0668,23.0668,378780.0
2020-09-30 15:30:00,25.07,25.09,24.98,24.98,641360.0,23.076,23.0944,22.9932,22.9932,641360.0
2020-10-01 09:30:00,25.53,25.74,25.5,25.53,372576.0,23.4994,23.6927,23.4718,23.4994,372576.0
2020-10-01 10:00:00,25.52,25.57,25.5,25.56,106100.0,23.4902,23.5362,23.4718,23.527,106100.0
2020-10-01 10:30:00,25.55,25.7,25.55,25.66,144844.0,23.5178,23.6559,23.5178,23.6191,144844.0
2020-10-01 11:00:00,25.67,25.87,25.65,25.82,118136.0,23.6283,23.8124,23.6099,23.7663,118136.0
2020-10-01 11:30:00,25.83,25.92,25.78,25.83,92486.0,23.7755,23.8584,23.7295,23.7755,92486.0
2020-10-01 12:00:00,25.82,25.83,25.75,25.83,68616.0,23.7663,23.7755,23.7019,23.7755,68616.0
2020-10-01 12:30:00,25.82,25.88,25.81,25.82,71586.0,23.7663,23.8216,23.7571,23.7663,71586.0
2020-10-01 13:00:00,25.83,25.95,25.82,25.93,177598.0,23.7755,23.886,23.7663,23.8676,177598.0
2020-10-01 13:30:00,25.93,25.99,25.89,25.91,146438.0,23.8676,23.9228,23.8308,23.8492,146438.0
2020-10-01 14:00:00,25.91,25.93,25.77,25.83,66684.0,23.8492,23.8676,23.7203,23.7755,66684.0
2020-10-01 14:30:00,25.83,25.97,25.83,25.96,47436.0,23.7755,23.9044,23.7755,23.8952,47436.0
2020-10-01 15:00:00,25.96,25.97,25.83,25.86,64878.0,23.8952,23.9044,23.7755,23.8032,64878.0
2020-10-01 15:30:00,25.86,25.92,25.83,25.89,339926.0,23.8032,23.8584,23.7755,23.8308,339926.0
2020-10-02 09:30:00,25.72,25.95,25.54,25.85,307390.0,23.6743,23.886,23.5086,23.794,307390.0
2020-10-02 10:00:00,25.85,25.96,25.85,25.93,103912.0,23.794,23.8952,23.794,23.8676,103912.0
2020-10-02 10:30:00,25.93,25.98,25.84,25.96,87248.0,23.8676,23.9136,23.7848,23.8952,87248.0
2020-10-02 11:00:00,25.93,25.98,25.9,25.98,41294.0,23.8676,23.9136,23.84,23.9136,41294.0
2020-10-02 11:30:00,25.97,25.97,25.84,25.84,53080.0,23.9044,23.9044,23.7848,23.7848,53080.0
2020-10-02 12:00:00,25.84,26.09,25.83,26.0,248768.0,23.7848,24.0149,23.7755,23.932,248768.0
2020-10-02 12:30:00,26.01,26.05,25.96,25.96,49996.0,23.9412,23.978,23.8952,23.8952,49996.0
2020-10-02 13:00:00,25.96,26.0,25.93,25.98,57122.0,23.8952,23.932,23.8676,23.9136,57122.0
2020-10-02 13:30:00,25.98,25.98,25.86,25.92,42470.0,23.9136,23.9136,23.8032,23.8584,42470.0
2020-10-02 14:00:00,25.93,26.0,25.93,26.0,25060.0,23.8676,23.932,23.8676,23.932,25060.0
2020-10-02 14:30:00,26.0,26.07,25.99,26.04,54786.0,23.932,23.9965,23.9228,23.9688,54786.0
2020-10-02 15:00:00,26.04,26.05,25.98,26.02,65768.0,23.9688,23.978,23.9136,23.9504,65768.0
2020-10-02 15:30:00,26.02,26.03,25.88,25.88,370904.0,23.9504,23.9596,23.8216,23.8216,370904.0
2020-10-05 09:30:00,26.12,26.32,26.08,26.14,372004.0,24.0425,24.2266,24.0057,24.0609,372004.0
2020-10-05 10:00:00,26.15,26.19,26.12,26.14,84464.0,24.0701,24.1069,24.0425,24.0609,84464.0
2020-10-05 10:30:00,26.14,26.29,26.14,26.27,136426.0,24.0609,24.199,24.0609,24.1805,136426.0
2020-10-05 11:00:00,26.27,26.45,26.27,26.4,124476.0,24.1805,24.3462,24.1805,24.3002,124476.0
2020-10-05 11:30:00,26.41,26.43,26.36,26.38,74372.0,24.3094,24.3278,24.2634,24.2818,74372.0
2020-10-05 12:00:00,26.38,26.39,26.34,26.38,55928.0,24.2818,24.291,24.245,24.2818,55928.0
2020-10-05 12:30:00,26.38,26.41,26.35,26.41,62902.0,24.2818,24.3094,24.2542,24.3094,62902.0
2020-10-05 13:00:00,26.41,26.42,26.35,26.39,77848.0,24.3094,24.3186,24.2542,24.291,77848.0
2020-10-05 13:30:00,26.38,26.43,26.35,26.35,103168.0,24.2818,24.3278,24.2542,24.2542,103168.0
2020-10-05 14:00:00,26.35,26.38,26.33,26.34,86214.0,24.2542,24.2818,24.2358,24.245,86214.0
2020-10-05 14:30:00,26.34,26.36,26.32,26.35,59620.0,24.245,24.2634,24.2266,24.2542,59620.0
2020-10-05 15:00:00,26.34,26.34,26.28,26.31,79380.0,24.245,24.245,24.1898,24.2174,79380.0
2020-10-05 15:30:00,26.31,26.31,26.24,26.26,330512.0,24.2174,24.2174,24.1529,24.1713,330512.0
2020-10-06 09:30:00,26.88,26.97,26.75,26.77,278744.0,24.742,24.8249,24.6224,24.6408,278744.0
2020-10-06 10:00:00,26.77,26.82,26.7,26.78,111300.0,24.6408,24.6868,24.5763,24.65,111300.0
2020-10-06 10:30:00,26.78,26.84,26.77,26.82,116080.0,24.65,24.7052,24.6408,24.6868,116080.0
2020-10-06 11:00:00,26.83,26.88,26.78,26.83,234748.0,24.696,24.742,24.65,24.696,234748.0
2020-10-06 11:30:00,26.83,26.86,26.7,26.7,88508.0,24.696,24.7236,24.5763,24.5763,88508.0
2020-10-06 12:00:00,26.7,26.82,26.7,26.81,52528.0,24.5763,24.6868,24.5763,24.6776,52528.0
2020-10-06 12:30:00,26.82,26.86,26.79,26.83,74618.0,24.6868,24.7236,24.6592,24.696,74618.0
2020-10-06 13:00:00,26.84,26.91,26.83,26.9,43436.0,24.7052,24.7696,24.696,24.7604,43436.0
2020-10-06 13:30:00,26.91,26.94,26.86,26.92,89006.0,24.7696,24.7973,24.7236,24.7788,89006.0
2020-10-06 14:00:00,26.92,27.02,26.92,27.0,113836.0,24.7788,24.8709,24.7788,24.8525,113836.0
2020-10-06 14:30:00,27.0,27.06,26.66,26.74,114240.0,24.8525,24.9077,24.5395,24.6132,114240.0
2020-10-06 15:00:00,26.72,26.74,26.63,26.74,104816.0,24.5948,24.6132,24.5119,24.6132,104816.0
2020-10-06 15:30:00,26.74,26.78,26.63,26.64,338640.0,24.6132,24.65,24.5119,24.5211,338640.0
2020-10-07 09:30:00,27.03,27.2,26.97,27.03,301666.0,24.8801,25.0366,24.8249,24.8801,301666.0
2020-10-07 10:00:00,27.04,27.12,26.99,27.08,114492.0,24.8893,24.9629,24.8433,24.9261,114492.0
2020-10-07 10:30:00,27.09,27.11,26.97,27.0,57536.0,24.9353,24.9537,24.8249,24.8525,57536.0
2020-10-07 11:00:00,27.0,27.13,27.0,27.11,95226.0,24.8525,24.9721,24.8525,24.9537,95226.0
2020-10-07 11:30:00,27.11,27.13,27.04,27.08,44092.0,24.9537,24.9721,24.8893,24.9261,44092.0
2020-10-07 12:00:00,27.07,27.12,27.0,27.02,40358.0,24.9169,24.9629,24.8525,24.8709,40358.0
2020-10-07 12:30:00,27.03,27.06,27.0,27.0,51040.0,24.8801,24.9077,24.8525,24.8525,51040.0
2020-10-07 13:00:00,27.0,27.02,26.97,26.99,46698.0,24.8525,24.8709,24.8249,24.8433,46698.0
2020-10-07 13:30:00,27.0,27.02,26.95,26.96,93562.0,24.8525,24.8709,24.8065,24.8157,93562.0
2020-10-07 14:00:00,26.96,27.0,26.95,26.99,95702.0,24.8157,24.8525,24.8065,24.8433,95702.0
2020-10-07 14:30:00,26.99,27.02,26.95,27.0,64556.0,24.8433,24.8709,24.8065,24.8525,64556.0
2020-10-07 15:00:00,27.0,27.08,27.0,27.06,120690.0,24.8525,24.9261,24.8525,24.9077,120690.0
2020-10-07 15:30:00,27.06,27.06,26.93,26.98,303888.0,24.9077,24.9077,24.7881,24.8341,303888.0
2020-10-08 09:30:00,27.45,27.65,27.0,27.15,1146446.0,25.2667,25.4508,24.8525,24.9906,1146446.0
2020-10-08 10:00:00,27.16,27.22,27.1,27.17,172036.0,24.9998,25.055,24.9445,25.009,172036.0
2020-10-08 10:30:00,27.16,27.2,27.12,27.16,117422.0,24.9998,25.0366,24.9629,24.9998,117422.0
2020-10-08 11:00:00,27.17,27.2,27.12,27.16,62274.0,25.009,25.0366,24.9629,24.9998,62274.0
2020-10-08 11:30:00,27.16,27.23,27.13,27.18,97354.0,24.9998,25.0642,24.9721,25.0182,97354.0
2020-10-08 12:00:00,27.17,27.24,27.16,27.21,37974.0,25.009,25.0734,24.9998,25.0458,37974.0
2020-10-08 12:30:00,27.21,27.25,27.2,27.25,102276.0,25.0458,25.0826,25.0366,25.0826,102276.0
2020-10-08 13:00:00,27.25,27.27,27.22,27.27,68098.0,25.0826,25.101,25.055,25.101,68098.0
2020-10-08 13:30:00,27.27,27.32,27.25,27.28,72088.0,25.101,25.147,25.0826,25.1102,72088.0
2020-10-08 14:00:00,27.28,27.41,27.28,27.39,94316.0,25.1102,25.2299,25.1102,25.2115,94316.0
2020-10-08 14:30:00,27.39,27.43,27.38,27.4,80148.0,25.2115,25.2483,25.2023,25.2207,80148.0
2020-10-08 15:00:00,27.4,27.46,27.33,27.44,144434.0,25.2207,25.2759,25.1562,25.2575,144434.0
2020-10-08 15:30:00,27.43,27.46,27.39,27.43,484262.0,25.2483,25.2759,25.2115,25.2483,484262.0
2020-10-09 09:30:00,28.16,28.27,28.04,28.09,433602.0,25.9202,26.0215,25.8098,25.8558,433602.0
2020-10-09 10:00:00,28.11,28.28,28.07,28.17,220996.0,25.8742,26.0307,25.8374,25.9294,220996.0
2020-10-09 10:30:00,28.16,28.25,28.1,28.24,95764.0,25.9202,26.0031,25.865,25.9939,95764.0
2020-10-09 11:00:00,28.25,28.3,28.2,28.22,95546.0,26.0031,26.0491,25.957,25.9755,95546.0
2020-10-09 11:30:00,28.22,28.34,28.22,28.27,100724.0,25.9755,26.0859,25.9755,26.0215,100724.0
2020-10-09 12:00:00,28.25,28.25,28.15,28.2,80186.0,26.0031,26.0031,25.911,25.957,80186.0
2020-10-09 12:30:00,28.2,28.24,28.16,28.16,47148.0,25.957,25.9939,25.9202,25.9202,47148.0
2020-10-09 13:00:00,28.18,28.22,28.14,28.2,55848.0,25.9386,25.9755,25.9018,25.957,55848.0
2020-10-09 13:30:00,28.2,28.22,28.15,28.18,109956.0,25.957,25.9755,25.911,25.9386,109956.0
2020-10-09 14:00:00,28.18,28.18,28.12,28.15,103914.0,25.9386,25.9386,25.8834,25.911,103914.0
2020-10-09 14:30:00,28.15,28.16,28.11,28.15,90686.0,25.911,25.9202,25.8742,25.911,90686.0
2020-10-09 15:00:00,28.15,28.16,28.13,28.15,94188.0,25.911,25.9202,25.8926,25.911,94188.0
2020-10-09 15:30:00,28.15,28.17,28.05,28.11,422756.0,25.911,25.9294,25.819,25.8742,422756.0
2020-10-12 09:30:00,27.5,27.98,27.5,27.86,214746.0,25.3127,25.7545,25.3127,25.6441,214746.0
2020-10-12 10:00:00,27.84,27.91,27.79,27.83,66848.0,25.6257,25.6901,25.5797,25.6165,66848.0
2020-10-12 10:30:00,27.83,27.89,27.81,27.88,74366.0,25.6165,25.6717,25.5981,25.6625,74366.0
2020-10-12 11:00:00,27.88,28.0,27.8,27.8,135074.0,25.6625,25.7729,25.5889,25.5889,135074.0
2020-10-12 11:30:00,27.8,27.85,27.74,27.75,121310.0,25.5889,25.6349,25.5336,25.5428,121310.0
2020-10-12 12:00:00,27.75,27.8,27.73,27.77,62586.0,25.5428,25.5889,25.5244,25.5612,62586.0
2020-10-12 12:30:00,27.78,27.8,27.74,27.77,30168.0,25.5704,25.5889,25.5336,25.5612,30168.0
2020-10-12 13:00:00,27.77,27.8,27.75,27.8,37410.0,25.5612,25.5889,25.5428,25.5889,37410.0
2020-10-12 13:30:00,27.8,27.86,27.78,27.86,49694.0,25.5889,25.6441,25.5704,25.6441,49694.0
2020-10-12 14:00:00,27.86,27.86,27.78,27.84,131312.0,25.6441,25.6441,25.5704,25.6257,131312.0
2020-10-12 14:30:00,27.85,27.86,27.83,27.83,43542.0,25.6349,25.6441,25.6165,25.6165,43542.0
2020-10-12 15:00:00,27.84,27.85,27.82,27.85,93608.0,25.6257,25.6349,25.6073,25.6349,93608.0
2020-10-12 15:30:00,27.85,27.88,27.82,27.87,287666.0,25.6349,25.6625,25.6073,25.6533,287666.0
2020-10-13 09:30:00,27.36,27.84,27.32,27.75,367342.0,25.1839,25.6257,25.147,25.5428,367342.0
2020-10-13 10:00:00,27.72,27.75,27.57,27.68,177652.0,25.5152,25.5428,25.3772,25.4784,177652.0
2020-10-13 10:30:00,27.68,27.68,27.56,27.61,96716.0,25.4784,25.4784,25.3679,25.414,96716.0
2020-10-13 11:00:00,27.61,27.8,27.6,27.75,227056.0,25.414,25.5889,25.4048,25.5428,227056.0
2020-10-13 11:30:00,27.75,27.75,27.69,27.7,73546.0,25.5428,25.5428,25.4876,25.4968,73546.0
2020-10-13 12:00:00,27.7,27.74,27.68,27.71,107384.0,25.4968,25.5336,25.4784,25.506,107384.0
2020-10-13 12:30:00,27.71,27.74,27.68,27.73,119586.0,25.506,25.5336,25.4784,25.5244,119586.0
2020-10-13 13:00:00,27.73,27.75,27.7,27.72,108554.0,25.5244,25.5428,25.4968,25.5152,108554.0
2020-10-13 13:30:00,27.72,27.74,27.68,27.71,88904.0,25.5152,25.5336,25.4784,25.506,88904.0
2020-10-13 14:00:00,27.7,27.72,27.66,27.68,77080.0,25.4968,25.5152,25.46,25.4784,77080.0
2020-10-13 14:30:00,27.68,27.69,27.65,27.68,81400.0,25.4784,25.4876,25.4508,25.4784,81400.0
2020-10-13 15:00:00,27.68,27.87,27.68,27.86,113334.0,25.4784,25.6533,25.4784,25.6441,113334.0
2020-10-13 15:30:00,27.86,27.89,27.82,27.86,364694.0,25.6441,25.6717,25.6073,25.6441,364694.0
2020-10-14 09:30:00,28.05,28.23,27.95,28.14,212382.0,25.819,25.9847,25.7269,25.9018,212382.0
2020-10-14 10:00:00,28.14,28.15,28.07,28.11,99048.0,25.9018,25.911,25.8374,25.8742,99048.0
2020-10-14 10:30:00,28.11,28.14,28.09,28.11,97270.0,25.8742,25.9018,25.8558,25.8742,97270.0
2020-10-14 11:00:00,28.13,28.15,28.1,28.11,28824.0,25.8926,25.911,25.865,25.8742,28824.0
2020-10-14 11:30:00,28.11,28.15,28.1,28.13,74638.0,25.8742,25.911,25.865,25.8926,74638.0
2020-10-14 12:00:00,28.12,28.15,28.1,28.14,51796.0,25.8834,25.911,25.865,25.9018,51796.0
2020-10-14 12:30:00,28.14,28.2,28.13,28.2,51908.0,25.9018,25.957,25.8926,25.957,51908.0
2020-10-14 13:00:00,28.17,28.22,28.17,28.18,24250.0,25.9294,25.9755,25.9294,25.9386,24250.0
2020-10-14 13:30:00,28.16,28.18,28.13,28.16,41838.0,25.9202,25.9386,25.8926,25.9202,41838.0
2020-10-14 14:00:00,28.15,28.22,28.14,28.21,118428.0,25.911,25.9755,25.9018,25.9662,118428.0
2020-10-14 14:30:00,28.22,28.25,28.19,28.24,62176.0,25.9755,26.0031,25.9478,25.9939,62176.0
2020-10-14 15:00:00,28.24,28.33,28.24,28.3,120206.0,25.9939,26.0767,25.9939,26.0491,120206.0
2020-10-14 15:30:00,28.31,28.31,28.18,28.18,354030.0,26.0583,26.0583,25.9386,25.9386,354030.0
2020-10-15 09:30:00,27.24,27.5,27.17,27.44,645368.0,25.0734,25.3127,25.009,25.2575,645368.0
2020-10-15 10:00:00,27.43,27.46,27.39,27.44,166144.0,25.2483,25.2759,25.2115,25.2575,166144.0
2020-10-15 10:30:00,27.44,27.53,27.41,27.53,139290.0,25.2575,25.3403,25.2299,25.3403,139290.0
2020-10-15 11:00:00,27.54,27.58,27.45,27.47,71312.0,25.3495,25.3864,25.2667,25.2851,71312.0
2020-10-15 11:30:00,27.48,27.51,27.43,27.45,47396.0,25.2943,25.3219,25.2483,25.2667,47396.0
2020-10-15 12:00:00,27.46,27.52,27.43,27.47,58746.0,25.2759,25.3311,25.2483,25.2851,58746.0
2020-10-15 12:30:00,27.49,27.52,27.43,27.49,13956.0,25.3035,25.3311,25.2483,25.3035,13956.0
2020-10-15 13:00:00,27.5,27.53,27.46,27.5,115838.0,25.3127,25.3403,25.2759,25.3127,115838.0
2020-10-15 13:30:00,27.52,27.61,27.5,27.54,243624.0,25.3311,25.414,25.3127,25.3495,243624.0
2020-10-15 14:00:00,27.54,27.57,27.52,27.54,49792.0,25.3495,25.3772,25.3311,25.3495,49792.0
2020-10-15 14:30:00,27.53,27.57,27.5,27.56,53362.0,25.3403,25.3772,25.3127,25.3679,53362.0
2020-10-15 15:00:00,27.57,27.68,27.57,27.67,153622.0,25.3772,25.4784,25.3772,25.4692,153622.0
2020-10-15 15:30:00,27.67,27.74,27.62,27.7,436390.0,25.4692,25.5336,25.4232,25.4968,436390.0
2020-10-16 09:30:00,28.34,28.36,27.81,27.93,294346.0,26.0859,26.1043,25.5981,25.7085,294346.0
2020-10-16 10:00:00,27.94,28.1,27.86,28.1,61518.0,25.7177,25.865,25.6441,25.865,61518.0
2020-10-16 10:30:00,28.09,28.11,27.95,28.04,154440.0,25.8558,25.8742,25.7269,25.8098,154440.0
2020-10-16 11:00:00,28.04,28.04,27.93,27.98,207664.0,25.8098,25.8098,25.7085,25.7545,207664.0
2020-10-16 11:30:00,27.98,28.09,27.97,28.08,62048.0,25.7545,25.8558,25.7453,25.8466,62048.0
2020-10-16 12:00:00,28.08,28.09,28.04,28.08,69340.0,25.8466,25.8558,25.8098,25.8466,69340.0
2020-10-16 12:30:00,28.08,28.11,28.04,28.1,104006.0,25.8466,25.8742,25.8098,25.865,104006.0
2020-10-16 13:00:00,28.1,28.16,28.1,28.14,52392.0,25.865,25.9202,25.865,25.9018,52392.0
2020-10-16 13:30:00,28.14,28.15,28.1,28.15,106662.0,25.9018,25.911,25.865,25.911,106662.0
2020-10-16 14:00:00,28.15,28.17,28.14,28.16,62640.0,25.911,25.9294,25.9018,25.9202,62640.0
2020-10-16 14:30:00,28.16,28.17,28.1,28.16,88258.0,25.9202,25.9294,25.865,25.9202,88258.0
2020-10-16 15:00:00,28.15,28.17,28.1,28.11,74530.0,25.911,25.9294,25.865,25.8742,74530.0
2020-10-16 15:30:00,28.1,28.11,27.98,28.0,487456.0,25.865,25.8742,25.7545,25.7729,487456.0
2020-10-19 09:30:00,28.38,28.98,28.25,28.98,641278.0,26.1227,26.675,26.0031,26.675,641278.0
2020-10-19 10:00:00,28.98,28.98,28.64,28.7,326882.0,26.675,26.675,26.362,26.4173,326882.0
2020-10-19 10:30:00,28.71,28.85,28.67,28.8,153422.0,26.4265,26.5553,26.3897,26.5093,153422.0
2020-10-19 11:00:00,28.8,28.83,28.68,28.82,380990.0,26.5093,26.5369,26.3989,26.5277,380990.0
2020-10-19 11:30:00,28.82,28.89,28.82,28.87,213120.0,26.5277,26.5922,26.5277,26.5738,213120.0
2020-10-19 12:00:00,28.87,28.89,28.8,28.82,101596.0,26.5738,26.5922,26.5093,26.5277,101596.0
2020-10-19 12:30:00,28.81,28.9,28.81,28.85,67348.0,26.5185,26.6014,26.5185,26.5553,67348.0
2020-10-19 13:00:00,28.85,28.86,28.81,28.81,98554.0,26.5553,26.5645,26.5185,26.5185,98554.0
2020-10-19 13:30:00,28.81,28.81,28.74,28.74,200312.0,26.5185,26.5185,26.4541,26.4541,200312.0
2020-10-19 14:00:00,28.74,28.84,28.73,28.82,99600.0,26.4541,26.5461,26.4449,26.5277,99600.0
2020-10-19 14:30:00,28.82,28.82,28.67,28.7,198206.0,26.5277,26.5277,26.3897,26.4173,198206.0
2020-10-19 15:00:00,28.71,28.75,28.68,28.74,337844.0,26.4265,26.4633,26.3989,26.4541,337844.0
2020-10-19 15:30:00,28.73,28.75,28.68,28.7,730626.0,26.4449,26.4633,26.3989,26.4173,730626.0
2020-10-20 09:30:00,29.15,29.71,29.13,29.4,1280462.0,26.8315,27.3469,26.8131,27.0616,1280462.0
2020-10-20 10:00:00,29.39,29.55,29.38,29.48,285392.0,27.0524,27.1997,27.0432,27.1352,285392.0
2020-10-20 10:30:00,29.48,29.55,29.44,29.45,512202.0,27.1352,27.1997,27.0984,27.1076,512202.0
2020-10-20 11:00:00,29.45,29.56,29.41,29.43,127730.0,27.1076,27.2089,27.0708,27.0892,127730.0
2020-10-20 11:30:00,29.43,29.52,29.42,29.5,108910.0,27.0892,27.1721,27.08,27.1536,108910.0
2020-10-20 12:00:00,29.5,29.53,29.47,29.49,94524.0,27.1536,27.1813,27.126,27.1444,94524.0
2020-10-20 12:30:00,29.49,29.56,29.48,29.51,321720.0,27.1444,27.2089,27.1352,27.1628,321720.0
2020-10-20 13:00:00,29.51,29.52,29.47,29.49,99170.0,27.1628,27.1721,27.126,27.1444,99170.0
2020-10-20 13:30:00,29.49,29.56,29.48,29.52,161760.0,27.1444,27.2089,27.1352,27.1721,161760.0
2020-10-20 14:00:00,29.52,29.62,29.48,29.49,144990.0,27.1721,27.2641,27.1352,27.1444,144990.0
2020-10-20 14:30:00,29.49,29.53,29.47,29.49,103660.0,27.1444,27.1813,27.126,27.1444,103660.0
2020-10-20 15:00:00,29.49,29.53,29.43,29.52,254038.0,27.1444,27.1813,27.0892,27.1721,254038.0
2020-10-20 15:30:00,29.5,29.52,29.43,29.43,664618.0,27.1536,27.1721,27.0892,27.0892,664618.0
2020-10-21 09:30:00,29.56,29.71,29.39,29.68,334042.0,27.2089,27.3469,27.0524,27.3193,334042.0
2020-10-21 10:00:00,29.67,29.67,29.59,29.65,89964.0,27.3101,27.3101,27.2365,27.2917,89964.0
2020-10-21 10:30:00,29.65,29.74,29.64,29.69,106046.0,27.2917,27.3746,27.2825,27.3285,106046.0
2020-10-21 11:00:00,29.68,29.75,29.68,29.73,133496.0,27.3193,27.3838,27.3193,27.3653,133496.0
2020-10-21 11:30:00,29.73,29.83,29.73,29.8,250534.0,27.3653,27.4574,27.3653,27.4298,250534.0
2020-10-21 12:00:00,29.81,29.9,29.77,29.82,54882.0,27.439,27.5218,27.4022,27.4482,54882.0
2020-10-21 12:30:00,29.8,29.83,29.79,29.81,62004.0,27.4298,27.4574,27.4206,27.439,62004.0
2020-10-21 13:00:00,29.82,29.84,29.8,29.81,133144.0,27.4482,27.4666,27.4298,27.439,133144.0
2020-10-21 13:30:00,29.8,29.83,29.78,29.78,80710.0,27.4298,27.4574,27.4114,27.4114,80710.0
2020-10-21 14:00:00,29.79,29.89,29.79,29.88,70312.0,27.4206,27.5126,27.4206,27.5034,70312.0
2020-10-21 14:30:00,29.87,29.92,29.87,29.9,105366.0,27.4942,27.5402,27.4942,27.5218,105366.0
2020-10-21 15:00:00,29.9,29.9,29.83,29.89,151848.0,27.5218,27.5218,27.4574,27.5126,151848.0
2020-10-21 15:30:00,29.9,29.92,29.8,29.89,429780.0,27.5218,27.5402,27.4298,27.5126,429780.0
2020-10-22 09:30:00,29.67,29.8,29.6,29.73,455894.0,27.3101,27.4298,27.2457,27.3653,455894.0
2020-10-22 10:00:00,29.72,29.75,29.67,29.68,385580.0,27.3561,27.3838,27.3101,27.3193,385580.0
2020-10-22 10:30:00,29.68,29.78,29.68,29.74,307602.0,27.3193,27.4114,27.3193,27.3746,307602.0
2020-10-22 11:00:00,29.74,29.81,29.73,29.79,103010.0,27.3746,27.439,27.3653,27.4206,103010.0
2020-10-22 11:30:00,29.79,29.82,29.73,29.77,71344.0,27.4206,27.4482,27.3653,27.4022,71344.0
2020-10-22 12:00:00,29.77,29.78,29.72,29.76,100098.0,27.4022,27.4114,27.3561,27.393,100098.0
2020-10-22 12:30:00,29.74,29.89,29.74,29.89,121130.0,27.3746,27.5126,27.3746,27.5126,121130.0
2020-10-22 13:00:00,29.89,29.98,29.89,29.96,177736.0,27.5126,27.5955,27.5126,27.5771,177736.0
2020-10-22 13:30:00,29.95,30.03,29.93,30.03,145680.0,27.5679,27.6415,27.5494,27.6415,145680.0
2020-10-22 14:00:00,30.03,30.08,30.0,30.01,145744.0,27.6415,27.6875,27.6139,27.6231,145744.0
2020-10-22 14:30:00,30.01,30.07,30.0,30.02,104992.0,27.6231,27.6783,27.6139,27.6323,104992.0
2020-10-22 15:00:00,30.02,30.04,29.96,29.97,449366.0,27.6323,27.6507,27.5771,27.5863,449366.0
2020-10-22 15:30:00,29.97,30.04,29.96,30.02,546736.0,27.5863,27.6507,27.5771,27.6323,546736.0
2020-10-23 09:30:00,29.85,30.05,29.83,30.0,557126.0,27.4758,27.6599,27.4574,27.6139,557126.0
2020-10-23 10:00:00,30.0,30.03,29.93,30.0,199534.0,27.6139,27.6415,27.5494,27.6139,199534.0
2020-10-23 10:30:00,30.0,30.01,29.94,29.99,48838.0,27.6139,27.6231,27.5586,27.6047,48838.0
2020-10-23 11:00:00,29.99,30.04,29.95,30.0,80614.0,27.6047,27.6507,27.5679,27.6139,80614.0
2020-10-23 11:30:00,30.0,30.04,29.96,30.0,64394.0,27.6139,27.6507,27.5771,27.6139,64394.0
2020-10-23 12:00:00,30.0,30.01,29.97,30.01,64380.0,27.6139,27.6231,27.5863,27.6231,64380.0
2020-10-23 12:30:00,30.0,30.08,30.0,30.06,87960.0,27.6139,27.6875,27.6139,27.6691,87960.0
2020-10-23 13:00:00,30.06,30.17,30.06,30.16,94386.0,27.6691,27.7704,27.6691,27.7611,94386.0
2020-10-23 13:30:00,30.16,30.19,30.15,30.19,141632.0,27.7611,27.7888,27.7519,27.7888,141632.0
2020-10-23 14:00:00,30.18,30.18,30.11,30.14,145438.0,27.7796,27.7796,27.7151,27.7427,145438.0
2020-10-23 14:30:00,30.14,30.17,30.13,30.14,91296.0,27.7427,27.7704,27.7335,27.7427,91296.0
2020-10-23 15:00:00,30.15,30.15,30.11,30.11,138374.0,27.7519,27.7519,27.7151,27.7151,138374.0
2020-10-23 15:30:00,30.11,30.18,30.1,30.18,273200.0,27.7151,27.7796,27.7059,27.7796,273200.0
2020-10-26 09:30:00,29.74,29.82,29.66,29.79,268218.0,27.3746,27.4482,27.3009,27.4206,268218.0
2020-10-26 10:00:00,29.79,29.81,29.74,29.79,167864.0,27.4206,27.439,27.3746,27.4206,167864.0
2020-10-26 10:30:00,29.78,29.82,29.74,29.79,271338.0,27.4114,27.4482,27.3746,27.4206,271338.0
2020-10-26 11:00:00,29.78,29.8,29.75,29.8,207476.0,27.4114,27.4298,27.3838,27.4298,207476.0
2020-10-26 11:30:00,29.79,29.83,29.77,29.81,83872.0,27.4206,27.4574,27.4022,27.439,83872.0
2020-10-26 12:00:00,29.82,29.82,29.74,29.76,120404.0,27.4482,27.4482,27.3746,27.393,120404.0
2020-10-26 12:30:00,29.76,29.77,29.68,29.75,125826.0,27.393,27.4022,27.3193,27.3838,125826.0
2020-10-26 13:00:00,29.75,29.76,29.69,29.74,203902.0,27.3838,27.393,27.3285,27.3746,203902.0
2020-10-26 13:30:00,29.74,29.75,29.67,29.71,76536.0,27.3746,27.3838,27.3101,27.3469,76536.0
2020-10-26 14:00:00,29.71,29.75,29.67,29.72,87824.0,27.3469,27.3838,27.3101,27.3561,87824.0
2020-10-26 14:30:00,29.74,29.74,29.67,29.68,134064.0,27.3746,27.3746,27.3101,27.3193,134064.0
2020-10-26 15:00:00,29.68,29.69,29.65,29.67,208802.0,27.3193,27.3285,27.2917,27.3101,208802.0
2020-10-26 15:30:00,29.67,29.75,29.66,29.75,302974.0,27.3101,27.3838,27.3009,27.3838,302974.0
2020-10-27 09:30:00,30.11,30.11,29.75,29.97,398254.0,27.7151,27.7151,27.3838,27.5863,398254.0
2020-10-27 10:00:00,29.96,29.96,29.77,29.89,143266.0,27.5771,27.5771,27.4022,27.5126,143266.0
2020-10-27 10:30:00,29.9,29.97,29.84,29.88,100754.0,27.5218,27.5863,27.4666,27.5034,100754.0
2020-10-27 11:00:00,29.88,29.96,29.88,29.88,137736.0,27.5034,27.5771,27.5034,27.5034,137736.0
2020-10-27 11:30:00,29.89,29.93,29.88,29.93,144684.0,27.5126,27.5494,27.5034,27.5494,144684.0
2020-10-27 12:00:00,29.92,29.93,29.86,29.89,100708.0,27.5402,27.5494,27.485,27.5126,100708.0
2020-10-27 12:30:00,29.89,29.89,29.86,29.88,125014.0,27.5126,27.5126,27.485,27.5034,125014.0
2020-10-27 13:00:00,29.87,29.95,29.87,29.95,92960.0,27.4942,27.5679,27.4942,27.5679,92960.0
2020-10-27 13:30:00,29.94,30.07,29.93,29.99,183596.0,27.5586,27.6783,27.5494,27.6047,183596.0
2020-10-27 14:00:00,29.99,30.0,29.88,29.9,116310.0,27.6047,27.6139,27.5034,27.5218,116310.0
2020-10-27 14:30:00,29.9,29.92,29.86,29.91,149914.0,27.5218,27.5402,27.485,27.531,149914.0
2020-10-27 15:00:00,29.91,29.95,29.9,29.95,179652.0,27.531,27.5679,27.5218,27.5679,179652.0
2020-10-27 15:30:00,29.95,29.97,29.88,29.95,472276.0,27.5679,27.5863,27.5034,27.5679,472276.0
2020-10-28 09:30:00,29.43,29.47,29.2,29.27,664322.0,27.0892,27.126,26.8775,26.9419,664322.0
2020-10-28 10:00:00,29.26,29.35,29.1,29.13,468618.0,26.9327,27.0156,26.7855,26.8131,468618.0
2020-10-28 10:30:00,29.14,29.28,29.13,29.25,212676.0,26.8223,26.9511,26.8131,26.9235,212676.0
2020-10-28 11:00:00,29.25,29.29,29.17,29.18,964648.0,26.9235,26.9603,26.8499,26.8591,964648.0
2020-10-28 11:30:00,29.18,29.25,29.1,29.25,182292.0,26.8591,26.9235,26.7855,26.9235,182292.0
2020-10-28 12:00:00,29.25,29.37,29.24,29.36,92876.0,26.9235,27.034,26.9143,27.0248,92876.0
2020-10-28 12:30:00,29.36,29.4,29.27,29.32,112386.0,27.0248,27.0616,26.9419,26.988,112386.0
2020-10-28 13:00:00,29.32,29.34,29.24,29.28,64206.0,26.988,27.0064,26.9143,26.9511,64206.0
2020-10-28 13:30:00,29.28,29.33,29.25,29.3,88200.0,26.9511,26.9972,26.9235,26.9696,88200.0
2020-10-28 14:00:00,29.29,29.35,29.2,29.34,109244.0,26.9603,27.0156,26.8775,27.0064,109244.0
2020-10-28 14:30:00,29.35,29.45,29.27,29.44,245574.0,27.0156,27.1076,26.9419,27.0984,245574.0
2020-10-28 15:00:00,29.44,29.46,29.35,29.41,182398.0,27.0984,27.1168,27.0156,27.0708,182398.0
2020-10-28 15:30:00,29.41,29.44,29.28,29.29,459488.0,27.0708,27.0984,26.9511,26.9603,459488.0
2020-10-29 09:30:00,28.84,28.84,28.58,28.75,398670.0,26.5461,26.5461,26.3068,26.4633,398670.0
2020-10-29 10:00:00,28.75,28.79,28.64,28.68,270838.0,26.4633,26.5001,26.362,26.3989,270838.0
2020-10-29 10:30:00,28.68,28.8,28.65,28.69,402994.0,26.3989,26.5093,26.3712,26.4081,402994.0
2020-10-29 11:00:00,28.68,28.85,28.67,28.74,294684.0,26.3989,26.5553,26.3897,26.4541,294684.0
2020-10-29 11:30:00,28.71,28.75,28.64,28.68,155790.0,26.4265,26.4633,26.362,26.3989,155790.0
2020-10-29 12:00:00,28.7,28.72,28.61,28.64,109474.0,26.4173,26.4357,26.3344,26.362,109474.0
2020-10-29 12:30:00,28.64,28.71,28.63,28.66,163942.0,26.362,26.4265,26.3528,26.3805,163942.0
2020-10-29 13:00:00,28.67,28.75,28.64,28.75,73832.0,26.3897,26.4633,26.362,26.4633,73832.0
2020-10-29 13:30:00,28.75,28.89,28.75,28.86,66596.0,26.4633,26.5922,26.4633,26.5645,66596.0
2020-10-29 14:00:00,28.87,28.91,28.86,28.88,69708.0,26.5738,26.6106,26.5645,26.583,69708.0
2020-10-29 14:30:00,28.88,28.91,28.8,28.81,179260.0,26.583,26.6106,26.5093,26.5185,179260.0
2020-10-29 15:00:00,28.82,28.83,28.72,28.79,228774.0,26.5277,26.5369,26.4357,26.5001,228774.0
2020-10-29 15:30:00,28.79,28.91,28.79,28.8,447926.0,26.5001,26.6106,26.5001,26.5093,447926.0
2020-10-30 09:30:00,28.83,28.83,28.65,28.7,258326.0,26.5369,26.5369,26.3712,26.4173,258326.0
2020-10-30 10:00:00,28.7,28.74,28.56,28.58,144372.0,26.4173,26.4541,26.2884,26.3068,144372.0
2020-10-30 10:30:00,28.58,28.61,28.45,28.45,114850.0,26.3068,26.3344,26.1872,26.1872,114850.0
2020-10-30 11:00:00,28.46,28.54,28.45,28.5,138468.0,26.1964,26.27,26.1872,26.2332,138468.0
2020-10-30 11:30:00,28.48,28.57,28.45,28.54,25080.0,26.2148,26.2976,26.1872,26.27,25080.0
2020-10-30 12:00:00,28.54,28.67,28.54,28.65,406118.0,26.27,26.3897,26.27,26.3712,406118.0
2020-10-30 12:30:00,28.64,28.65,28.5,28.52,148000.0,26.362,26.3712,26.2332,26.2516,148000.0
2020-10-30 13:00:00,28.51,28.56,28.43,28.52,86736.0,26.2424,26.2884,26.1687,26.2516,86736.0
2020-10-30 13:30:00,28.52,28.63,28.48,28.6,68676.0,26.2516,26.3528,26.2148,26.3252,68676.0
2020-10-30 14:00:00,28.61,28.65,28.55,28.55,67144.0,26.3344,26.3712,26.2792,26.2792,67144.0
2020-10-30 14:30:00,28.56,28.59,28.51,28.53,71294.0,26.2884,26.316,26.2424,26.2608,71294.0
2020-10-30 15:00:00,28.53,28.6,28.49,28.55,72884.0,26.2608,26.3252,26.224,26.2792,72884.0
2020-10-30 15:30:00,28.56,28.72,28.5,28.72,254412.0,26.2884,26.4357,26.2332,26.4357,254412.0
2020-11-02 09:30:00,28.99,29.34,28.96,29.24,353022.0,26.6842,27.0064,26.6566,26.9143,353022.0
2020-11-02 10:00:00,29.24,29.42,29.2,29.35,190478.0,26.9143,27.08,26.8775,27.0156,190478.0
2020-11-02 10:30:00,29.34,29.56,29.29,29.54,423582.0,27.0064,27.2089,26.9603,27.1905,423582.0
2020-11-02 11:00:00,29.54,29.69,29.51,29.67,301132.0,27.1905,27.3285,27.1628,27.3101,301132.0
2020-11-02 11:30:00,29.67,29.7,29.6,29.61,185078.0,27.3101,27.3377,27.2457,27.2549,185078.0
2020-11-02 12:00:00,29.59,29.59,29.49,29.54,112546.0,27.2365,27.2365,27.1444,27.1905,112546.0
2020-11-02 12:30:00,29.52,29.53,29.4,29.46,67300.0,27.1721,27.1813,27.0616,27.1168,67300.0
2020-11-02 13:00:00,29.45,29.52,29.45,29.48,114244.0,27.1076,27.1721,27.1076,27.1352,114244.0
2020-11-02 13:30:00,29.48,29.48,29.4,29.41,221680.0,27.1352,27.1352,27.0616,27.0708,221680.0
2020-11-02 14:00:00,29.41,29.52,29.4,29.46,304392.0,27.0708,27.1721,27.0616,27.1168,304392.0
2020-11-02 14:30:00,29.46,29.48,29.44,29.47,173104.0,27.1168,27.1352,27.0984,27.126,173104.0
2020-11-02 15:00:00,29.47,29.52,29.47,29.49,293844.0,27.126,27.1721,27.126,27.1444,293844.0
2020-11-02 15:30:00,29.48,29.53,29.43,29.52,507112.0,27.1352,27.1813,27.0892,27.1721,507112.0
2020-11-03 09:30:00,30.02,30.03,29.8,29.92,348764.0,27.6323,27.6415,27.4298,27.5402,348764.0
2020-11-03 10:00:00,29.92,30.28,29.88,30.26,212310.0,27.5402,27.8716,27.5034,27.8532,212310.0
2020-11-03 10:30:00,30.26,30.27,30.05,30.23,423188.0,27.8532,27.8624,27.6599,27.8256,423188.0
2020-11-03 11:00:00,30.23,30.25,30.05,30.06,294576.0,27.8256,27.844,27.6599,27.6691,294576.0
2020-11-03 11:30:00,30.06,30.08,29.97,30.0,164918.0,27.6691,27.6875,27.5863,27.6139,164918.0
2020-11-03 12:00:00,30.0,30.1,29.95,30.09,336906.0,27.6139,27.7059,27.5679,27.6967,336906.0
2020-11-03 12:30:00,30.08,30.14,30.02,30.08,249472.0,27.6875,27.7427,27.6323,27.6875,249472.0
2020-11-03 13:00:00,30.08,30.14,30.05,30.07,118378.0,27.6875,27.7427,27.6599,27.6783,118378.0
2020-11-03 13:30:00,30.08,30.1,29.99,30.0,160832.0,27.6875,27.7059,27.6047,27.6139,160832.0
2020-11-03 14:00:00,30.0,30.04,30.0,30.02,108022.0,27.6139,27.6507,27.6139,27.6323,108022.0
2020-11-03 14:30:00,30.02,30.05,30.01,30.03,105260.0,27.6323,27.6599,27.6231,27.6415,105260.0
2020-11-03 15:00:00,30.04,30.06,30.0,30.04,166772.0,27.6507,27.6691,27.6139,27.6507,166772.0
2020-11-03 15:30:00,30.04,30.1,30.03,30.07,720340.0,27.6507,27.7059,27.6415,27.6783,720340.0
2020-11-04 09:30:00,30.29,30.47,30.19,30.47,359318.0,27.8808,28.0465,27.7888,28.0465,359318.0
2020-11-04 10:00:00,30.48,30.74,30.44,30.64,112888.0,28.0557,28.295,28.0189,28.203,112888.0
2020-11-04 10:30:00,30.65,30.68,30.56,30.61,82152.0,28.2122,28.2398,28.1293,28.1754,82152.0
2020-11-04 11:00:00,30.63,30.63,30.51,30.53,52280.0,28.1938,28.1938,28.0833,28.1017,52280.0
2020-11-04 11:30:00,30.53,30.64,30.53,30.64,50664.0,28.1017,28.203,28.1017,28.203,50664.0
2020-11-04 12:00:00,30.65,30.71,30.63,30.68,30002.0,28.2122,28.2674,28.1938,28.2398,30002.0
2020-11-04 12:30:00,30.7,30.75,30.7,30.71,58500.0,28.2582,28.3042,28.2582,28.2674,58500.0
2020-11-04 13:00:00,30.73,30.77,30.7,30.75,65472.0,28.2858,28.3226,28.2582,28.3042,65472.0
2020-11-04 13:30:00,30.75,30.78,30.63,30.72,88872.0,28.3042,28.3318,28.1938,28.2766,88872.0
2020-11-04 14:00:00,30.75,30.8,30.74,30.8,137668.0,28.3042,28.3502,28.295,28.3502,137668.0
2020-11-04 14:30:00,30.8,30.84,30.79,30.83,109348.0,28.3502,28.3871,28.341,28.3779,109348.0
2020-11-04 15:00:00,30.83,30.84,30.71,30.72,248906.0,28.3779,28.3871,28.2674,28.2766,248906.0
2020-11-04 15:30:00,30.73,30.76,30.68,30.7,359668.0,28.2858,28.3134,28.2398,28.2582,359668.0
2020-11-05 09:30:00,30.64,30.91,30.64,30.89,283322.0,28.203,28.4515,28.203,28.4331,283322.0
2020-11-05 10:00:00,30.89,31.04,30.85,30.9,182946.0,28.4331,28.5712,28.3963,28.4423,182946.0
2020-11-05 10:30:00,30.9,31.06,30.9,31.04,115200.0,28.4423,28.5896,28.4423,28.5712,115200.0
2020-11-05 11:00:00,31.04,31.06,30.94,31.06,130880.0,28.5712,28.5896,28.4791,28.5896,130880.0
2020-11-05 11:30:00,31.06,31.08,30.99,31.04,81706.0,28.5896,28.608,28.5251,28.5712,81706.0
2020-11-05 12:00:00,31.04,31.05,30.93,30.96,83430.0,28.5712,28.5804,28.4699,28.4975,83430.0
2020-11-05 12:30:00,30.95,31.06,30.95,31.02,70294.0,28.4883,28.5896,28.4883,28.5527,70294.0
2020-11-05 13:00:00,31.03,31.05,30.99,31.02,117182.0,28.562,28.5804,28.5251,28.5527,117182.0
2020-11-05 13:30:00,31.03,31.15,31.02,31.14,113506.0,28.562,28.6724,28.5527,28.6632,113506.0
2020-11-05 14:00:00,31.15,31.2,31.11,31.18,71344.0,28.6724,28.7184,28.6356,28.7,71344.0
2020-11-05 14:30:00,31.19,31.21,31.11,31.12,72708.0,28.7092,28.7276,28.6356,28.6448,72708.0
2020-11-05 15:00:00,31.11,31.13,31.1,31.13,117148.0,28.6356,28.654,28.6264,28.654,117148.0
2020-11-05 15:30:00,31.13,31.18,31.06,31.17,425494.0,28.654,28.7,28.5896,28.6908,425494.0
2020-11-06 09:30:00,31.55,31.7,31.16,31.18,653580.0,29.0406,29.1787,28.6816,28.7,653580.0
2020-11-06 10:00:00,31.2,31.35,31.15,31.35,316056.0,28.7184,28.8565,28.6724,28.8565,316056.0
2020-11-06 10:30:00,31.35,31.44,31.25,31.38,139328.0,28.8565,28.9393,28.7645,28.8841,139328.0
2020-11-06 11:00:00,31.39,31.55,31.38,31.41,216804.0,28.8933,29.0406,28.8841,28.9117,216804.0
2020-11-06 11:30:00,31.41,31.5,31.38,31.5,169096.0,28.9117,28.9946,28.8841,28.9946,169096.0
2020-11-06 12:00:00,31.5,31.65,31.48,31.61,214592.0,28.9946,29.1326,28.9762,29.0958,214592.0
2020-11-06 12:30:00,31.62,31.77,31.61,31.77,184068.0,29.105,29.2431,29.0958,29.2431,184068.0
2020-11-06 13:00:00,31.77,31.85,31.75,31.84,162090.0,29.2431,29.3167,29.2247,29.3075,162090.0
2020-11-06 13:30:00,31.83,31.99,31.81,31.89,179350.0,29.2983,29.4456,29.2799,29.3535,179350.0
2020-11-06 14:00:00,31.88,31.91,31.82,31.84,155092.0,29.3443,29.372,29.2891,29.3075,155092.0
2020-11-06 14:30:00,31.85,31.86,31.68,31.7,221928.0,29.3167,29.3259,29.1603,29.1787,221928.0
2020-11-06 15:00:00,31.7,31.76,31.65,31.76,203976.0,29.1787,29.2339,29.1326,29.2339,203976.0
2020-11-06 15:30:00,31.75,31.77,31.66,31.75,608666.0,29.2247,29.2431,29.1418,29.2247,608666.0
2020-11-09 09:30:00,33.45,33.96,33.35,33.51,747494.0,30.7895,31.2589,30.6974,30.8447,747494.0
2020-11-09 10:00:00,33.51,34.01,33.46,33.97,359296.0,30.8447,31.3049,30.7987,31.2681,359296.0
2020-11-09 10:30:00,33.96,33.97,33.6,33.66,241052.0,31.2589,31.2681,30.9275,30.9828,241052.0
2020-11-09 11:00:00,33.65,33.69,33.41,33.46,144764.0,30.9736,31.0104,30.7527,30.7987,144764.0
2020-11-09 11:30:00,33.46,33.46,33.3,33.33,180956.0,30.7987,30.7987,30.6514,30.679,180956.0
2020-11-09 12:00:00,33.33,33.48,33.32,33.45,120072.0,30.679,30.8171,30.6698,30.7895,120072.0
2020-11-09 12:30:00,33.45,33.45,33.34,33.38,77726.0,30.7895,30.7895,30.6882,30.725,77726.0
2020-11-09 13:00:00,33.38,33.51,33.38,33.47,111122.0,30.725,30.8447,30.725,30.8079,111122.0
2020-11-09 13:30:00,33.47,33.5,33.43,33.49,89350.0,30.8079,30.8355,30.7711,30.8263,89350.0
2020-11-09 14:00:00,33.49,33.49,33.31,33.34,110994.0,30.8263,30.8263,30.6606,30.6882,110994.0
2020-11-09 14:30:00,33.33,33.64,33.32,33.59,178150.0,30.679,30.9644,30.6698,30.9183,178150.0
2020-11-09 15:00:00,33.6,33.64,33.43,33.52,266082.0,30.9275,30.9644,30.7711,30.8539,266082.0
2020-11-09 15:30:00,33.54,33.69,33.38,33.38,576394.0,30.8723,31.0104,30.725,30.725,576394.0
2020-11-10 09:30:00,33.33,33.79,33.25,33.61,555370.0,30.679,31.1024,30.6054,30.9367,555370.0
2020-11-10 10:00:00,33.61,33.61,33.37,33.38,262482.0,30.9367,30.9367,30.7158,30.725,262482.0
2020-11-10 10:30:00,33.38,33.54,33.35,33.49,237210.0,30.725,30.8723,30.6974,30.8263,237210.0
2020-11-10 11:00:00,33.49,33.55,33.46,33.5,173712.0,30.8263,30.8815,30.7987,30.8355,173712.0
2020-11-10 11:30:00,33.5,33.63,33.49,33.63,142580.0,30.8355,30.9552,30.8263,30.9552,142580.0
2020-11-10 12:00:00,33.62,33.85,33.62,33.82,116738.0,30.9459,31.1577,30.9459,31.13,116738.0
2020-11-10 12:30:00,33.82,33.84,33.7,33.74,64074.0,31.13,31.1485,31.0196,31.0564,64074.0
2020-11-10 13:00:00,33.73,33.78,33.6,33.6,50640.0,31.0472,31.0932,30.9275,30.9275,50640.0
2020-11-10 13:30:00,33.6,33.66,33.57,33.6,80310.0,30.9275,30.9828,30.8999,30.9275,80310.0
2020-11-10 14:00:00,33.61,33.74,33.54,33.56,236134.0,30.9367,31.0564,30.8723,30.8907,236134.0
2020-11-10 14:30:00,33.59,33.62,33.49,33.5,204558.0,30.9183,30.9459,30.8263,30.8355,204558.0
2020-11-10 15:00:00,33.49,33.53,33.41,33.51,144228.0,30.8263,30.8631,30.7527,30.8447,144228.0
2020-11-10 15:30:00,33.52,33.69,33.48,33.67,499820.0,30.8539,31.0104,30.8171,30.992,499820.0
2020-11-11 09:30:00,33.38,33.38,32.93,33.09,312306.0,30.725,30.725,30.3108,30.4581,312306.0
2020-11-11 10:00:00,33.06,33.09,32.98,33.07,213276.0,30.4305,30.4581,30.3569,30.4397,213276.0
2020-11-11 10:30:00,33.07,33.12,33.0,33.11,145144.0,30.4397,30.4857,30.3753,30.4765,145144.0
2020-11-11 11:00:00,33.1,33.21,33.09,33.19,93592.0,30.4673,30.5686,30.4581,30.5501,93592.0
2020-11-11 11:30:00,33.18,33.18,33.09,33.1,120804.0,30.5409,30.5409,30.4581,30.4673,120804.0
2020-11-11 12:00:00,33.1,33.1,33.03,33.06,132892.0,30.4673,30.4673,30.4029,30.4305,132892.0
2020-11-11 12:30:00,33.05,33.11,33.05,33.09,102822.0,30.4213,30.4765,30.4213,30.4581,102822.0
2020-11-11 13:00:00,33.08,33.11,33.06,33.06,71080.0,30.4489,30.4765,30.4305,30.4305,71080.0
2020-11-11 13:30:00,33.06,33.13,33.05,33.11,93388.0,30.4305,30.4949,30.4213,30.4765,93388.0
2020-11-11 14:00:00,33.11,33.12,33.01,33.02,127386.0,30.4765,30.4857,30.3845,30.3937,127386.0
2020-11-11 14:30:00,33.02,33.02,32.95,32.96,143690.0,30.3937,30.3937,30.3292,30.3384,143690.0
2020-11-11 15:00:00,32.96,33.02,32.95,32.98,103116.0,30.3384,30.3937,30.3292,30.3569,103116.0
2020-11-11 15:30:00,32.98,33.26,32.98,33.24,599498.0,30.3569,30.6146,30.3569,30.5962,599498.0
2020-11-12 09:30:00,33.02,33.02,32.47,32.76,458914.0,30.3937,30.3937,29.8874,30.1544,458914.0
2020-11-12 10:00:00,32.75,32.87,32.73,32.76,191428.0,30.1451,30.2556,30.1267,30.1544,191428.0
2020-11-12 10:30:00,32.76,33.08,32.75,33.08,395006.0,30.1544,30.4489,30.1451,30.4489,395006.0
2020-11-12 11:00:00,33.08,33.3,33.07,33.26,233122.0,30.4489,30.6514,30.4397,30.6146,233122.0
2020-11-12 11:30:00,33.24,33.27,33.12,33.16,111288.0,30.5962,30.6238,30.4857,30.5225,111288.0
2020-11-12 12:00:00,33.16,33.3,33.15,33.21,136126.0,30.5225,30.6514,30.5133,30.5686,136126.0
2020-11-12 12:30:00,33.21,33.21,33.04,33.07,54708.0,30.5686,30.5686,30.4121,30.4397,54708.0
2020-11-12 13:00:00,33.07,33.13,33.06,33.1,111506.0,30.4397,30.4949,30.4305,30.4673,111506.0
2020-11-12 13:30:00,33.1,33.2,33.09,33.17,107668.0,30.4673,30.5594,30.4581,30.5317,107668.0
2020-11-12 14:00:00,33.17,33.2,33.08,33.13,117172.0,30.5317,30.5594,30.4489,30.4949,117172.0
2020-11-12 14:30:00,33.13,33.18,33.08,33.1,98780.0,30.4949,30.5409,30.4489,30.4673,98780.0
2020-11-12 15:00:00,33.1,33.17,33.02,33.14,458254.0,30.4673,30.5317,30.3937,30.5041,458254.0
2020-11-12 15:30:00,33.14,33.34,33.1,33.31,519888.0,30.5041,30.6882,30.4673,30.6606,519888.0
2020-11-13 09:30:00,33.49,33.63,33.26,33.63,275480.0,30.8263,30.9552,30.6146,30.9552,275480.0
2020-11-13 10:00:00,33.63,33.63,33.55,33.63,223030.0,30.9552,30.9552,30.8815,30.9552,223030.0
2020-11-13 10:30:00,33.63,33.63,33.53,33.59,104314.0,30.9552,30.9552,30.8631,30.9183,104314.0
2020-11-13 11:00:00,33.59,33.63,33.59,33.63,176694.0,30.9183,30.9552,30.9183,30.9552,176694.0
2020-11-13 11:30:00,33.61,33.65,33.59,33.63,160998.0,30.9367,30.9736,30.9183,30.9552,160998.0
2020-11-13 12:00:00,33.63,33.76,33.62,33.74,117046.0,30.9552,31.0748,30.9459,31.0564,117046.0
2020-11-13 12:30:00,33.74,33.77,33.68,33.7,102668.0,31.0564,31.084,31.0012,31.0196,102668.0
2020-11-13 13:00:00,33.7,33.72,33.63,33.64,91860.0,31.0196,31.038,30.9552,30.9644,91860.0
2020-11-13 13:30:00,33.64,33.64,33.52,33.56,119654.0,30.9644,30.9644,30.8539,30.8907,119654.0
2020-11-13 14:00:00,33.56,33.7,33.55,33.65,103458.0,30.8907,31.0196,30.8815,30.9736,103458.0
2020-11-13 14:30:00,33.66,33.7,33.62,33.69,125140.0,30.9828,31.0196,30.9459,31.0104,125140.0
2020-11-13 15:00:00,33.69,33.83,33.63,33.79,263546.0,31.0104,31.1392,30.9552,31.1024,263546.0
2020-11-13 15:30:00,33.79,33.99,33.77,33.96,712972.0,31.1024,31.2865,31.084,31.2589,712972.0
2020-11-16 09:30:00,34.52,34.63,34.29,34.35,217562.0,31.7744,31.8756,31.5627,31.6179,217562.0
2020-11-16 10:00:00,34.35,34.59,34.34,34.57,137194.0,31.6179,31.8388,31.6087,31.8204,137194.0
2020-11-16 10:30:00,34.58,34.58,34.33,34.34,112742.0,31.8296,31.8296,31.5995,31.6087,112742.0
2020-11-16 11:00:00,34.35,34.38,34.26,34.33,118968.0,31.6179,31.6455,31.535,31.5995,118968.0
2020-11-16 11:30:00,34.34,34.35,34.3,34.34,67062.0,31.6087,31.6179,31.5719,31.6087,67062.0
2020-11-16 12:00:00,34.34,34.5,34.34,34.49,44780.0,31.6087,31.756,31.6087,31.7468,44780.0
2020-11-16 12:30:00,34.48,34.54,34.45,34.52,43558.0,31.7375,31.7928,31.7099,31.7744,43558.0
2020-11-16 13:00:00,34.52,34.53,34.47,34.49,45898.0,31.7744,31.7836,31.7283,31.7468,45898.0
2020-11-16 13:30:00,34.47,34.52,34.4,34.41,81412.0,31.7283,31.7744,31.6639,31.6731,81412.0
2020-11-16 14:00:00,34.42,34.47,34.35,34.4,66284.0,31.6823,31.7283,31.6179,31.6639,66284.0
2020-11-16 14:30:00,34.41,34.44,34.37,34.41,85602.0,31.6731,31.7007,31.6363,31.6731,85602.0
2020-11-16 15:00:00,34.41,34.42,34.3,34.33,126548.0,31.6731,31.6823,31.5719,31.5995,126548.0
2020-11-16 15:30:00,34.33,34.38,34.26,34.37,374974.0,31.5995,31.6455,31.535,31.6363,374974.0
2020-11-17 09:30:00,34.48,34.74,34.38,34.42,291324.0,31.7375,31.9769,31.6455,31.6823,291324.0
2020-11-17 10:00:00,34.41,34.46,34.35,34.35,117636.0,31.6731,31.7191,31.6179,31.6179,117636.0
2020-11-17 10:30:00,34.35,34.36,34.2,34.2,159020.0,31.6179,31.6271,31.4798,31.4798,159020.0
2020-11-17 11:00:00,34.2,34.33,34.2,34.32,67594.0,31.4798,31.5995,31.4798,31.5903,67594.0
2020-11-17 11:30:00,34.32,34.38,34.27,34.3,160036.0,31.5903,31.6455,31.5442,31.5719,160036.0
2020-11-17 12:00:00,34.29,34.4,34.29,34.37,26558.0,31.5627,31.6639,31.5627,31.6363,26558.0
2020-11-17 12:30:00,34.37,34.37,34.31,34.33,28856.0,31.6363,31.6363,31.5811,31.5995,28856.0
2020-11-17 13:00:00,34.34,34.34,34.28,34.31,54122.0,31.6087,31.6087,31.5535,31.5811,54122.0
2020-11-17 13:30:00,34.32,34.43,34.21,34.43,186092.0,31.5903,31.6915,31.489,31.6915,186092.0
2020-11-17 14:00:00,34.43,34.59,34.43,34.54,115688.0,31.6915,31.8388,31.6915,31.7928,115688.0
2020-11-17 14:30:00,34.56,34.61,34.54,34.58,77102.0,31.8112,31.8572,31.7928,31.8296,77102.0
2020-11-17 15:00:00,34.59,34.61,34.49,34.49,73768.0,31.8388,31.8572,31.7468,31.7468,73768.0
2020-11-17 15:30:00,34.49,34.49,34.33,34.34,583924.0,31.7468,31.7468,31.5995,31.6087,583924.0
2020-11-18 09:30:00,34.65,34.69,34.25,34.34,332098.0,31.894,31.9308,31.5258,31.6087,332098.0
2020-11-18 10:00:00,34.34,34.4,34.22,34.23,170422.0,31.6087,31.6639,31.4982,31.5074,170422.0
2020-11-18 10:30:00,34.24,34.26,34.01,34.03,316178.0,31.5166,31.535,31.3049,31.3233,316178.0
2020-11-18 11:00:00,34.03,34.06,33.93,33.94,229520.0,31.3233,31.351,31.2313,31.2405,229520.0
2020-11-18 11:30:00,33.94,33.99,33.89,33.91,239458.0,31.2405,31.2865,31.1945,31.2129,239458.0
2020-11-18 12:00:00,33.92,33.95,33.88,33.91,236186.0,31.2221,31.2497,31.1853,31.2129,236186.0
2020-11-18 12:30:00,33.91,33.91,33.81,33.83,113340.0,31.2129,31.2129,31.1208,31.1392,113340.0
2020-11-18 13:00:00,33.83,33.86,33.81,33.82,90012.0,31.1392,31.1669,31.1208,31.13,90012.0
2020-11-18 13:30:00,33.82,33.83,33.77,33.81,95942.0,31.13,31.1392,31.084,31.1208,95942.0
2020-11-18 14:00:00,33.81,33.84,33.73,33.77,192484.0,31.1208,31.1485,31.0472,31.084,192484.0
2020-11-18 14:30:00,33.78,33.87,33.74,33.74,284560.0,31.0932,31.1761,31.0564,31.0564,284560.0
2020-11-18 15:00:00,33.75,33.76,33.67,33.67,321094.0,31.0656,31.0748,30.992,30.992,321094.0
2020-11-18 15:30:00,33.67,33.71,33.52,33.57,774248.0,30.992,31.0288,30.8539,30.8999,774248.0
2020-11-19 09:30:00,33.35,33.43,33.13,33.37,386114.0,30.6974,30.7711,30.4949,30.7158,386114.0
2020-11-19 10:00:00,33.37,33.41,33.22,33.34,148956.0,30.7158,30.7527,30.5778,30.6882,148956.0
2020-11-19 10:30:00,33.34,33.42,33.33,33.38,146324.0,30.6882,30.7619,30.679,30.725,146324.0
2020-11-19 11:00:00,33.37,33.4,33.29,33.38,94940.0,30.7158,30.7434,30.6422,30.725,94940.0
2020-11-19 11:30:00,33.38,33.39,33.21,33.22,82064.0,30.725,30.7342,30.5686,30.5778,82064.0
2020-11-19 12:00:00,33.22,33.27,33.16,33.26,127640.0,30.5778,30.6238,30.5225,30.6146,127640.0
2020-11-19 12:30:00,33.26,33.27,33.17,33.21,79232.0,30.6146,30.6238,30.5317,30.5686,79232.0
2020-11-19 13:00:00,33.22,33.25,33.18,33.22,72826.0,30.5778,30.6054,30.5409,30.5778,72826.0
2020-11-19 13:30:00,33.21,33.23,33.15,33.16,129742.0,30.5686,30.587,30.5133,30.5225,129742.0
2020-11-19 14:00:00,33.16,33.2,33.15,33.2,173134.0,30.5225,30.5594,30.5133,30.5594,173134.0
2020-11-19 14:30:00,33.2,33.25,33.19,33.21,98690.0,30.5594,30.6054,30.5501,30.5686,98690.0
2020-11-19 15:00:00,33.22,33.29,33.2,33.27,170350.0,30.5778,30.6422,30.5594,30.6238,170350.0
2020-11-19 15:30:00,33.27,33.34,33.23,33.32,492616.0,30.6238,30.6882,30.587,30.6698,492616.0
2020-11-20 09:30:00,33.6,33.69,33.44,33.49,501022.0,30.9275,31.0104,30.7803,30.8263,501022.0
2020-11-20 10:00:00,33.47,33.48,33.37,33.44,167956.0,30.8079,30.8171,30.7158,30.7803,167956.0
2020-11-20 10:30:00,33.45,33.48,33.4,33.47,91258.0,30.7895,30.8171,30.7434,30.8079,91258.0
2020-11-20 11:00:00,33.47,33.56,33.46,33.56,160884.0,30.8079,30.8907,30.7987,30.8907,160884.0
2020-11-20 11:30:00,33.56,33.56,33.36,33.38,212788.0,30.8907,30.8907,30.7066,30.725,212788.0
2020-11-20 12:00:00,33.37,33.38,33.27,33.28,116144.0,30.7158,30.725,30.6238,30.633,116144.0
2020-11-20 12:30:00,33.28,33.29,33.2,33.21,82098.0,30.633,30.6422,30.5594,30.5686,82098.0
2020-11-20 13:00:00,33.21,33.22,33.1,33.19,109914.0,30.5686,30.5778,30.4673,30.5501,109914.0
2020-11-20 13:30:00,33.2,33.28,33.19,33.26,113728.0,30.5594,30.633,30.5501,30.6146,113728.0
2020-11-20 14:00:00,33.25,33.29,33.22,33.27,108546.0,30.6054,30.6422,30.5778,30.6238,108546.0
2020-11-20 14:30:00,33.27,33.31,33.23,33.27,119710.0,30.6238,30.6606,30.587,30.6238,119710.0
2020-11-20 15:00:00,33.27,33.31,33.22,33.27,112762.0,30.6238,30.6606,30.5778,30.6238,112762.0
2020-11-20 15:30:00,33.26,33.3,33.2,33.25,389962.0,30.6146,30.6514,30.5594,30.6054,389962.0
2020-11-23 09:30:00,33.58,33.67,33.33,33.49,260246.0,30.9091,30.992,30.679,30.8263,260246.0
2020-11-23 10:00:00,33.47,33.52,33.35,33.35,101600.0,30.8079,30.8539,30.6974,30.6974,101600.0
2020-11-23 10:30:00,33.37,33.51,33.25,33.25,122996.0,30.7158,30.8447,30.6054,30.6054,122996.0
2020-11-23 11:00:00,33.26,33.27,33.14,33.21,138722.0,30.6146,30.6238,30.5041,30.5686,138722.0
2020-11-23 11:30:00,33.21,33.26,33.21,33.24,73018.0,30.5686,30.6146,30.5686,30.5962,73018.0
2020-11-23 12:00:00,33.24,33.28,33.23,33.27,63414.0,30.5962,30.633,30.587,30.6238,63414.0
2020-11-23 12:30:00,33.27,33.31,33.22,33.23,31534.0,30.6238,30.6606,30.5778,30.587,31534.0
2020-11-23 13:00:00,33.24,33.24,33.17,33.2,36708.0,30.5962,30.5962,30.5317,30.5594,36708.0
2020-11-23 13:30:00,33.2,33.24,33.17,33.21,59620.0,30.5594,30.5962,30.5317,30.5686,59620.0
2020-11-23 14:00:00,33.21,33.21,33.15,33.17,54890.0,30.5686,30.5686,30.5133,30.5317,54890.0
2020-11-23 14:30:00,33.18,33.35,33.17,33.32,53570.0,30.5409,30.6974,30.5317,30.6698,53570.0
2020-11-23 15:00:00,33.32,33.4,33.3,33.32,79836.0,30.6698,30.7434,30.6514,30.6698,79836.0
2020-11-23 15:30:00,33.32,33.38,33.25,33.31,280378.0,30.6698,30.725,30.6054,30.6606,280378.0
2020-11-24 09:30:00,34.36,34.98,34.27,34.94,487948.0,31.6271,32.1978,31.5442,32.161,487948.0
2020-11-24 10:00:00,34.95,35.0,34.79,34.84,221838.0,32.1702,32.2162,32.0229,32.0689,221838.0
2020-11-24 10:30:00,34.83,34.84,34.71,34.73,102212.0,32.0597,32.0689,31.9493,31.9677,102212.0
2020-11-24 11:00:00,34.73,34.83,34.73,34.8,66808.0,31.9677,32.0597,31.9677,32.0321,66808.0
2020-11-24 11:30:00,34.8,34.9,34.78,34.87,153742.0,32.0321,32.1241,32.0137,32.0965,153742.0
2020-11-24 12:00:00,34.85,34.9,34.82,34.84,122412.0,32.0781,32.1241,32.0505,32.0689,122412.0
2020-11-24 12:30:00,34.83,34.83,34.69,34.72,80320.0,32.0597,32.0597,31.9308,31.9585,80320.0
2020-11-24 13:00:00,34.72,34.79,34.72,34.79,140606.0,31.9585,32.0229,31.9585,32.0229,140606.0
2020-11-24 13:30:00,34.79,34.83,34.73,34.83,110426.0,32.0229,32.0597,31.9677,32.0597,110426.0
2020-11-24 14:00:00,34.83,34.83,34.77,34.8,129516.0,32.0597,32.0597,32.0045,32.0321,129516.0
2020-11-24 14:30:00,34.8,34.84,34.77,34.84,244926.0,32.0321,32.0689,32.0045,32.0689,244926.0
2020-11-24 15:00:00,34.83,34.87,34.81,34.85,220206.0,32.0597,32.0965,32.0413,32.0781,220206.0
2020-11-24 15:30:00,34.85,34.88,34.78,34.8,648740.0,32.0781,32.1057,32.0137,32.0321,648740.0
2020-11-25 09:30:00,33.96,34.16,33.9,34.05,423172.0,31.2589,31.443,31.2037,31.3417,423172.0
2020-11-25 10:00:00,34.05,34.12,33.95,33.99,203192.0,31.3417,31.4062,31.2497,31.2865,203192.0
2020-11-25 10:30:00,33.98,34.06,33.98,33.98,128186.0,31.2773,31.351,31.2773,31.2773,128186.0
2020-11-25 11:00:00,33.99,34.04,33.96,34.01,223602.0,31.2865,31.3325,31.2589,31.3049,223602.0
2020-11-25 11:30:00,33.99,34.01,33.93,33.98,194798.0,31.2865,31.3049,31.2313,31.2773,194798.0
2020-11-25 12:00:00,33.99,34.0,33.96,33.96,166832.0,31.2865,31.2957,31.2589,31.2589,166832.0
2020-11-25 12:30:00,33.96,34.05,33.95,34.03,100726.0,31.2589,31.3417,31.2497,31.3233,100726.0
2020-11-25 13:00:00,34.04,34.08,33.98,34.06,96664.0,31.3325,31.3694,31.2773,31.351,96664.0
2020-11-25 13:30:00,34.06,34.22,34.05,34.21,153444.0,31.351,31.4982,31.3417,31.489,153444.0
2020-11-25 14:00:00,34.21,34.35,34.19,34.27,105868.0,31.489,31.6179,31.4706,31.5442,105868.0
2020-11-25 14:30:00,34.26,34.3,34.13,34.17,117212.0,31.535,31.5719,31.4154,31.4522,117212.0
2020-11-25 15:00:00,34.19,34.3,34.18,34.23,192492.0,31.4706,31.5719,31.4614,31.5074,192492.0
2020-11-25 15:30:00,34.23,34.29,34.09,34.1,561226.0,31.5074,31.5627,31.3786,31.3878,561226.0
2020-11-27 09:30:00,34.69,34.69,34.33,34.33,484680.0,31.9308,31.9308,31.5995,31.5995,484680.0
2020-11-27 10:00:00,34.33,34.41,34.26,34.34,179432.0,31.5995,31.6731,31.535,31.6087,179432.0
2020-11-27 10:30:00,34.32,34.32,34.15,34.16,249754.0,31.5903,31.5903,31.4338,31.443,249754.0
2020-11-27 11:00:00,34.16,34.2,34.04,34.06,214818.0,31.443,31.4798,31.3325,31.351,214818.0
2020-11-27 11:30:00,34.05,34.08,33.88,33.93,193274.0,31.3417,31.3694,31.1853,31.2313,193274.0
2020-11-27 12:00:00,33.92,34.04,33.91,33.95,210206.0,31.2221,31.3325,31.2129,31.2497,210206.0
2020-11-27 12:30:00,33.95,34.01,33.83,33.94,353700.0,31.2497,31.3049,31.1392,31.2405,353700.0
2020-11-30 09:30:00,33.84,33.99,33.68,33.97,261742.0,31.1485,31.2865,31.0012,31.2681,261742.0
2020-11-30 10:00:00,33.97,34.09,33.95,33.99,145410.0,31.2681,31.3786,31.2497,31.2865,145410.0
2020-11-30 10:30:00,33.99,34.04,33.88,34.04,125208.0,31.2865,31.3325,31.1853,31.3325,125208.0
2020-11-30 11:00:00,34.04,34.05,33.96,33.96,156956.0,31.3325,31.3417,31.2589,31.2589,156956.0
2020-11-30 11:30:00,33.97,34.09,33.93,34.09,63018.0,31.2681,31.3786,31.2313,31.3786,63018.0
2020-11-30 12:00:00,34.11,34.42,34.11,34.31,196788.0,31.397,31.6823,31.397,31.5811,196788.0
2020-11-30 12:30:00,34.31,34.43,34.3,34.33,113252.0,31.5811,31.6915,31.5719,31.5995,113252.0
2020-11-30 13:00:00,34.35,34.41,34.33,34.38,70744.0,31.6179,31.6731,31.5995,31.6455,70744.0
2020-11-30 13:30:00,34.38,34.49,34.35,34.44,83092.0,31.6455,31.7468,31.6179,31.7007,83092.0
2020-11-30 14:00:00,34.45,34.52,34.4,34.52,117240.0,31.7099,31.7744,31.6639,31.7744,117240.0
2020-11-30 14:30:00,34.52,34.55,34.45,34.55,100576.0,31.7744,31.802,31.7099,31.802,100576.0
2020-11-30 15:00:00,34.53,34.55,34.38,34.46,138008.0,31.7836,31.802,31.6455,31.7191,138008.0
2020-11-30 15:30:00,34.44,34.56,34.44,34.5,443226.0,31.7007,31.8112,31.7007,31.756,443226.0
2020-12-01 09:30:00,34.91,35.14,34.82,35.13,359474.0,32.1333,32.3451,32.0505,32.3358,359474.0
2020-12-01 10:00:00,35.13,35.27,35.07,35.1,219730.0,32.3358,32.4647,32.2806,32.3082,219730.0
2020-12-01 10:30:00,35.11,35.13,34.98,35.05,107660.0,32.3174,32.3358,32.1978,32.2622,107660.0
2020-12-01 11:00:00,35.05,35.29,34.99,35.27,129910.0,32.2622,32.4831,32.207,32.4647,129910.0
2020-12-01 11:30:00,35.26,35.27,35.1,35.15,64592.0,32.4555,32.4647,32.3082,32.3543,64592.0
2020-12-01 12:00:00,35.15,35.23,35.1,35.12,57464.0,32.3543,32.4279,32.3082,32.3266,57464.0
2020-12-01 12:30:00,35.1,35.19,35.09,35.1,77562.0,32.3082,32.3911,32.299,32.3082,77562.0
2020-12-01 13:00:00,35.1,35.18,35.09,35.12,40232.0,32.3082,32.3819,32.299,32.3266,40232.0
2020-12-01 13:30:00,35.1,35.24,35.1,35.23,91096.0,32.3082,32.4371,32.3082,32.4279,91096.0
2020-12-01 14:00:00,35.24,35.38,35.23,35.35,176848.0,32.4371,32.566,32.4279,32.5383,176848.0
2020-12-01 14:30:00,35.36,35.36,35.11,35.17,117084.0,32.5476,32.5476,32.3174,32.3727,117084.0
2020-12-01 15:00:00,35.17,35.18,35.1,35.13,113346.0,32.3727,32.3819,32.3082,32.3358,113346.0
2020-12-01 15:30:00,35.13,35.16,35.08,35.12,261300.0,32.3358,32.3635,32.2898,32.3266,261300.0
2020-12-02 09:30:00,34.67,34.8,34.51,34.77,151848.0,31.9124,32.0321,31.7652,32.0045,151848.0
2020-12-02 10:00:00,34.77,34.78,34.58,34.62,100162.0,32.0045,32.0137,31.8296,31.8664,100162.0
2020-12-02 10:30:00,34.63,34.64,34.56,34.58,63158.0,31.8756,31.8848,31.8112,31.8296,63158.0
2020-12-02 11:00:00,34.57,34.67,34.56,34.66,173986.0,31.8204,31.9124,31.8112,31.9032,173986.0
2020-12-02 11:30:00,34.66,34.67,34.6,34.62,86464.0,31.9032,31.9124,31.848,31.8664,86464.0
2020-12-02 12:00:00,34.64,34.7,34.6,34.63,106544.0,31.8848,31.94,31.848,31.8756,106544.0
2020-12-02 12:30:00,34.65,34.71,34.63,34.68,79518.0,31.894,31.9493,31.8756,31.9216,79518.0
2020-12-02 13:00:00,34.69,34.74,34.68,34.69,69242.0,31.9308,31.9769,31.9216,31.9308,69242.0
2020-12-02 13:30:00,34.66,34.84,34.66,34.79,118152.0,31.9032,32.0689,31.9032,32.0229,118152.0
2020-12-02 14:00:00,34.79,34.82,34.76,34.79,92700.0,32.0229,32.0505,31.9953,32.0229,92700.0
2020-12-02 14:30:00,34.79,34.94,34.79,34.94,103920.0,32.0229,32.161,32.0229,32.161,103920.0
2020-12-02 15:00:00,34.94,34.96,34.85,34.88,112572.0,32.161,32.1794,32.0781,32.1057,112572.0
2020-12-02 15:30:00,34.88,34.97,34.86,34.87,303046.0,32.1057,32.1886,32.0873,32.0965,303046.0
2020-12-03 09:30:00,34.25,34.26,33.76,33.99,588582.0,31.5258,31.535,31.0748,31.2865,588582.0
2020-12-03 10:00:00,33.99,34.1,33.94,34.09,244890.0,31.2865,31.3878,31.2405,31.3786,244890.0
2020-12-03 10:30:00,34.09,34.31,34.08,34.23,148380.0,31.3786,31.5811,31.3694,31.5074,148380.0
2020-12-03 11:00:00,34.24,34.24,34.18,34.23,70682.0,31.5166,31.5166,31.4614,31.5074,70682.0
2020-12-03 11:30:00,34.22,34.24,34.16,34.21,43136.0,31.4982,31.5166,31.443,31.489,43136.0
2020-12-03 12:00:00,34.21,34.21,34.1,34.12,42606.0,31.489,31.489,31.3878,31.4062,42606.0
2020-12-03 12:30:00,34.13,34.16,34.1,34.14,40254.0,31.4154,31.443,31.3878,31.4246,40254.0
2020-12-03 13:00:00,34.14,34.16,34.09,34.13,76574.0,31.4246,31.443,31.3786,31.4154,76574.0
2020-12-03 13:30:00,34.13,34.16,34.1,34.13,64552.0,31.4154,31.443,31.3878,31.4154,64552.0
2020-12-03 14:00:00,34.13,34.21,34.11,34.17,77262.0,31.4154,31.489,31.397,31.4522,77262.0
2020-12-03 14:30:00,34.17,34.2,34.12,34.13,44438.0,31.4522,31.4798,31.4062,31.4154,44438.0
2020-12-03 15:00:00,34.13,34.18,34.12,34.14,53926.0,31.4154,31.4614,31.4062,31.4246,53926.0
2020-12-03 15:30:00,34.14,34.15,33.95,34.02,568742.0,31.4246,31.4338,31.2497,31.3141,568742.0
2020-12-04 09:30:00,34.43,34.47,34.02,34.08,504756.0,31.6915,31.7283,31.3141,31.3694,504756.0
2020-12-04 10:00:00,34.07,34.09,33.81,33.83,173854.0,31.3602,31.3786,31.1208,31.1392,173854.0
2020-12-04 10:30:00,33.82,33.92,33.78,33.88,167966.0,31.13,31.2221,31.0932,31.1853,167966.0
2020-12-04 11:00:00,33.88,33.99,33.85,33.88,252004.0,31.1853,31.2865,31.1577,31.1853,252004.0
2020-12-04 11:30:00,33.89,33.95,33.88,33.93,120942.0,31.1945,31.2497,31.1853,31.2313,120942.0
2020-12-04 12:00:00,33.93,33.94,33.88,33.89,79764.0,31.2313,31.2405,31.1853,31.1945,79764.0
2020-12-04 12:30:00,33.89,33.9,33.81,33.81,97408.0,31.1945,31.2037,31.1208,31.1208,97408.0
2020-12-04 13:00:00,33.8,33.84,33.77,33.79,144862.0,31.1116,31.1485,31.084,31.1024,144862.0
2020-12-04 13:30:00,33.79,33.83,33.75,33.76,97104.0,31.1024,31.1392,31.0656,31.0748,97104.0
2020-12-04 14:00:00,33.76,33.76,33.66,33.73,268596.0,31.0748,31.0748,30.9828,31.0472,268596.0
2020-12-04 14:30:00,33.73,33.76,33.71,33.73,161380.0,31.0472,31.0748,31.0288,31.0472,161380.0
2020-12-04 15:00:00,33.73,33.74,33.68,33.74,245960.0,31.0472,31.0564,31.0012,31.0564,245960.0
2020-12-04 15:30:00,33.74,33.78,33.71,33.75,487650.0,31.0564,31.0932,31.0288,31.0656,487650.0
2020-12-07 09:30:00,33.59,33.75,33.59,33.69,96004.0,30.9183,31.0656,30.9183,31.0104,96004.0
2020-12-07 10:00:00,33.71,33.74,33.63,33.7,190304.0,31.0288,31.0564,30.9552,31.0196,190304.0
2020-12-07 10:30:00,33.7,33.77,33.69,33.73,185832.0,31.0196,31.084,31.0104,31.0472,185832.0
2020-12-07 11:00:00,33.74,33.78,33.68,33.78,101170.0,31.0564,31.0932,31.0012,31.0932,101170.0
2020-12-07 11:30:00,33.77,33.8,33.71,33.78,89864.0,31.084,31.1116,31.0288,31.0932,89864.0
2020-12-07 12:00:00,33.77,33.82,33.74,33.81,86654.0,31.084,31.13,31.0564,31.1208,86654.0
2020-12-07 12:30:00,33.82,33.82,33.74,33.74,58178.0,31.13,31.13,31.0564,31.0564,58178.0
2020-12-07 13:00:00,33.74,33.74,33.7,33.71,52140.0,31.0564,31.0564,31.0196,31.0288,52140.0
2020-12-07 13:30:00,33.74,33.77,33.68,33.71,79146.0,31.0564,31.084,31.0012,31.0288,79146.0
2020-12-07 14:00:00,33.7,33.74,33.66,33.69,49626.0,31.0196,31.0564,30.9828,31.0104,49626.0
2020-12-07 14:30:00,33.71,33.74,33.63,33.63,76530.0,31.0288,31.0564,30.9552,30.9552,76530.0
2020-12-07 15:00:00,33.64,33.66,33.6,33.62,94122.0,30.9644,30.9828,30.9275,30.9459,94122.0
2020-12-07 15:30:00,33.62,33.68,33.59,33.67,365096.0,30.9459,31.0012,30.9183,30.992,365096.0
2020-12-08 09:30:00,33.63,33.8,33.57,33.71,90296.0,30.9552,31.1116,30.8999,31.0288,90296.0
2020-12-08 10:00:00,33.71,33.74,33.63,33.7,83744.0,31.0288,31.0564,30.9552,31.0196,83744.0
2020-12-08 10:30:00,33.71,33.76,33.65,33.73,134206.0,31.0288,31.0748,30.9736,31.0472,134206.0
2020-12-08 11:00:00,33.73,33.88,33.73,33.85,143980.0,31.0472,31.1853,31.0472,31.1577,143980.0
2020-12-08 11:30:00,33.86,33.97,33.84,33.84,110906.0,31.1669,31.2681,31.1485,31.1485,110906.0
2020-12-08 12:00:00,33.85,33.85,33.74,33.77,75688.0,31.1577,31.1577,31.0564,31.084,75688.0
2020-12-08 12:30:00,33.79,33.81,33.71,33.73,57256.0,31.1024,31.1208,31.0288,31.0472,57256.0
2020-12-08 13:00:00,33.72,33.75,33.68,33.7,49308.0,31.038,31.0656,31.0012,31.0196,49308.0
2020-12-08 13:30:00,33.69,33.7,33.65,33.67,59424.0,31.0104,31.0196,30.9736,30.992,59424.0
2020-12-08 14:00:00,33.67,33.69,33.63,33.68,98180.0,30.992,31.0104,30.9552,31.0012,98180.0
2020-12-08 14:30:00,33.69,33.71,33.63,33.63,182532.0,31.0104,31.0288,30.9552,30.9552,182532.0
2020-12-08 15:00:00,33.63,33.67,33.62,33.63,86380.0,30.9552,30.992,30.9459,30.9552,86380.0
2020-12-08 15:30:00,33.64,33.72,33.61,33.69,302852.0,30.9644,31.038,30.9367,31.0104,302852.0
2020-12-09 09:30:00,34.4,34.45,34.02,34.04,366926.0,31.6639,31.7099,31.3141,31.3325,366926.0
2020-12-09 10:00:00,34.04,34.09,33.89,33.92,97570.0,31.3325,31.3786,31.1945,31.2221,97570.0
2020-12-09 10:30:00,33.93,33.95,33.82,33.82,109312.0,31.2313,31.2497,31.13,31.13,109312.0
2020-12-09 11:00:00,33.83,33.83,33.73,33.77,102270.0,31.1392,31.1392,31.0472,31.084,102270.0
2020-12-09 11:30:00,33.77,33.81,33.74,33.8,47632.0,31.084,31.1208,31.0564,31.1116,47632.0
2020-12-09 12:00:00,33.8,33.8,33.62,33.67,103766.0,31.1116,31.1116,30.9459,30.992,103766.0
2020-12-09 12:30:00,33.66,33.66,33.47,33.51,236286.0,30.9828,30.9828,30.8079,30.8447,236286.0
2020-12-09 13:00:00,33.51,33.53,33.42,33.43,265162.0,30.8447,30.8631,30.7619,30.7711,265162.0
2020-12-09 13:30:00,33.44,33.45,33.34,33.38,92004.0,30.7803,30.7895,30.6882,30.725,92004.0
2020-12-09 14:00:00,33.39,33.49,33.35,33.49,95688.0,30.7342,30.8263,30.6974,30.8263,95688.0
2020-12-09 14:30:00,33.49,33.49,33.38,33.39,93248.0,30.8263,30.8263,30.725,30.7342,93248.0
2020-12-09 15:00:00,33.4,33.68,33.35,33.65,230696.0,30.7434,31.0012,30.6974,30.9736,230696.0
2020-12-09 15:30:00,33.64,33.75,33.62,33.73,495820.0,30.9644,31.0656,30.9459,31.0472,495820.0
2020-12-10 09:30:00,33.31,33.61,32.92,33.58,422816.0,30.6606,30.9367,30.3016,30.9091,422816.0
2020-12-10 10:00:00,33.58,33.67,33.52,33.67,189050.0,30.9091,30.992,30.8539,30.992,189050.0
2020-12-10 10:30:00,33.68,33.7,33.59,33.64,110136.0,31.0012,31.0196,30.9183,30.9644,110136.0
2020-12-10 11:00:00,33.66,33.72,33.63,33.68,82208.0,30.9828,31.038,30.9552,31.0012,82208.0
2020-12-10 11:30:00,33.67,33.73,33.63,33.73,91570.0,30.992,31.0472,30.9552,31.0472,91570.0
2020-12-10 12:00:00,33.73,33.85,33.72,33.76,116568.0,31.0472,31.1577,31.038,31.0748,116568.0
2020-12-10 12:30:00,33.76,33.77,33.71,33.76,72432.0,31.0748,31.084,31.0288,31.0748,72432.0
2020-12-10 13:00:00,33.76,33.78,33.73,33.76,63466.0,31.0748,31.0932,31.0472,31.0748,63466.0
2020-12-10 13:30:00,33.76,33.77,33.58,33.74,169760.0,31.0748,31.084,30.9091,31.0564,169760.0
2020-12-10 14:00:00,33.74,33.76,33.44,33.66,314502.0,31.0564,31.0748,30.7803,30.9828,314502.0
2020-12-10 14:30:00,33.65,33.71,33.63,33.67,103782.0,30.9736,31.0288,30.9552,30.992,103782.0
2020-12-10 15:00:00,33.67,33.76,33.6,33.64,184182.0,30.992,31.0748,30.9275,30.9644,184182.0
2020-12-10 15:30:00,33.65,33.8,33.63,33.74,422218.0,30.9736,31.1116,30.9552,31.0564,422218.0
2020-12-11 09:30:00,33.59,34.07,33.59,33.72,669538.0,30.9183,31.3602,30.9183,31.038,669538.0
2020-12-11 10:00:00,33.72,33.77,33.58,33.77,191530.0,31.038,31.084,30.9091,31.084,191530.0
2020-12-11 10:30:00,33.77,33.82,33.66,33.66,363202.0,31.084,31.13,30.9828,30.9828,363202.0
2020-12-11 11:00:00,33.71,33.74,33.66,33.66,76720.0,31.0288,31.0564,30.9828,30.9828,76720.0
2020-12-11 11:30:00,33.7,33.7,33.48,33.63,158732.0,31.0196,31.0196,30.8171,30.9552,158732.0
2020-12-11 12:00:00,33.59,33.59,33.43,33.54,43120.0,30.9183,30.9183,30.7711,30.8723,43120.0
2020-12-11 12:30:00,33.52,33.52,33.41,33.43,28624.0,30.8539,30.8539,30.7527,30.7711,28624.0
2020-12-11 13:00:00,33.41,33.6,33.41,33.53,45030.0,30.7527,30.9275,30.7527,30.8631,45030.0
2020-12-11 13:30:00,33.53,33.56,33.46,33.5,108312.0,30.8631,30.8907,30.7987,30.8355,108312.0
2020-12-11 14:00:00,33.51,33.58,33.47,33.51,64814.0,30.8447,30.9091,30.8079,30.8447,64814.0
2020-12-11 14:30:00,33.51,33.55,33.48,33.54,122350.0,30.8447,30.8815,30.8171,30.8723,122350.0
2020-12-11 15:00:00,33.55,33.6,33.48,33.52,236722.0,30.8815,30.9275,30.8171,30.8539,236722.0
2020-12-11 15:30:00,33.52,33.55,33.38,33.38,655092.0,30.8539,30.8815,30.725,30.725,655092.0
2020-12-14 09:30:00,33.38,33.91,33.38,33.77,831010.0,30.725,31.2129,30.725,31.084,831010.0
2020-12-14 10:00:00,33.77,33.84,33.68,33.75,235312.0,31.084,31.1485,31.0012,31.0656,235312.0
2020-12-14 10:30:00,33.75,33.77,33.61,33.63,306788.0,31.0656,31.084,30.9367,30.9552,306788.0
2020-12-14 11:00:00,33.64,33.71,33.6,33.6,142762.0,30.9644,31.0288,30.9275,30.9275,142762.0
2020-12-14 11:30:00,33.62,33.62,33.47,33.52,94438.0,30.9459,30.9459,30.8079,30.8539,94438.0
2020-12-14 12:00:00,33.52,33.52,33.48,33.48,55478.0,30.8539,30.8539,30.8171,30.8171,55478.0
2020-12-14 12:30:00,33.47,33.47,33.36,33.41,63274.0,30.8079,30.8079,30.7066,30.7527,63274.0
2020-12-14 13:00:00,33.41,33.48,33.38,33.42,84268.0,30.7527,30.8171,30.725,30.7619,84268.0
2020-12-14 13:30:00,33.4,33.45,33.3,33.32,82882.0,30.7434,30.7895,30.6514,30.6698,82882.0
2020-12-14 14:00:00,33.32,33.4,33.28,33.38,47866.0,30.6698,30.7434,30.633,30.725,47866.0
2020-12-14 14:30:00,33.38,33.44,33.33,33.41,77626.0,30.725,30.7803,30.679,30.7527,77626.0
2020-12-14 15:00:00,33.41,33.42,33.27,33.27,122430.0,30.7527,30.7619,30.6238,30.6238,122430.0
2020-12-14 15:30:00,33.28,33.33,33.17,33.31,522018.0,30.633,30.679,30.5317,30.6606,522018.0
2020-12-15 09:30:00,33.73,34.05,33.58,34.03,610092.0,31.0472,31.3417,30.9091,31.3233,610092.0
2020-12-15 10:00:00,34.03,34.07,33.96,34.06,235138.0,31.3233,31.3602,31.2589,31.351,235138.0
2020-12-15 10:30:00,34.05,34.29,34.05,34.21,188030.0,31.3417,31.5627,31.3417,31.489,188030.0
2020-12-15 11:00:00,34.22,34.23,34.18,34.22,122026.0,31.4982,31.5074,31.4614,31.4982,122026.0
2020-12-15 11:30:00,34.22,34.22,34.1,34.19,140498.0,31.4982,31.4982,31.3878,31.4706,140498.0
2020-12-15 12:00:00,34.19,34.24,34.11,34.16,159958.0,31.4706,31.5166,31.397,31.443,159958.0
2020-12-15 12:30:00,34.15,34.22,34.15,34.2,57902.0,31.4338,31.4982,31.4338,31.4798,57902.0
2020-12-15 13:00:00,34.2,34.24,34.13,34.17,61572.0,31.4798,31.5166,31.4154,31.4522,61572.0
2020-12-15 13:30:00,34.14,34.16,34.09,34.1,93346.0,31.4246,31.443,31.3786,31.3878,93346.0
2020-12-15 14:00:00,34.1,34.15,34.08,34.1,134206.0,31.3878,31.4338,31.3694,31.3878,134206.0
2020-12-15 14:30:00,34.1,34.21,34.08,34.2,199894.0,31.3878,31.489,31.3694,31.4798,199894.0
2020-12-15 15:00:00,34.2,34.33,34.2,34.25,158446.0,31.4798,31.5995,31.4798,31.5258,158446.0
2020-12-15 15:30:00,34.25,34.41,34.24,34.39,594454.0,31.5258,31.6731,31.5166,31.6547,594454.0
2020-12-16 09:30:00,34.41,34.45,34.12,34.31,271760.0,31.6731,31.7099,31.4062,31.5811,271760.0
2020-12-16 10:00:00,34.31,34.35,34.23,34.32,317514.0,31.5811,31.6179,31.5074,31.5903,317514.0
2020-12-16 10:30:00,34.34,34.48,34.31,34.43,71304.0,31.6087,31.7375,31.5811,31.6915,71304.0
2020-12-16 11:00:00,34.43,34.48,34.35,34.48,49134.0,31.6915,31.7375,31.6179,31.7375,49134.0
2020-12-16 11:30:00,34.48,34.49,34.37,34.41,54088.0,31.7375,31.7468,31.6363,31.6731,54088.0
2020-12-16 12:00:00,34.42,34.52,34.42,34.49,77622.0,31.6823,31.7744,31.6823,31.7468,77622.0
2020-12-16 12:30:00,34.49,34.57,34.49,34.56,144490.0,31.7468,31.8204,31.7468,31.8112,144490.0
2020-12-16 13:00:00,34.56,34.58,34.54,34.57,88270.0,31.8112,31.8296,31.7928,31.8204,88270.0
2020-12-16 13:30:00,34.57,34.6,34.53,34.55,140032.0,31.8204,31.848,31.7836,31.802,140032.0
2020-12-16 14:00:00,34.55,34.58,34.45,34.49,133914.0,31.802,31.8296,31.7099,31.7468,133914.0
2020-12-16 14:30:00,34.49,34.63,34.46,34.63,141996.0,31.7468,31.8756,31.7191,31.8756,141996.0
2020-12-16 15:00:00,34.63,34.64,34.53,34.63,252224.0,31.8756,31.8848,31.7836,31.8756,252224.0
2020-12-16 15:30:00,34.63,34.67,34.57,34.58,456784.0,31.8756,31.9124,31.8204,31.8296,456784.0
2020-12-17 09:30:00,35.13,35.48,35.05,35.38,658782.0,32.3358,32.658,32.2622,32.566,658782.0
2020-12-17 10:00:00,35.37,35.48,35.1,35.18,556006.0,32.5568,32.658,32.3082,32.3819,556006.0
2020-12-17 10:30:00,35.21,35.3,34.93,34.98,241832.0,32.4095,32.4923,32.1518,32.1978,241832.0
2020-12-17 11:00:00,34.97,35.02,34.88,34.93,174562.0,32.1886,32.2346,32.1057,32.1518,174562.0
2020-12-17 11:30:00,34.94,34.97,34.91,34.92,100802.0,32.161,32.1886,32.1333,32.1425,100802.0
2020-12-17 12:00:00,34.92,35.18,34.9,35.02,174106.0,32.1425,32.3819,32.1241,32.2346,174106.0
2020-12-17 12:30:00,35.02,35.12,34.99,35.03,99918.0,32.2346,32.3266,32.207,32.2438,99918.0
2020-12-17 13:00:00,35.05,35.05,35.01,35.02,74274.0,32.2622,32.2622,32.2254,32.2346,74274.0
2020-12-17 13:30:00,35.02,35.1,35.02,35.1,64102.0,32.2346,32.3082,32.2346,32.3082,64102.0
2020-12-17 14:00:00,35.1,35.13,35.04,35.12,101594.0,32.3082,32.3358,32.253,32.3266,101594.0
2020-12-17 14:30:00,35.12,35.26,35.12,35.24,346920.0,32.3266,32.4555,32.3266,32.4371,346920.0
2020-12-17 15:00:00,35.24,35.25,35.14,35.18,119658.0,32.4371,32.4463,32.3451,32.3819,119658.0
2020-12-17 15:30:00,35.17,35.23,35.14,35.19,236588.0,32.3727,32.4279,32.3451,32.3911,236588.0
2020-12-18 09:30:00,34.5,34.85,34.5,34.64,308108.0,31.756,32.0781,31.756,31.8848,308108.0
2020-12-18 10:00:00,34.64,34.69,34.52,34.52,102104.0,31.8848,31.9308,31.7744,31.7744,102104.0
2020-12-18 10:30:00,34.55,34.58,34.45,34.47,66226.0,31.802,31.8296,31.7099,31.7283,66226.0
2020-12-18 11:00:00,34.46,34.5,34.42,34.47,56022.0,31.7191,31.756,31.6823,31.7283,56022.0
2020-12-18 11:30:00,34.49,34.54,34.45,34.54,33560.0,31.7468,31.7928,31.7099,31.7928,33560.0
2020-12-18 12:00:00,34.55,34.63,34.52,34.6,55088.0,31.802,31.8756,31.7744,31.848,55088.0
2020-12-18 12:30:00,34.62,34.66,34.56,34.6,39460.0,31.8664,31.9032,31.8112,31.848,39460.0
2020-12-18 13:00:00,34.6,34.67,34.59,34.66,31766.0,31.848,31.9124,31.8388,31.9032,31766.0
2020-12-18 13:30:00,34.67,34.78,34.65,34.73,114306.0,31.9124,32.0137,31.894,31.9677,114306.0
2020-12-18 14:00:00,34.72,34.88,34.71,34.87,121916.0,31.9585,32.1057,31.9493,32.0965,121916.0
2020-12-18 14:30:00,34.85,35.03,34.85,35.03,207874.0,32.0781,32.2438,32.0781,32.2438,207874.0
2020-12-18 15:00:00,35.02,35.1,34.98,35.04,210616.0,32.2346,32.3082,32.1978,32.253,210616.0
2020-12-18 15:30:00,35.03,35.22,35.02,35.22,554748.0,32.2438,32.4187,32.2346,32.4187,554748.0
2020-12-21 09:30:00,33.95,34.2,33.89,34.01,396302.0,31.2497,31.4798,31.1945,31.3049,396302.0
2020-12-21 10:00:00,33.99,34.03,33.69,33.85,140220.0,31.2865,31.3233,31.0104,31.1577,140220.0
2020-12-21 10:30:00,33.85,34.02,33.85,33.97,120104.0,31.1577,31.3141,31.1577,31.2681,120104.0
2020-12-21 11:00:00,33.96,34.02,33.95,33.96,86610.0,31.2589,31.3141,31.2497,31.2589,86610.0
2020-12-21 11:30:00,33.97,34.15,33.97,33.98,71530.0,31.2681,31.4338,31.2681,31.2773,71530.0
2020-12-21 12:00:00,34.01,34.05,33.94,34.05,79904.0,31.3049,31.3417,31.2405,31.3417,79904.0
2020-12-21 12:30:00,34.07,34.07,33.94,33.95,99336.0,31.3602,31.3602,31.2405,31.2497,99336.0
2020-12-21 13:00:00,33.98,34.0,33.92,33.96,71942.0,31.2773,31.2957,31.2221,31.2589,71942.0
2020-12-21 13:30:00,33.97,34.06,33.96,34.02,69776.0,31.2681,31.351,31.2589,31.3141,69776.0
2020-12-21 14:00:00,34.01,34.09,34.0,34.09,100400.0,31.3049,31.3786,31.2957,31.3786,100400.0
2020-12-21 14:30:00,34.09,34.13,34.06,34.09,61844.0,31.3786,31.4154,31.351,31.3786,61844.0
2020-12-21 15:00:00,34.09,34.11,34.02,34.07,86618.0,31.3786,31.397,31.3141,31.3602,86618.0
2020-12-21 15:30:00,34.06,34.2,34.04,34.17,335854.0,31.351,31.4798,31.3325,31.4522,335854.0
2020-12-22 09:30:00,34.3,34.39,34.04,34.31,170378.0,31.5719,31.6547,31.3325,31.5811,170378.0
2020-12-22 10:00:00,34.33,34.33,34.05,34.1,70026.0,31.5995,31.5995,31.3417,31.3878,70026.0
2020-12-22 10:30:00,34.12,34.13,34.02,34.1,35784.0,31.4062,31.4154,31.3141,31.3878,35784.0
2020-12-22 11:00:00,34.1,34.22,34.01,34.05,50578.0,31.3878,31.4982,31.3049,31.3417,50578.0
2020-12-22 11:30:00,34.06,34.08,33.93,34.06,81720.0,31.351,31.3694,31.2313,31.351,81720.0
2020-12-22 12:00:00,34.1,34.15,33.99,34.13,40274.0,31.3878,31.4338,31.2865,31.4154,40274.0
2020-12-22 12:30:00,34.12,34.17,34.01,34.09,48302.0,31.4062,31.4522,31.3049,31.3786,48302.0
2020-12-22 13:00:00,34.07,34.13,33.99,34.12,67188.0,31.3602,31.4154,31.2865,31.4062,67188.0
2020-12-22 13:30:00,34.13,34.35,34.11,34.3,157984.0,31.4154,31.6179,31.397,31.5719,157984.0
2020-12-22 14:00:00,34.3,34.34,34.17,34.19,50970.0,31.5719,31.6087,31.4522,31.4706,50970.0
2020-12-22 14:30:00,34.2,34.2,33.99,34.1,113842.0,31.4798,31.4798,31.2865,31.3878,113842.0
2020-12-22 15:00:00,34.07,34.14,34.05,34.13,43744.0,31.3602,31.4246,31.3417,31.4154,43744.0
2020-12-22 15:30:00,34.13,34.23,34.07,34.21,214352.0,31.4154,31.5074,31.3602,31.489,214352.0
2020-12-23 09:30:00,34.44,34.65,34.4,34.54,122804.0,31.7007,31.894,31.6639,31.7928,122804.0
2020-12-23 10:00:00,34.55,34.59,34.49,34.51,43788.0,31.802,31.8388,31.7468,31.7652,43788.0
2020-12-23 10:30:00,34.49,34.6,34.4,34.57,49182.0,31.7468,31.848,31.6639,31.8204,49182.0
2020-12-23 11:00:00,34.58,34.65,34.57,34.63,56174.0,31.8296,31.894,31.8204,31.8756,56174.0
2020-12-23 11:30:00,34.63,34.65,34.6,34.62,39896.0,31.8756,31.894,31.848,31.8664,39896.0
2020-12-23 12:00:00,34.62,34.68,34.57,34.63,88538.0,31.8664,31.9216,31.8204,31.8756,88538.0
2020-12-23 12:30:00,34.63,34.71,34.63,34.71,18078.0,31.8756,31.9493,31.8756,31.9493,18078.0
2020-12-23 13:00:00,34.68,34.76,34.65,34.7,36874.0,31.9216,31.9953,31.894,31.94,36874.0
2020-12-23 13:30:00,34.7,34.72,34.66,34.66,21788.0,31.94,31.9585,31.9032,31.9032,21788.0
2020-12-23 14:00:00,34.66,34.72,34.6,34.61,70620.0,31.9032,31.9585,31.848,31.8572,70620.0
2020-12-23 14:30:00,34.62,34.65,34.58,34.6,30104.0,31.8664,31.894,31.8296,31.848,30104.0
2020-12-23 15:00:00,34.59,34.7,34.57,34.57,167270.0,31.8388,31.94,31.8204,31.8204,167270.0
2020-12-23 15:30:00,34.57,34.61,34.54,34.56,128790.0,31.8204,31.8572,31.7928,31.8112,128790.0
2020-12-24 09:30:00,35.02,35.04,34.58,34.62,149538.0,32.2346,32.253,31.8296,31.8664,149538.0
2020-12-24 10:00:00,34.63,34.77,34.63,34.73,43344.0,31.8756,32.0045,31.8756,31.9677,43344.0
2020-12-24 10:30:00,34.73,34.83,34.73,34.74,59290.0,31.9677,32.0597,31.9677,31.9769,59290.0
2020-12-24 11:00:00,34.73,34.77,34.66,34.69,25902.0,31.9677,32.0045,31.9032,31.9308,25902.0
2020-12-24 11:30:00,34.69,34.75,34.68,34.74,33300.0,31.9308,31.9861,31.9216,31.9769,33300.0
2020-12-24 12:00:00,34.74,34.82,34.7,34.78,51754.0,31.9769,32.0505,31.94,32.0137,51754.0
2020-12-24 12:30:00,34.8,34.88,34.77,34.77,116024.0,32.0321,32.1057,32.0045,32.0045,116024.0
2020-12-28 09:30:00,35.13,35.2,34.81,34.86,234386.0,32.3358,32.4003,32.0413,32.0873,234386.0
2020-12-28 10:00:00,34.86,35.11,34.83,35.1,288090.0,32.0873,32.3174,32.0597,32.3082,288090.0
2020-12-28 10:30:00,35.1,35.13,34.99,35.1,89198.0,32.3082,32.3358,32.207,32.3082,89198.0
2020-12-28 11:00:00,35.1,35.14,35.05,35.05,65386.0,32.3082,32.3451,32.2622,32.2622,65386.0
2020-12-28 11:30:00,35.06,35.14,35.05,35.12,60206.0,32.2714,32.3451,32.2622,32.3266,60206.0
2020-12-28 12:00:00,35.1,35.16,35.1,35.13,15426.0,32.3082,32.3635,32.3082,32.3358,15426.0
2020-12-28 12:30:00,35.15,35.2,35.13,35.16,31418.0,32.3543,32.4003,32.3358,32.3635,31418.0
2020-12-28 13:00:00,35.14,35.2,35.08,35.17,101306.0,32.3451,32.4003,32.2898,32.3727,101306.0
2020-12-28 13:30:00,35.17,35.22,35.12,35.22,42130.0,32.3727,32.4187,32.3266,32.4187,42130.0
2020-12-28 14:00:00,35.22,35.22,35.17,35.22,22466.0,32.4187,32.4187,32.3727,32.4187,22466.0
2020-12-28 14:30:00,35.22,35.22,35.13,35.13,25272.0,32.4187,32.4187,32.3358,32.3358,25272.0
2020-12-28 15:00:00,35.16,35.25,35.15,35.21,44530.0,32.3635,32.4463,32.3543,32.4095,44530.0
2020-12-28 15:30:00,35.21,35.31,35.21,35.31,232184.0,32.4095,32.5015,32.4095,32.5015,232184.0
2020-12-29 09:30:00,35.54,35.7,35.4,35.48,100194.0,32.7132,32.8605,32.5844,32.658,100194.0
2020-12-29 10:00:00,35.48,35.51,35.43,35.48,129844.0,32.658,32.6856,32.612,32.658,129844.0
2020-12-29 10:30:00,35.48,35.68,35.47,35.66,323912.0,32.658,32.8421,32.6488,32.8237,323912.0
2020-12-29 11:00:00,35.67,35.68,35.47,35.47,34818.0,32.8329,32.8421,32.6488,32.6488,34818.0
2020-12-29 11:30:00,35.45,35.49,35.42,35.46,14160.0,32.6304,32.6672,32.6028,32.6396,14160.0
2020-12-29 12:00:00,35.45,35.52,35.45,35.48,20030.0,32.6304,32.6948,32.6304,32.658,20030.0
2020-12-29 12:30:00,35.47,35.47,35.38,35.41,19672.0,32.6488,32.6488,32.566,32.5936,19672.0
2020-12-29 13:00:00,35.42,35.53,35.41,35.51,22474.0,32.6028,32.704,32.5936,32.6856,22474.0
2020-12-29 13:30:00,35.51,35.55,35.48,35.49,44184.0,32.6856,32.7224,32.658,32.6672,44184.0
2020-12-29 14:00:00,35.51,35.51,35.43,35.43,10714.0,32.6856,32.6856,32.612,32.612,10714.0
2020-12-29 14:30:00,35.42,35.45,35.4,35.45,27416.0,32.6028,32.6304,32.5844,32.6304,27416.0
2020-12-29 15:00:00,35.41,35.49,35.38,35.45,38312.0,32.5936,32.6672,32.566,32.6304,38312.0
2020-12-29 15:30:00,35.45,35.47,35.35,35.35,180208.0,32.6304,32.6488,32.5383,32.5383,180208.0
2020-12-30 09:30:00,35.64,35.76,35.63,35.73,208122.0,32.8053,32.9157,32.7961,32.8881,208122.0
2020-12-30 10:00:00,35.73,35.77,35.71,35.76,114010.0,32.8881,32.9249,32.8697,32.9157,114010.0
2020-12-30 10:30:00,35.76,35.87,35.74,35.85,187554.0,32.9157,33.017,32.8973,32.9986,187554.0
2020-12-30 11:00:00,35.83,35.92,35.83,35.87,130812.0,32.9802,33.063,32.9802,33.017,130812.0
2020-12-30 11:30:00,35.83,35.92,35.81,35.89,27338.0,32.9802,33.063,32.9618,33.0354,27338.0
2020-12-30 12:00:00,35.88,35.99,35.87,35.97,79944.0,33.0262,33.1274,33.017,33.109,79944.0
2020-12-30 12:30:00,35.97,35.98,35.94,35.96,29624.0,33.109,33.1182,33.0814,33.0998,29624.0
2020-12-30 13:00:00,35.95,35.99,35.94,35.99,28824.0,33.0906,33.1274,33.0814,33.1274,28824.0
2020-12-30 13:30:00,35.98,36.07,35.98,36.05,62234.0,33.1182,33.2011,33.1182,33.1827,62234.0
2020-12-30 14:00:00,36.04,36.04,36.01,36.04,52468.0,33.1735,33.1735,33.1459,33.1735,52468.0
2020-12-30 14:30:00,36.03,36.1,36.03,36.06,49318.0,33.1643,33.2287,33.1643,33.1919,49318.0
2020-12-30 15:00:00,36.06,36.15,36.05,36.14,45200.0,33.1919,33.2747,33.1827,33.2655,45200.0
2020-12-30 15:30:00,36.14,36.19,35.97,35.98,415478.0,33.2655,33.3115,33.109,33.1182,415478.0
2020-12-31 09:30:00,72.44,72.44,71.82,71.93,67005.0,66.6783,66.6783,66.1076,66.2089,67005.0
2020-12-31 10:00:00,71.98,72.06,71.85,71.98,42617.0,66.2549,66.3285,66.1352,66.2549,42617.0
2020-12-31 10:30:00,72.01,72.06,71.81,71.92,40767.0,66.2825,66.3285,66.0984,66.1997,40767.0
2020-12-31 11:00:00,71.94,72.06,71.84,72.0,29412.0,66.2181,66.3285,66.126,66.2733,29412.0
2020-12-31 11:30:00,72.0,72.05,71.9,71.92,30183.0,66.2733,66.3193,66.1813,66.1997,30183.0
2020-12-31 12:00:00,71.92,72.0,71.87,71.9,22834.0,66.1997,66.2733,66.1536,66.1813,22834.0
2020-12-31 12:30:00,71.9,71.9,71.76,71.8,17345.0,66.1813,66.1813,66.0524,66.0892,17345.0
2020-12-31 13:00:00,71.81,71.88,71.77,71.84,30695.0,66.0984,66.1628,66.0616,66.126,30695.0
2020-12-31 13:30:00,71.84,72.0,71.8,71.89,23550.0,66.126,66.2733,66.0892,66.172,23550.0
2020-12-31 14:00:00,71.9,72.05,71.9,72.03,57793.0,66.1813,66.3193,66.1813,66.3009,57793.0
2020-12-31 14:30:00,72.05,72.05,71.98,72.05,44613.0,66.3193,66.3193,66.2549,66.3193,44613.0
2020-12-31 15:00:00,72.03,72.07,71.99,72.02,45714.0,66.3009,66.3377,66.2641,66.2917,45714.0
2020-12-31 15:30:00,72.02,72.28,71.99,72.27,143935.0,66.2917,66.531,66.2641,66.5218,143935.0
2021-01-04 09:30:00,72.29,72.29,70.48,70.58,133674.0,66.5402,66.5402,64.8742,64.9662,133674.0
2021-01-04 10:00:00,70.59,70.71,70.24,70.39,68570.0,64.9754,65.0859,64.6533,64.7914,68570.0
2021-01-04 10:30:00,70.41,70.49,70.04,70.05,59051.0,64.8098,64.8834,64.4692,64.4784,59051.0
2021-01-04 11:00:00,70.09,70.26,69.77,70.26,145536.0,64.5152,64.6717,64.2207,64.6717,145536.0
2021-01-04 11:30:00,70.27,70.5,69.87,69.99,66253.0,64.6809,64.8926,64.3127,64.4232,66253.0
2021-01-04 12:00:00,69.97,70.1,69.71,70.07,55843.0,64.4048,64.5244,64.1654,64.4968,55843.0
2021-01-04 12:30:00,70.06,70.1,69.86,70.1,36412.0,64.4876,64.5244,64.3035,64.5244,36412.0
2021-01-04 13:00:00,70.06,70.31,69.97,70.23,54917.0,64.4876,64.7177,64.4048,64.6441,54917.0
2021-01-04 13:30:00,70.22,70.38,70.08,70.36,37788.0,64.6349,64.7821,64.506,64.7637,37788.0
2021-01-04 14:00:00,70.36,70.37,69.89,69.98,37648.0,64.7637,64.7729,64.3311,64.414,37648.0
2021-01-04 14:30:00,69.94,69.94,69.6,69.83,31556.0,64.3771,64.3771,64.0642,64.2759,31556.0
2021-01-04 15:00:00,69.83,69.85,69.67,69.81,44465.0,64.2759,64.2943,64.1286,64.2575,44465.0
2021-01-04 15:30:00,69.81,70.08,69.81,70.0,116917.0,64.2575,64.506,64.2575,64.4324,116917.0
2021-01-05 09:30:00,70.96,71.4,70.79,71.17,94848.0,65.316,65.721,65.1595,65.5093,94848.0
2021-01-05 10:00:00,71.28,71.43,71.05,71.13,34419.0,65.6106,65.7486,65.3989,65.4725,34419.0
2021-01-05 10:30:00,71.12,71.44,71.11,71.19,32925.0,65.4633,65.7578,65.4541,65.5277,32925.0
2021-01-05 11:00:00,71.19,71.33,71.11,71.29,45833.0,65.5277,65.6566,65.4541,65.6198,45833.0
2021-01-05 11:30:00,71.32,71.47,71.27,71.4,17630.0,65.6474,65.7855,65.6014,65.721,17630.0
2021-01-05 12:00:00,71.42,71.67,71.37,71.46,25290.0,65.7394,65.9695,65.6934,65.7762,25290.0
2021-01-05 12:30:00,71.49,71.52,71.34,71.42,22260.0,65.8039,65.8315,65.6658,65.7394,22260.0
2021-01-05 13:00:00,71.46,71.63,71.39,71.4,13286.0,65.7762,65.9327,65.7118,65.721,13286.0
2021-01-05 13:30:00,71.4,71.6,71.37,71.59,23198.0,65.721,65.9051,65.6934,65.8959,23198.0
2021-01-05 14:00:00,71.6,71.68,71.52,71.56,30799.0,65.9051,65.9788,65.8315,65.8683,30799.0
2021-01-05 14:30:00,71.56,71.63,71.39,71.48,22474.0,65.8683,65.9327,65.7118,65.7947,22474.0
2021-01-05 15:00:00,71.49,71.6,71.48,71.49,19075.0,65.8039,65.9051,65.7947,65.8039,19075.0
2021-01-05 15:30:00,71.5,71.56,71.41,71.55,97909.0,65.8131,65.8683,65.7302,65.8591,97909.0
2021-01-06 09:30:00,71.49,72.0,71.46,71.66,226056.0,65.8039,66.2733,65.7762,65.9603,226056.0
2021-01-06 10:00:00,71.66,71.78,71.46,71.61,56031.0,65.9603,66.0708,65.7762,65.9143,56031.0
2021-01-06 10:30:00,71.62,71.64,71.26,71.34,65755.0,65.9235,65.9419,65.5922,65.6658,65755.0
2021-01-06 11:00:00,71.34,71.47,71.24,71.43,116004.0,65.6658,65.7855,65.5737,65.7486,116004.0
2021-01-06 11:30:00,71.44,71.56,71.32,71.5,67932.0,65.7578,65.8683,65.6474,65.8131,67932.0
2021-01-06 12:00:00,71.5,71.65,71.39,71.56,92360.0,65.8131,65.9511,65.7118,65.8683,92360.0
2021-01-06 12:30:00,71.58,71.6,71.47,71.58,35285.0,65.8867,65.9051,65.7855,65.8867,35285.0
2021-01-06 13:00:00,71.58,71.72,71.36,71.38,20054.0,65.8867,66.0156,65.6842,65.7026,20054.0
2021-01-06 13:30:00,71.38,71.43,71.26,71.3,39485.0,65.7026,65.7486,65.5922,65.629,39485.0
2021-01-06 14:00:00,71.34,71.39,71.01,71.06,56933.0,65.6658,65.7118,65.362,65.4081,56933.0
2021-01-06 14:30:00,71.11,71.26,70.63,70.86,55874.0,65.4541,65.5922,65.0123,65.224,55874.0
2021-01-06 15:00:00,70.86,70.89,70.58,70.84,66057.0,65.224,65.2516,64.9662,65.2056,66057.0
2021-01-06 15:30:00,70.89,70.89,70.63,70.78,142122.0,65.2516,65.2516,65.0123,65.1503,142122.0
2021-01-07 09:30:00,70.85,71.17,70.77,70.9,89201.0,65.2148,65.5093,65.1411,65.2608,89201.0
2021-01-07 10:00:00,70.93,71.39,70.9,71.24,34475.0,65.2884,65.7118,65.2608,65.5737,34475.0
2021-01-07 10:30:00,71.24,71.36,71.2,71.28,27819.0,65.5737,65.6842,65.5369,65.6106,27819.0
2021-01-07 11:00:00,71.28,71.36,71.23,71.31,42898.0,65.6106,65.6842,65.5645,65.6382,42898.0
2021-01-07 11:30:00,71.36,71.48,71.31,71.44,167977.0,65.6842,65.7947,65.6382,65.7578,167977.0
2021-01-07 12:00:00,71.42,71.48,71.31,71.34,21594.0,65.7394,65.7947,65.6382,65.6658,21594.0
2021-01-07 12:30:00,71.36,71.53,71.33,71.5,26485.0,65.6842,65.8407,65.6566,65.8131,26485.0
2021-01-07 13:00:00,71.5,71.51,71.31,71.34,26900.0,65.8131,65.8223,65.6382,65.6658,26900.0
2021-01-07 13:30:00,71.34,71.63,71.34,71.6,35578.0,65.6658,65.9327,65.6658,65.9051,35578.0
2021-01-07 14:00:00,71.61,71.95,71.6,71.94,54440.0,65.9143,66.2273,65.9051,66.2181,54440.0
2021-01-07 14:30:00,71.95,72.23,71.85,72.17,77873.0,66.2273,66.485,66.1352,66.4298,77873.0
2021-01-07 15:00:00,72.2,72.28,72.11,72.2,62364.0,66.4574,66.531,66.3745,66.4574,62364.0
2021-01-07 15:30:00,72.18,72.18,71.83,71.94,139111.0,66.439,66.439,66.1168,66.2181,139111.0
2021-01-08 09:30:00,72.51,72.78,72.19,72.19,85054.0,66.7427,66.9913,66.4482,66.4482,85054.0
2021-01-08 10:00:00,72.29,72.54,72.08,72.15,164615.0,66.5402,66.7703,66.3469,66.4114,164615.0
2021-01-08 10:30:00,72.15,72.5,72.01,72.5,18833.0,66.4114,66.7335,66.2825,66.7335,18833.0
2021-01-08 11:00:00,72.52,72.53,72.35,72.4,23807.0,66.7519,66.7611,66.5955,66.6415,23807.0
2021-01-08 11:30:00,72.4,72.59,72.37,72.57,19461.0,66.6415,66.8164,66.6139,66.798,19461.0
2021-01-08 12:00:00,72.54,72.65,72.39,72.61,41679.0,66.7703,66.8716,66.6323,66.8348,41679.0
2021-01-08 12:30:00,72.59,72.65,72.32,72.39,29187.0,66.8164,66.8716,66.5678,66.6323,29187.0
2021-01-08 13:00:00,72.38,72.49,72.31,72.41,25484.0,66.6231,66.7243,66.5586,66.6507,25484.0
2021-01-08 13:30:00,72.44,72.48,72.3,72.36,64501.0,66.6783,66.7151,66.5494,66.6047,64501.0
2021-01-08 14:00:00,72.38,72.47,72.35,72.47,11825.0,66.6231,66.7059,66.5955,66.7059,11825.0
2021-01-08 14:30:00,72.5,72.57,72.38,72.48,16569.0,66.7335,66.798,66.6231,66.7151,16569.0
2021-01-08 15:00:00,72.49,72.62,72.4,72.56,31414.0,66.7243,66.844,66.6415,66.7888,31414.0
2021-01-08 15:30:00,72.56,72.91,72.56,72.91,80391.0,66.7888,67.1109,66.7888,67.1109,80391.0
2021-01-11 09:30:00,72.5,72.7,71.97,72.56,153620.0,66.7335,66.9176,66.2457,66.7888,153620.0
2021-01-11 10:00:00,72.58,72.69,72.41,72.41,37709.0,66.8072,66.9084,66.6507,66.6507,37709.0
2021-01-11 10:30:00,72.42,72.64,72.35,72.64,39433.0,66.6599,66.8624,66.5955,66.8624,39433.0
2021-01-11 11:00:00,72.62,72.98,72.52,72.95,43558.0,66.844,67.1754,66.7519,67.1477,43558.0
2021-01-11 11:30:00,72.94,72.98,72.77,72.81,18319.0,67.1385,67.1754,66.9821,67.0189,18319.0
2021-01-11 12:00:00,72.84,72.95,72.75,72.78,12236.0,67.0465,67.1477,66.9636,66.9913,12236.0
2021-01-11 12:30:00,72.8,73.02,72.8,72.93,23191.0,67.0097,67.2122,67.0097,67.1293,23191.0
2021-01-11 13:00:00,72.97,73.08,72.89,72.94,41544.0,67.1661,67.2674,67.0925,67.1385,41544.0
2021-01-11 13:30:00,72.91,73.24,72.9,73.21,36881.0,67.1109,67.4147,67.1017,67.3871,36881.0
2021-01-11 14:00:00,73.22,73.26,72.99,73.13,33411.0,67.3963,67.4331,67.1846,67.3134,33411.0
2021-01-11 14:30:00,73.15,73.32,73.09,73.19,32631.0,67.3318,67.4883,67.2766,67.3686,32631.0
2021-01-11 15:00:00,73.2,73.25,73.03,73.07,25980.0,67.3779,67.4239,67.2214,67.2582,25980.0
2021-01-11 15:30:00,73.07,73.36,73.07,73.22,97784.0,67.2582,67.5251,67.2582,67.3963,97784.0
2021-01-12 09:30:00,74.28,74.68,73.94,74.45,102658.0,68.372,68.7401,68.059,68.5284,102658.0
2021-01-12 10:00:00,74.45,74.76,74.36,74.7,57775.0,68.5284,68.8138,68.4456,68.7585,57775.0
2021-01-12 10:30:00,74.7,74.7,74.32,74.48,29876.0,68.7585,68.7585,68.4088,68.556,29876.0
2021-01-12 11:00:00,74.45,74.72,74.45,74.61,20035.0,68.5284,68.777,68.5284,68.6757,20035.0
2021-01-12 11:30:00,74.57,74.8,74.46,74.78,59274.0,68.6389,68.8506,68.5376,68.8322,59274.0
2021-01-12 12:00:00,74.78,74.85,74.61,74.81,67305.0,68.8322,68.8966,68.6757,68.8598,67305.0
2021-01-12 12:30:00,74.83,74.85,74.73,74.77,19779.0,68.8782,68.8966,68.7862,68.823,19779.0
2021-01-12 13:00:00,74.77,74.9,74.74,74.78,31600.0,68.823,68.9426,68.7954,68.8322,31600.0
2021-01-12 13:30:00,74.78,74.88,74.75,74.82,55495.0,68.8322,68.9242,68.8046,68.869,55495.0
2021-01-12 14:00:00,74.83,74.84,74.74,74.78,24820.0,68.8782,68.8874,68.7954,68.8322,24820.0
2021-01-12 14:30:00,74.78,74.81,74.67,74.73,47522.0,68.8322,68.8598,68.7309,68.7862,47522.0
2021-01-12 15:00:00,74.73,74.79,74.6,74.75,33595.0,68.7862,68.8414,68.6665,68.8046,33595.0
2021-01-12 15:30:00,74.76,74.82,74.69,74.82,103955.0,68.8138,68.869,68.7493,68.869,103955.0
2021-01-13 09:30:00,74.28,74.48,73.8,73.86,107211.0,68.372,68.556,67.9301,67.9854,107211.0
2021-01-13 10:00:00,73.86,74.04,73.59,73.94,66714.0,67.9854,68.151,67.7368,68.059,66714.0
2021-01-13 10:30:00,73.95,74.32,73.94,74.27,46632.0,68.0682,68.4088,68.059,68.3627,46632.0
2021-01-13 11:00:00,74.3,74.49,74.19,74.48,44036.0,68.3904,68.5652,68.2891,68.556,44036.0
2021-01-13 11:30:00,74.49,74.88,74.39,74.88,97144.0,68.5652,68.9242,68.4732,68.9242,97144.0
2021-01-13 12:00:00,74.86,75.16,74.82,75.06,82007.0,68.9058,69.182,68.869,69.0899,82007.0
2021-01-13 12:30:00,75.05,75.18,74.98,75.05,43227.0,69.0807,69.2004,69.0163,69.0807,43227.0
2021-01-13 13:00:00,75.04,75.12,74.95,75.09,32921.0,69.0715,69.1451,68.9887,69.1175,32921.0
2021-01-13 13:30:00,75.09,75.31,75.09,75.25,32384.0,69.1175,69.32,69.1175,69.2648,32384.0
2021-01-13 14:00:00,75.27,75.53,75.26,75.43,77247.0,69.2832,69.5225,69.274,69.4305,77247.0
2021-01-13 14:30:00,75.42,75.43,75.15,75.25,45696.0,69.4213,69.4305,69.1728,69.2648,45696.0
2021-01-13 15:00:00,75.27,75.45,75.24,75.34,44368.0,69.2832,69.4489,69.2556,69.3476,44368.0
2021-01-13 15:30:00,75.37,75.68,75.29,75.66,195139.0,69.3753,69.6606,69.3016,69.6422,195139.0
2021-01-14 09:30:00,75.64,75.64,75.18,75.31,121817.0,69.6238,69.6238,69.2004,69.32,121817.0
2021-01-14 10:00:00,75.27,75.52,75.27,75.5,47505.0,69.2832,69.5133,69.2832,69.4949,47505.0
2021-01-14 10:30:00,75.51,75.75,75.34,75.61,160764.0,69.5041,69.725,69.3476,69.5962,160764.0
2021-01-14 11:00:00,75.61,75.68,75.39,75.42,34490.0,69.5962,69.6606,69.3937,69.4213,34490.0
2021-01-14 11:30:00,75.42,75.44,75.13,75.35,56407.0,69.4213,69.4397,69.1543,69.3568,56407.0
2021-01-14 12:00:00,75.37,75.44,75.25,75.34,101490.0,69.3753,69.4397,69.2648,69.3476,101490.0
2021-01-14 12:30:00,75.36,75.52,75.18,75.52,17215.0,69.3661,69.5133,69.2004,69.5133,17215.0
2021-01-14 13:00:00,75.53,75.86,75.49,75.78,30072.0,69.5225,69.8263,69.4857,69.7526,30072.0
2021-01-14 13:30:00,75.82,75.9,75.75,75.76,25717.0,69.7895,69.8631,69.725,69.7342,25717.0
2021-01-14 14:00:00,75.79,75.82,75.47,75.5,24268.0,69.7619,69.7895,69.4673,69.4949,24268.0
2021-01-14 14:30:00,75.49,75.64,75.46,75.51,62836.0,69.4857,69.6238,69.4581,69.5041,62836.0
2021-01-14 15:00:00,75.56,75.6,75.45,75.53,32903.0,69.5501,69.587,69.4489,69.5225,32903.0
2021-01-14 15:30:00,75.53,75.69,75.46,75.68,137217.0,69.5225,69.6698,69.4581,69.6606,137217.0
2021-01-15 09:30:00,75.34,75.84,74.96,75.1,158240.0,69.3476,69.8079,68.9979,69.1267,158240.0
2021-01-15 10:00:00,75.14,75.33,74.8,74.89,204272.0,69.1636,69.3384,68.8506,68.9334,204272.0
2021-01-15 10:30:00,74.89,75.05,74.77,74.86,143541.0,68.9334,69.0807,68.823,68.9058,143541.0
2021-01-15 11:00:00,74.86,74.86,74.61,74.83,79515.0,68.9058,68.9058,68.6757,68.8782,79515.0
2021-01-15 11:30:00,74.83,74.96,74.8,74.85,16973.0,68.8782,68.9979,68.8506,68.8966,16973.0
2021-01-15 12:00:00,74.82,74.86,74.57,74.57,36169.0,68.869,68.9058,68.6389,68.6389,36169.0
2021-01-15 12:30:00,74.52,74.69,74.49,74.53,54032.0,68.5929,68.7493,68.5652,68.6021,54032.0
2021-01-15 13:00:00,74.5,74.82,74.47,74.72,13989.0,68.5745,68.869,68.5468,68.777,13989.0
2021-01-15 13:30:00,74.7,74.81,74.59,74.8,45039.0,68.7585,68.8598,68.6573,68.8506,45039.0
2021-01-15 14:00:00,74.81,75.16,74.79,75.12,91584.0,68.8598,69.182,68.8414,69.1451,91584.0
2021-01-15 14:30:00,75.12,75.25,75.01,75.12,125259.0,69.1451,69.2648,69.0439,69.1451,125259.0
2021-01-15 15:00:00,75.13,75.25,75.0,75.19,78586.0,69.1543,69.2648,69.0347,69.2096,78586.0
2021-01-15 15:30:00,75.18,75.18,74.83,74.96,422603.0,69.2004,69.2004,68.8782,68.9979,422603.0
2021-01-19 09:30:00,76.12,76.12,74.63,75.21,472718.0,70.0656,70.0656,68.6941,69.228,472718.0
2021-01-19 10:00:00,75.21,75.22,74.64,74.66,255533.0,69.228,69.2372,68.7033,68.7217,255533.0
2021-01-19 10:30:00,74.66,74.86,74.4,74.73,139751.0,68.7217,68.9058,68.4824,68.7862,139751.0
2021-01-19 11:00:00,74.72,74.97,74.65,74.67,101796.0,68.777,69.0071,68.7125,68.7309,101796.0
2021-01-19 11:30:00,74.7,74.8,74.47,74.78,48915.0,68.7585,68.8506,68.5468,68.8322,48915.0
2021-01-19 12:00:00,74.78,74.79,74.21,74.21,77405.0,68.8322,68.8414,68.3075,68.3075,77405.0
2021-01-19 12:30:00,74.23,74.62,74.21,74.53,56171.0,68.3259,68.6849,68.3075,68.6021,56171.0
2021-01-19 13:00:00,74.52,74.74,74.42,74.64,66076.0,68.5929,68.7954,68.5008,68.7033,66076.0
2021-01-19 13:30:00,74.6,74.9,74.6,74.85,64237.0,68.6665,68.9426,68.6665,68.8966,64237.0
2021-01-19 14:00:00,74.85,74.95,74.73,74.73,80474.0,68.8966,68.9887,68.7862,68.7862,80474.0
2021-01-19 14:30:00,74.72,74.97,74.68,74.84,108146.0,68.777,69.0071,68.7401,68.8874,108146.0
2021-01-19 15:00:00,74.84,74.88,74.56,74.64,109115.0,68.8874,68.9242,68.6297,68.7033,109115.0
2021-01-19 15:30:00,74.64,74.98,74.64,74.95,348136.0,68.7033,69.0163,68.7033,68.9887,348136.0
2021-01-20 09:30:00,74.79,75.0,74.49,74.54,103020.0,68.8414,69.0347,68.5652,68.6113,103020.0
2021-01-20 10:00:00,74.59,74.91,74.54,74.86,70738.0,68.6573,68.9518,68.6113,68.9058,70738.0
2021-01-20 10:30:00,74.86,75.0,74.81,74.83,29079.0,68.9058,69.0347,68.8598,68.8782,29079.0
2021-01-20 11:00:00,74.83,74.99,74.74,74.75,29973.0,68.8782,69.0255,68.7954,68.8046,29973.0
2021-01-20 11:30:00,74.75,74.88,74.68,74.72,40568.0,68.8046,68.9242,68.7401,68.777,40568.0
2021-01-20 12:00:00,74.73,74.93,74.72,74.9,26114.0,68.7862,68.9703,68.777,68.9426,26114.0
2021-01-20 12:30:00,74.93,74.95,74.87,74.89,22812.0,68.9703,68.9887,68.915,68.9334,22812.0
2021-01-20 13:00:00,74.86,74.94,74.7,74.87,52587.0,68.9058,68.9795,68.7585,68.915,52587.0
2021-01-20 13:30:00,74.9,74.93,74.73,74.74,31354.0,68.9426,68.9703,68.7862,68.7954,31354.0
2021-01-20 14:00:00,74.74,74.91,74.69,74.87,24152.0,68.7954,68.9518,68.7493,68.915,24152.0
2021-01-20 14:30:00,74.89,74.99,74.87,74.98,21699.0,68.9334,69.0255,68.915,69.0163,21699.0
2021-01-20 15:00:00,74.98,75.14,74.97,75.09,28519.0,69.0163,69.1636,69.0071,69.1175,28519.0
2021-01-20 15:30:00,75.09,75.29,75.09,75.21,100849.0,69.1175,69.3016,69.1175,69.228,100849.0
2021-01-21 09:30:00,74.67,74.81,73.81,73.88,115208.0,68.7309,68.8598,67.9393,68.0038,115208.0
2021-01-21 10:00:00,73.89,73.94,73.75,73.84,60227.0,68.013,68.059,67.8841,67.9669,60227.0
2021-01-21 10:30:00,73.86,73.96,73.79,73.86,55792.0,67.9854,68.0774,67.9209,67.9854,55792.0
2021-01-21 11:00:00,73.9,73.95,73.61,73.65,56480.0,68.0222,68.0682,67.7552,67.7921,56480.0
2021-01-21 11:30:00,73.64,73.64,73.45,73.5,60427.0,67.7829,67.7829,67.608,67.654,60427.0
2021-01-21 12:00:00,73.53,73.53,73.15,73.26,74435.0,67.6816,67.6816,67.3318,67.4331,74435.0
2021-01-21 12:30:00,73.25,73.33,73.17,73.23,49150.0,67.4239,67.4975,67.3502,67.4055,49150.0
2021-01-21 13:00:00,73.23,73.69,73.22,73.65,93042.0,67.4055,67.8289,67.3963,67.7921,93042.0
2021-01-21 13:30:00,73.65,73.76,73.61,73.72,81900.0,67.7921,67.8933,67.7552,67.8565,81900.0
2021-01-21 14:00:00,73.72,73.77,73.6,73.68,81487.0,67.8565,67.9025,67.746,67.8197,81487.0
2021-01-21 14:30:00,73.67,73.72,73.46,73.46,50729.0,67.8105,67.8565,67.6172,67.6172,50729.0
2021-01-21 15:00:00,73.46,73.54,73.25,73.31,69193.0,67.6172,67.6908,67.4239,67.4791,69193.0
2021-01-21 15:30:00,73.31,73.54,73.28,73.43,215965.0,67.4791,67.6908,67.4515,67.5896,215965.0
2021-01-22 09:30:00,72.08,72.99,71.93,72.96,158601.0,66.3469,67.1846,66.2089,67.1569,158601.0
2021-01-22 10:00:00,72.95,73.45,72.94,73.38,60485.0,67.1477,67.608,67.1385,67.5435,60485.0
2021-01-22 10:30:00,73.41,73.74,73.41,73.72,45142.0,67.5712,67.8749,67.5712,67.8565,45142.0
2021-01-22 11:00:00,73.69,74.11,73.64,73.97,82254.0,67.8289,68.2155,67.7829,68.0866,82254.0
2021-01-22 11:30:00,74.0,74.1,73.86,74.05,34529.0,68.1142,68.2063,67.9854,68.1602,34529.0
2021-01-22 12:00:00,74.05,74.09,73.79,73.8,56721.0,68.1602,68.1971,67.9209,67.9301,56721.0
2021-01-22 12:30:00,73.8,73.83,73.51,73.53,52418.0,67.9301,67.9577,67.6632,67.6816,52418.0
2021-01-22 13:00:00,73.56,73.83,73.56,73.76,14136.0,67.7092,67.9577,67.7092,67.8933,14136.0
2021-01-22 13:30:00,73.75,73.82,73.68,73.74,12902.0,67.8841,67.9485,67.8197,67.8749,12902.0
2021-01-22 14:00:00,73.75,73.83,73.71,73.71,16930.0,67.8841,67.9577,67.8473,67.8473,16930.0
2021-01-22 14:30:00,73.72,74.0,73.71,74.0,25198.0,67.8565,68.1142,67.8473,68.1142,25198.0
2021-01-22 15:00:00,74.02,74.08,73.9,74.04,44291.0,68.1326,68.1879,68.0222,68.151,44291.0
2021-01-22 15:30:00,74.07,74.26,74.02,74.26,154674.0,68.1787,68.3535,68.1326,68.3535,154674.0
2021-01-25 09:30:00,74.68,74.77,74.12,74.46,162564.0,68.7401,68.823,68.2247,68.5376,162564.0
2021-01-25 10:00:00,74.48,74.99,74.48,74.95,63238.0,68.556,69.0255,68.556,68.9887,63238.0
2021-01-25 10:30:00,74.94,74.96,74.21,74.22,101274.0,68.9795,68.9979,68.3075,68.3167,101274.0
2021-01-25 11:00:00,74.22,74.26,73.76,74.12,61693.0,68.3167,68.3535,67.8933,68.2247,61693.0
2021-01-25 11:30:00,74.11,74.34,73.95,74.21,93552.0,68.2155,68.4272,68.0682,68.3075,93552.0
2021-01-25 12:00:00,74.21,74.22,73.63,73.81,39637.0,68.3075,68.3167,67.7737,67.9393,39637.0
2021-01-25 12:30:00,73.82,74.12,73.76,73.8,56935.0,67.9485,68.2247,67.8933,67.9301,56935.0
2021-01-25 13:00:00,73.81,74.06,73.77,73.84,45259.0,67.9393,68.1695,67.9025,67.9669,45259.0
2021-01-25 13:30:00,73.86,73.96,73.69,73.79,70999.0,67.9854,68.0774,67.8289,67.9209,70999.0
2021-01-25 14:00:00,73.81,73.95,73.67,73.78,32598.0,67.9393,68.0682,67.8105,67.9117,32598.0
2021-01-25 14:30:00,73.78,73.78,73.46,73.49,134675.0,67.9117,67.9117,67.6172,67.6448,134675.0
2021-01-25 15:00:00,73.5,73.78,73.48,73.57,177294.0,67.654,67.9117,67.6356,67.7184,177294.0
2021-01-25 15:30:00,73.55,73.76,73.45,73.69,224369.0,67.7,67.8933,67.608,67.8289,224369.0
2021-01-26 09:30:00,73.11,73.39,72.55,73.09,263823.0,67.295,67.5527,66.7796,67.2766,263823.0
2021-01-26 10:00:00,73.11,73.17,72.68,72.95,101945.0,67.295,67.3502,66.8992,67.1477,101945.0
2021-01-26 10:30:00,72.97,73.06,72.74,73.05,67202.0,67.1661,67.249,66.9544,67.2398,67202.0
2021-01-26 11:00:00,73.05,73.58,73.04,73.49,147779.0,67.2398,67.7276,67.2306,67.6448,147779.0
2021-01-26 11:30:00,73.46,73.49,73.02,73.07,137490.0,67.6172,67.6448,67.2122,67.2582,137490.0
2021-01-26 12:00:00,73.12,73.36,73.09,73.29,28610.0,67.3042,67.5251,67.2766,67.4607,28610.0
2021-01-26 12:30:00,73.28,73.43,73.27,73.31,35068.0,67.4515,67.5896,67.4423,67.4791,35068.0
2021-01-26 13:00:00,73.31,73.33,72.98,73.1,157831.0,67.4791,67.4975,67.1754,67.2858,157831.0
2021-01-26 13:30:00,73.1,73.13,72.97,73.02,44293.0,67.2858,67.3134,67.1661,67.2122,44293.0
2021-01-26 14:00:00,73.0,73.02,72.9,72.94,23185.0,67.1938,67.2122,67.1017,67.1385,23185.0
2021-01-26 14:30:00,72.93,73.17,72.89,73.14,50489.0,67.1293,67.3502,67.0925,67.3226,50489.0
2021-01-26 15:00:00,73.13,73.2,72.98,73.05,59231.0,67.3134,67.3779,67.1754,67.2398,59231.0
2021-01-26 15:30:00,73.04,73.08,72.72,72.82,147161.0,67.2306,67.2674,66.936,67.0281,147161.0
2021-01-27 09:30:00,70.72,70.93,69.42,69.56,268368.0,65.0951,65.2884,63.8985,64.0274,268368.0
2021-01-27 10:00:00,69.59,69.92,69.14,69.77,200507.0,64.055,64.3587,63.6408,64.2207,200507.0
2021-01-27 10:30:00,69.77,69.78,69.42,69.77,157013.0,64.2207,64.2299,63.8985,64.2207,157013.0
2021-01-27 11:00:00,69.74,70.17,69.71,70.15,81700.0,64.1931,64.5889,64.1654,64.5704,81700.0
2021-01-27 11:30:00,70.15,70.15,69.36,69.36,86322.0,64.5704,64.5704,63.8433,63.8433,86322.0
2021-01-27 12:00:00,69.36,70.17,69.22,70.0,106462.0,63.8433,64.5889,63.7144,64.4324,106462.0
2021-01-27 12:30:00,70.05,70.32,69.9,70.23,53588.0,64.4784,64.7269,64.3403,64.6441,53588.0
2021-01-27 13:00:00,70.23,70.32,69.72,70.0,89701.0,64.6441,64.7269,64.1746,64.4324,89701.0
2021-01-27 13:30:00,70.0,70.1,69.64,69.72,105897.0,64.4324,64.5244,64.101,64.1746,105897.0
2021-01-27 14:00:00,69.66,69.93,69.61,69.7,73444.0,64.1194,64.3679,64.0734,64.1562,73444.0
2021-01-27 14:30:00,69.71,69.91,69.54,69.84,105837.0,64.1654,64.3495,64.009,64.2851,105837.0
2021-01-27 15:00:00,69.84,70.0,69.7,69.75,109514.0,64.2851,64.4324,64.1562,64.2023,109514.0
2021-01-27 15:30:00,69.73,69.74,68.79,68.87,480370.0,64.1838,64.1931,63.3186,63.3923,480370.0
2021-01-28 09:30:00,69.29,69.74,69.09,69.42,289215.0,63.7788,64.1931,63.5948,63.8985,289215.0
2021-01-28 10:00:00,69.42,69.7,69.35,69.67,95444.0,63.8985,64.1562,63.8341,64.1286,95444.0
2021-01-28 10:30:00,69.67,70.08,69.58,69.91,586195.0,64.1286,64.506,64.0458,64.3495,586195.0
2021-01-28 11:00:00,69.83,70.11,69.73,69.9,557128.0,64.2759,64.5336,64.1838,64.3403,557128.0
2021-01-28 11:30:00,69.94,70.06,69.76,69.92,49525.0,64.3771,64.4876,64.2115,64.3587,49525.0
2021-01-28 12:00:00,69.93,70.36,69.88,70.28,68193.0,64.3679,64.7637,64.3219,64.6901,68193.0
2021-01-28 12:30:00,70.28,70.62,70.25,70.53,46558.0,64.6901,65.0031,64.6625,64.9202,46558.0
2021-01-28 13:00:00,70.56,70.74,70.49,70.49,46521.0,64.9478,65.1135,64.8834,64.8834,46521.0
2021-01-28 13:30:00,70.49,70.93,70.4,70.73,369146.0,64.8834,65.2884,64.8006,65.1043,369146.0
2021-01-28 14:00:00,70.76,70.89,70.61,70.82,96359.0,65.1319,65.2516,64.9939,65.1872,96359.0
2021-01-28 14:30:00,70.82,71.71,70.82,71.68,272210.0,65.1872,66.0064,65.1872,65.9788,272210.0
2021-01-28 15:00:00,71.69,72.08,71.66,71.99,544633.0,65.988,66.3469,65.9603,66.2641,544633.0
2021-01-28 15:30:00,71.97,72.08,71.54,72.05,713139.0,66.2457,66.3469,65.8499,66.3193,713139.0
2021-01-29 09:30:00,71.38,71.75,70.73,71.06,250040.0,65.7026,66.0432,65.1043,65.4081,250040.0
2021-01-29 10:00:00,71.08,71.44,71.06,71.36,131739.0,65.4265,65.7578,65.4081,65.6842,131739.0
2021-01-29 10:30:00,71.37,71.72,71.36,71.68,118132.0,65.6934,66.0156,65.6842,65.9788,118132.0
2021-01-29 11:00:00,71.72,71.72,71.37,71.47,48821.0,66.0156,66.0156,65.6934,65.7855,48821.0
2021-01-29 11:30:00,71.45,71.56,71.37,71.5,96062.0,65.767,65.8683,65.6934,65.8131,96062.0
2021-01-29 12:00:00,71.46,71.55,71.05,71.05,139645.0,65.7762,65.8591,65.3989,65.3989,139645.0
2021-01-29 12:30:00,71.08,71.2,70.67,70.88,138575.0,65.4265,65.5369,65.0491,65.2424,138575.0
2021-01-29 13:00:00,70.88,71.19,70.76,70.92,91914.0,65.2424,65.5277,65.1319,65.2792,91914.0
2021-01-29 13:30:00,70.92,71.22,70.91,71.04,79797.0,65.2792,65.5553,65.27,65.3897,79797.0
2021-01-29 14:00:00,71.04,71.66,71.04,71.65,85452.0,65.3897,65.9603,65.3897,65.9511,85452.0
2021-01-29 14:30:00,71.65,71.83,71.55,71.77,156449.0,65.9511,66.1168,65.8591,66.0616,156449.0
2021-01-29 15:00:00,71.79,72.09,71.77,72.04,218356.0,66.08,66.3561,66.0616,66.3101,218356.0
2021-01-29 15:30:00,72.04,72.12,71.63,72.1,471642.0,66.3101,66.3838,65.9327,66.3653,471642.0
2021-02-01 09:30:00,75.81,77.11,75.75,76.91,523145.0,69.7803,70.9769,69.725,70.7928,523145.0
2021-02-01 10:00:00,76.91,77.73,76.86,77.1,148940.0,70.7928,71.5475,70.7467,70.9677,148940.0
2021-02-01 10:30:00,77.09,77.12,76.4,76.56,97161.0,70.9585,70.9861,70.3233,70.4706,97161.0
2021-02-01 11:00:00,76.56,77.12,76.54,76.99,116620.0,70.4706,70.9861,70.4522,70.8664,116620.0
2021-02-01 11:30:00,76.99,77.43,76.88,77.39,164592.0,70.8664,71.2714,70.7652,71.2346,164592.0
2021-02-01 12:00:00,77.38,77.65,77.34,77.41,82041.0,71.2254,71.4739,71.1886,71.253,82041.0
2021-02-01 12:30:00,77.41,77.62,77.38,77.46,85353.0,71.253,71.4463,71.2254,71.299,85353.0
2021-02-01 13:00:00,77.46,77.48,77.25,77.41,73744.0,71.299,71.3174,71.1057,71.253,73744.0
2021-02-01 13:30:00,77.4,77.63,77.37,77.56,66826.0,71.2438,71.4555,71.2162,71.3911,66826.0
2021-02-01 14:00:00,77.57,77.72,77.46,77.71,93296.0,71.4003,71.5383,71.299,71.5291,93296.0
2021-02-01 14:30:00,77.72,77.79,77.56,77.63,80367.0,71.5383,71.6028,71.3911,71.4555,80367.0
2021-02-01 15:00:00,77.64,77.72,77.5,77.57,82225.0,71.4647,71.5383,71.3358,71.4003,82225.0
2021-02-01 15:30:00,77.6,78.4,77.57,78.03,502699.0,71.4279,72.1643,71.4003,71.8237,502699.0
2021-02-02 09:30:00,81.4,81.68,79.64,79.66,276577.0,74.9256,75.1834,73.3056,73.324,276577.0
2021-02-02 10:00:00,79.73,80.49,79.34,80.31,185186.0,73.3885,74.088,73.0295,73.9223,185186.0
2021-02-02 10:30:00,80.31,80.38,79.39,79.44,124277.0,73.9223,73.9868,73.0755,73.1215,124277.0
2021-02-02 11:00:00,79.45,79.56,79.0,79.24,89366.0,73.1307,73.232,72.7165,72.9374,89366.0
2021-02-02 11:30:00,79.24,79.57,79.13,79.51,73887.0,72.9374,73.2412,72.8362,73.186,73887.0
2021-02-02 12:00:00,79.5,79.98,79.5,79.9,51446.0,73.1768,73.6186,73.1768,73.545,51446.0
2021-02-02 12:30:00,79.9,79.95,79.71,79.9,55346.0,73.545,73.591,73.3701,73.545,55346.0
2021-02-02 13:00:00,79.93,80.28,79.76,80.21,70796.0,73.5726,73.8947,73.4161,73.8303,70796.0
2021-02-02 13:30:00,80.23,80.45,80.13,80.35,62538.0,73.8487,74.0512,73.7567,73.9592,62538.0
2021-02-02 14:00:00,80.32,80.39,79.73,79.73,74907.0,73.9315,73.996,73.3885,73.3885,74907.0
2021-02-02 14:30:00,79.76,80.11,79.69,80.06,102127.0,73.4161,73.7382,73.3517,73.6922,102127.0
2021-02-02 15:00:00,80.06,80.16,79.84,79.96,140024.0,73.6922,73.7843,73.4897,73.6002,140024.0
2021-02-02 15:30:00,79.96,80.17,79.72,80.08,302277.0,73.6002,73.7935,73.3793,73.7106,302277.0
2021-02-03 09:30:00,79.93,81.21,79.74,80.87,279060.0,73.5726,74.7508,73.3977,74.4378,279060.0
2021-02-03 10:00:00,80.82,80.9,80.53,80.63,91805.0,74.3918,74.4654,74.1248,74.2169,91805.0
2021-02-03 10:30:00,80.59,80.89,80.59,80.73,68510.0,74.1801,74.4562,74.1801,74.3089,68510.0
2021-02-03 11:00:00,80.72,80.74,80.37,80.52,51292.0,74.2997,74.3181,73.9776,74.1156,51292.0
2021-02-03 11:30:00,80.55,80.59,80.15,80.27,82261.0,74.1433,74.1801,73.7751,73.8855,82261.0
2021-02-03 12:00:00,80.27,80.54,80.19,80.36,328699.0,73.8855,74.134,73.8119,73.9684,328699.0
2021-02-03 12:30:00,80.38,80.42,80.06,80.21,38915.0,73.9868,74.0236,73.6922,73.8303,38915.0
2021-02-03 13:00:00,80.23,80.41,80.18,80.35,29953.0,73.8487,74.0144,73.8027,73.9592,29953.0
2021-02-03 13:30:00,80.33,80.45,80.25,80.34,26222.0,73.9408,74.0512,73.8671,73.95,26222.0
2021-02-03 14:00:00,80.35,80.52,80.33,80.45,49735.0,73.9592,74.1156,73.9408,74.0512,49735.0
2021-02-03 14:30:00,80.46,80.53,80.02,80.06,63340.0,74.0604,74.1248,73.6554,73.6922,63340.0
2021-02-03 15:00:00,80.02,80.07,79.87,80.0,74229.0,73.6554,73.7014,73.5173,73.637,74229.0
2021-02-03 15:30:00,79.98,80.38,79.97,80.25,194827.0,73.6186,73.9868,73.6094,73.8671,194827.0
2021-02-04 09:30:00,80.25,80.25,79.23,79.56,145745.0,73.8671,73.8671,72.9282,73.232,145745.0
2021-02-04 10:00:00,79.54,79.72,79.39,79.39,45710.0,73.2136,73.3793,73.0755,73.0755,45710.0
2021-02-04 10:30:00,79.35,79.5,79.23,79.3,36371.0,73.0387,73.1768,72.9282,72.9927,36371.0
2021-02-04 11:00:00,79.3,79.56,79.25,79.41,121991.0,72.9927,73.232,72.9467,73.0939,121991.0
2021-02-04 11:30:00,79.41,79.48,79.34,79.36,13674.0,73.0939,73.1584,73.0295,73.0479,13674.0
2021-02-04 12:00:00,79.37,79.48,79.25,79.3,43085.0,73.0571,73.1584,72.9467,72.9927,43085.0
2021-02-04 12:30:00,79.29,79.29,79.17,79.21,17167.0,72.9835,72.9835,72.873,72.9098,17167.0
2021-02-04 13:00:00,79.19,79.35,79.18,79.3,20037.0,72.8914,73.0387,72.8822,72.9927,20037.0
2021-02-04 13:30:00,79.3,79.42,79.25,79.33,30845.0,72.9927,73.1031,72.9467,73.0203,30845.0
2021-02-04 14:00:00,79.33,79.49,79.28,79.48,26797.0,73.0203,73.1676,72.9743,73.1584,26797.0
2021-02-04 14:30:00,79.48,79.73,79.41,79.67,65533.0,73.1584,73.3885,73.0939,73.3332,65533.0
2021-02-04 15:00:00,79.67,79.93,79.66,79.7,54907.0,73.3332,73.5726,73.324,73.3609,54907.0
2021-02-04 15:30:00,79.69,79.82,79.48,79.72,216965.0,73.3517,73.4713,73.1584,73.3793,216965.0
2021-02-05 09:30:00,80.35,80.45,80.1,80.23,94365.0,73.9592,74.0512,73.729,73.8487,94365.0
2021-02-05 10:00:00,80.25,80.37,80.03,80.14,41132.0,73.8671,73.9776,73.6646,73.7659,41132.0
2021-02-05 10:30:00,80.14,80.62,80.13,80.39,57724.0,73.7659,74.2077,73.7567,73.996,57724.0
2021-02-05 11:00:00,80.38,80.65,80.3,80.5,41401.0,73.9868,74.2353,73.9131,74.0972,41401.0
2021-02-05 11:30:00,80.5,80.82,80.49,80.81,50432.0,74.0972,74.3918,74.088,74.3826,50432.0
2021-02-05 12:00:00,80.77,80.83,80.59,80.82,32826.0,74.3458,74.401,74.1801,74.3918,32826.0
2021-02-05 12:30:00,80.85,81.06,80.78,80.89,39314.0,74.4194,74.6127,74.355,74.4562,39314.0
2021-02-05 13:00:00,80.88,81.13,80.82,81.01,41465.0,74.447,74.6771,74.3918,74.5667,41465.0
2021-02-05 13:30:00,81.03,81.03,80.77,80.87,60078.0,74.5851,74.5851,74.3458,74.4378,60078.0
2021-02-05 14:00:00,80.84,81.06,80.8,81.06,50216.0,74.4102,74.6127,74.3734,74.6127,50216.0
2021-02-05 14:30:00,81.06,81.1,80.92,81.02,31765.0,74.6127,74.6495,74.4838,74.5759,31765.0
2021-02-05 15:00:00,81.07,81.55,81.06,81.5,72379.0,74.6219,75.0637,74.6127,75.0177,72379.0
2021-02-05 15:30:00,81.5,81.97,81.5,81.95,239542.0,75.0177,75.4503,75.0177,75.4319,239542.0
2021-02-08 09:30:00,81.58,82.55,81.58,82.42,125921.0,75.0913,75.9842,75.0913,75.8645,125921.0
2021-02-08 10:00:00,82.41,82.5,82.04,82.13,48477.0,75.8553,75.9382,75.5147,75.5976,48477.0
2021-02-08 10:30:00,82.14,82.14,81.85,81.94,36452.0,75.6068,75.6068,75.3399,75.4227,36452.0
2021-02-08 11:00:00,81.92,81.94,81.71,81.76,40150.0,75.4043,75.4227,75.211,75.257,40150.0
2021-02-08 11:30:00,81.75,81.84,81.67,81.75,43283.0,75.2478,75.3306,75.1742,75.2478,43283.0
2021-02-08 12:00:00,81.75,82.11,81.75,82.05,52059.0,75.2478,75.5792,75.2478,75.5239,52059.0
2021-02-08 12:30:00,82.05,82.14,81.9,81.98,46200.0,75.5239,75.6068,75.3859,75.4595,46200.0
2021-02-08 13:00:00,81.95,82.14,81.85,82.11,32006.0,75.4319,75.6068,75.3399,75.5792,32006.0
2021-02-08 13:30:00,82.11,82.24,82.02,82.05,38549.0,75.5792,75.6988,75.4963,75.5239,38549.0
2021-02-08 14:00:00,82.06,82.12,82.01,82.1,48274.0,75.5332,75.5884,75.4871,75.57,48274.0
2021-02-08 14:30:00,82.1,82.15,81.87,82.14,45453.0,75.57,75.616,75.3583,75.6068,45453.0
2021-02-08 15:00:00,82.15,82.26,82.1,82.26,42185.0,75.616,75.7172,75.57,75.7172,42185.0
2021-02-08 15:30:00,82.28,82.62,82.22,82.55,135429.0,75.7357,76.0486,75.6804,75.9842,135429.0
2021-02-09 09:30:00,81.91,82.21,81.59,81.9,106107.0,75.3951,75.6712,75.1005,75.3859,106107.0
2021-02-09 10:00:00,81.9,82.06,81.79,81.94,50206.0,75.3859,75.5332,75.2846,75.4227,50206.0
2021-02-09 10:30:00,81.95,81.99,81.69,81.7,40045.0,75.4319,75.4687,75.1926,75.2018,40045.0
2021-02-09 11:00:00,81.73,81.78,81.43,81.49,35477.0,75.2294,75.2754,74.9533,75.0085,35477.0
2021-02-09 11:30:00,81.47,81.74,81.46,81.67,23833.0,74.9901,75.2386,74.9809,75.1742,23833.0
2021-02-09 12:00:00,81.73,81.73,81.51,81.57,38250.0,75.2294,75.2294,75.0269,75.0821,38250.0
2021-02-09 12:30:00,81.56,81.65,81.49,81.57,17844.0,75.0729,75.1558,75.0085,75.0821,17844.0
2021-02-09 13:00:00,81.6,81.64,81.48,81.48,20432.0,75.1097,75.1466,74.9993,74.9993,20432.0
2021-02-09 13:30:00,81.45,81.5,81.34,81.47,44163.0,74.9717,75.0177,74.8704,74.9901,44163.0
2021-02-09 14:00:00,81.47,81.53,81.4,81.48,44630.0,74.9901,75.0453,74.9256,74.9993,44630.0
2021-02-09 14:30:00,81.46,81.67,81.37,81.42,91110.0,74.9809,75.1742,74.898,74.9441,91110.0
2021-02-09 15:00:00,81.42,81.53,81.28,81.31,54368.0,74.9441,75.0453,74.8152,74.8428,54368.0
2021-02-09 15:30:00,81.31,81.54,81.28,81.45,119120.0,74.8428,75.0545,74.8152,74.9717,119120.0
2021-02-10 09:30:00,81.53,81.74,81.29,81.62,46064.0,75.0453,75.2386,74.8244,75.1281,46064.0
2021-02-10 10:00:00,81.69,81.82,81.03,81.16,49480.0,75.1926,75.3122,74.5851,74.7047,49480.0
2021-02-10 10:30:00,81.23,81.41,80.77,81.41,38898.0,74.7692,74.9348,74.3458,74.9348,38898.0
2021-02-10 11:00:00,81.4,81.83,81.39,81.52,66480.0,74.9256,75.3214,74.9164,75.0361,66480.0
2021-02-10 11:30:00,81.49,81.64,81.42,81.49,20607.0,75.0085,75.1466,74.9441,75.0085,20607.0
2021-02-10 12:00:00,81.47,81.47,81.25,81.33,34233.0,74.9901,74.9901,74.7876,74.8612,34233.0
2021-02-10 12:30:00,81.34,81.34,81.13,81.24,33070.0,74.8704,74.8704,74.6771,74.7784,33070.0
2021-02-10 13:00:00,81.21,81.35,81.13,81.15,34327.0,74.7508,74.8796,74.6771,74.6955,34327.0
2021-02-10 13:30:00,81.15,81.21,80.73,80.76,61162.0,74.6955,74.7508,74.3089,74.3365,61162.0
2021-02-10 14:00:00,80.78,81.0,80.76,80.9,95923.0,74.355,74.5575,74.3365,74.4654,95923.0
2021-02-10 14:30:00,80.91,80.94,80.83,80.92,41269.0,74.4746,74.5022,74.401,74.4838,41269.0
2021-02-10 15:00:00,80.9,80.98,80.65,80.67,76690.0,74.4654,74.5391,74.2353,74.2537,76690.0
2021-02-10 15:30:00,80.68,80.8,80.63,80.75,116477.0,74.2629,74.3734,74.2169,74.3273,116477.0
2021-02-11 09:30:00,80.78,81.09,80.2,80.86,156922.0,74.355,74.6403,73.8211,74.4286,156922.0
2021-02-11 10:00:00,80.81,80.93,80.67,80.84,65179.0,74.3826,74.493,74.2537,74.4102,65179.0
2021-02-11 10:30:00,80.85,81.03,80.77,80.8,70914.0,74.4194,74.5851,74.3458,74.3734,70914.0
2021-02-11 11:00:00,80.8,81.12,80.77,81.1,64340.0,74.3734,74.6679,74.3458,74.6495,64340.0
2021-02-11 11:30:00,81.12,81.22,81.07,81.15,37031.0,74.6679,74.76,74.6219,74.6955,37031.0
2021-02-11 12:00:00,81.1,81.2,80.42,80.5,41400.0,74.6495,74.7416,74.0236,74.0972,41400.0
2021-02-11 12:30:00,80.53,80.79,80.44,80.63,28568.0,74.1248,74.3642,74.042,74.2169,28568.0
2021-02-11 13:00:00,80.64,80.81,80.5,80.77,30786.0,74.2261,74.3826,74.0972,74.3458,30786.0
2021-02-11 13:30:00,80.74,80.87,80.67,80.71,34052.0,74.3181,74.4378,74.2537,74.2905,34052.0
2021-02-11 14:00:00,80.71,80.83,80.58,80.81,19869.0,74.2905,74.401,74.1709,74.3826,19869.0
2021-02-11 14:30:00,80.81,80.96,80.67,80.91,77572.0,74.3826,74.5206,74.2537,74.4746,77572.0
2021-02-11 15:00:00,80.91,81.08,80.82,80.93,70694.0,74.4746,74.6311,74.3918,74.493,70694.0
2021-02-11 15:30:00,80.94,81.03,80.73,81.01,136635.0,74.5022,74.5851,74.3089,74.5667,136635.0
2021-02-12 09:30:00,81.68,82.61,81.46,82.51,126937.0,75.1834,76.0394,74.9809,75.9474,126937.0
2021-02-12 10:00:00,82.49,82.94,82.46,82.73,92036.0,75.9289,76.3432,75.9013,76.1499,92036.0
2021-02-12 10:30:00,82.73,83.06,82.73,82.98,37651.0,76.1499,76.4536,76.1499,76.38,37651.0
2021-02-12 11:00:00,82.91,82.93,82.56,82.8,39919.0,76.3155,76.334,75.9934,76.2143,39919.0
2021-02-12 11:30:00,82.75,82.92,82.75,82.91,41257.0,76.1683,76.3247,76.1683,76.3155,41257.0
2021-02-12 12:00:00,82.91,82.99,82.82,82.88,36756.0,76.3155,76.3892,76.2327,76.2879,36756.0
2021-02-12 12:30:00,82.88,82.93,82.73,82.83,37313.0,76.2879,76.334,76.1499,76.2419,37313.0
2021-02-12 13:00:00,82.84,83.0,82.68,82.87,112953.0,76.2511,76.3984,76.1038,76.2787,112953.0
2021-02-12 13:30:00,82.87,82.93,82.61,82.7,31664.0,76.2787,76.334,76.0394,76.1222,31664.0
2021-02-12 14:00:00,82.66,82.7,82.57,82.67,34373.0,76.0854,76.1222,76.0026,76.0946,34373.0
2021-02-12 14:30:00,82.67,82.93,82.66,82.88,28173.0,76.0946,76.334,76.0854,76.2879,28173.0
2021-02-12 15:00:00,82.89,82.97,82.79,82.97,48013.0,76.2971,76.3708,76.2051,76.3708,48013.0
2021-02-12 15:30:00,82.98,83.26,82.91,83.06,156550.0,76.38,76.6377,76.3155,76.4536,156550.0
2021-02-16 09:30:00,84.7,84.7,83.47,83.65,151218.0,77.9632,77.9632,76.831,76.9967,151218.0
2021-02-16 10:00:00,83.63,83.63,82.92,83.01,139937.0,76.9783,76.9783,76.3247,76.4076,139937.0
2021-02-16 10:30:00,83.01,83.43,82.98,83.07,52745.0,76.4076,76.7942,76.38,76.4628,52745.0
2021-02-16 11:00:00,83.1,83.14,82.62,82.91,111326.0,76.4904,76.5273,76.0486,76.3155,111326.0
2021-02-16 11:30:00,82.88,82.92,82.71,82.87,31352.0,76.2879,76.3247,76.1315,76.2787,31352.0
2021-02-16 12:00:00,82.84,82.86,82.58,82.67,25849.0,76.2511,76.2695,76.0118,76.0946,25849.0
2021-02-16 12:30:00,82.74,82.94,82.67,82.87,20547.0,76.1591,76.3432,76.0946,76.2787,20547.0
2021-02-16 13:00:00,82.88,83.03,82.78,83.03,27140.0,76.2879,76.426,76.1959,76.426,27140.0
2021-02-16 13:30:00,83.02,83.06,82.93,83.06,25866.0,76.4168,76.4536,76.334,76.4536,25866.0
2021-02-16 14:00:00,83.07,83.13,82.97,83.06,62626.0,76.4628,76.518,76.3708,76.4536,62626.0
2021-02-16 14:30:00,83.06,83.12,82.77,82.96,50976.0,76.4536,76.5088,76.1867,76.3616,50976.0
2021-02-16 15:00:00,82.95,83.0,82.81,82.96,39023.0,76.3524,76.3984,76.2235,76.3616,39023.0
2021-02-16 15:30:00,82.96,83.08,82.76,83.07,151854.0,76.3616,76.472,76.1775,76.4628,151854.0
2021-02-17 09:30:00,81.84,81.87,81.1,81.33,107557.0,75.3306,75.3583,74.6495,74.8612,107557.0
2021-02-17 10:00:00,81.33,81.47,80.94,81.36,80886.0,74.8612,74.9901,74.5022,74.8888,80886.0
2021-02-17 10:30:00,81.36,81.59,81.06,81.21,50808.0,74.8888,75.1005,74.6127,74.7508,50808.0
2021-02-17 11:00:00,81.23,81.4,81.12,81.27,50120.0,74.7692,74.9256,74.6679,74.806,50120.0
2021-02-17 11:30:00,81.24,81.43,81.13,81.23,32590.0,74.7784,74.9533,74.6771,74.7692,32590.0
2021-02-17 12:00:00,81.21,81.28,81.11,81.14,32825.0,74.7508,74.8152,74.6587,74.6863,32825.0
2021-02-17 12:30:00,81.15,81.43,81.15,81.22,24152.0,74.6955,74.9533,74.6955,74.76,24152.0
2021-02-17 13:00:00,81.27,81.39,81.13,81.21,33623.0,74.806,74.9164,74.6771,74.7508,33623.0
2021-02-17 13:30:00,81.27,81.3,81.02,81.07,56408.0,74.806,74.8336,74.5759,74.6219,56408.0
2021-02-17 14:00:00,81.04,81.17,80.95,80.99,37704.0,74.5943,74.7139,74.5114,74.5483,37704.0
2021-02-17 14:30:00,80.98,81.56,80.94,81.56,115632.0,74.5391,75.0729,74.5022,75.0729,115632.0
2021-02-17 15:00:00,81.5,81.74,81.46,81.55,38606.0,75.0177,75.2386,74.9809,75.0637,38606.0
2021-02-17 15:30:00,81.56,81.81,81.51,81.81,91337.0,75.0729,75.303,75.0269,75.303,91337.0
2021-02-18 09:30:00,80.85,81.59,80.84,81.52,135365.0,74.4194,75.1005,74.4102,75.0361,135365.0
2021-02-18 10:00:00,81.48,81.55,80.94,81.01,62739.0,74.9993,75.0637,74.5022,74.5667,62739.0
2021-02-18 10:30:00,81.01,81.18,80.84,80.97,32623.0,74.5667,74.7231,74.4102,74.5298,32623.0
2021-02-18 11:00:00,80.93,81.35,80.85,81.2,36843.0,74.493,74.8796,74.4194,74.7416,36843.0
2021-02-18 11:30:00,81.19,81.25,80.98,81.07,20159.0,74.7323,74.7876,74.5391,74.6219,20159.0
2021-02-18 12:00:00,81.09,81.25,80.92,81.12,21051.0,74.6403,74.7876,74.4838,74.6679,21051.0
2021-02-18 12:30:00,81.14,81.14,80.97,81.06,42432.0,74.6863,74.6863,74.5298,74.6127,42432.0
2021-02-18 13:00:00,81.03,81.39,81.02,81.28,18473.0,74.5851,74.9164,74.5759,74.8152,18473.0
2021-02-18 13:30:00,81.28,81.37,81.12,81.32,20011.0,74.8152,74.898,74.6679,74.852,20011.0
2021-02-18 14:00:00,81.33,81.71,81.33,81.37,30647.0,74.8612,75.211,74.8612,74.898,30647.0
2021-02-18 14:30:00,81.38,81.54,81.28,81.44,24312.0,74.9072,75.0545,74.8152,74.9625,24312.0
2021-02-18 15:00:00,81.4,81.41,81.15,81.33,28720.0,74.9256,74.9348,74.6955,74.8612,28720.0
2021-02-18 15:30:00,81.33,81.46,81.2,81.45,105927.0,74.8612,74.9809,74.7416,74.9717,105927.0
2021-02-19 09:30:00,80.82,82.0,80.82,81.84,104467.0,74.3918,75.4779,74.3918,75.3306,104467.0
2021-02-19 10:00:00,81.74,82.1,81.65,82.09,66597.0,75.2386,75.57,75.1558,75.5608,66597.0
2021-02-19 10:30:00,82.08,82.43,82.06,82.34,121265.0,75.5516,75.8737,75.5332,75.7909,121265.0
2021-02-19 11:00:00,82.33,82.51,82.22,82.41,112155.0,75.7817,75.9474,75.6804,75.8553,112155.0
2021-02-19 11:30:00,82.43,82.58,82.38,82.48,31330.0,75.8737,76.0118,75.8277,75.9197,31330.0
2021-02-19 12:00:00,82.45,82.53,82.39,82.44,36283.0,75.8921,75.9658,75.8369,75.8829,36283.0
2021-02-19 12:30:00,82.44,82.54,82.27,82.5,191512.0,75.8829,75.975,75.7264,75.9382,191512.0
2021-02-19 13:00:00,82.5,82.5,82.23,82.27,47755.0,75.9382,75.9382,75.6896,75.7264,47755.0
2021-02-19 13:30:00,82.26,82.49,82.24,82.45,63414.0,75.7172,75.9289,75.6988,75.8921,63414.0
2021-02-19 14:00:00,82.45,82.58,82.4,82.5,54878.0,75.8921,76.0118,75.8461,75.9382,54878.0
2021-02-19 14:30:00,82.5,82.75,82.48,82.74,86130.0,75.9382,76.1683,75.9197,76.1591,86130.0
2021-02-19 15:00:00,82.73,82.81,82.44,82.5,64586.0,76.1499,76.2235,75.8829,75.9382,64586.0
2021-02-19 15:30:00,82.46,83.07,82.42,82.7,267976.0,75.9013,76.4628,75.8645,76.1222,267976.0
2021-02-22 09:30:00,81.77,81.82,80.9,80.94,163693.0,75.2662,75.3122,74.4654,74.5022,163693.0
2021-02-22 10:00:00,81.0,81.06,80.12,80.29,106885.0,74.5575,74.6127,73.7475,73.9039,106885.0
2021-02-22 10:30:00,80.3,80.53,80.15,80.25,65374.0,73.9131,74.1248,73.7751,73.8671,65374.0
2021-02-22 11:00:00,80.26,80.67,80.26,80.48,72403.0,73.8763,74.2537,73.8763,74.0788,72403.0
2021-02-22 11:30:00,80.44,80.55,80.29,80.33,42310.0,74.042,74.1433,73.9039,73.9408,42310.0
2021-02-22 12:00:00,80.33,80.37,80.18,80.23,67521.0,73.9408,73.9776,73.8027,73.8487,67521.0
2021-02-22 12:30:00,80.27,80.45,80.2,80.33,53361.0,73.8855,74.0512,73.8211,73.9408,53361.0
2021-02-22 13:00:00,80.3,80.3,80.13,80.23,46605.0,73.9131,73.9131,73.7567,73.8487,46605.0
2021-02-22 13:30:00,80.27,80.29,80.06,80.22,66725.0,73.8855,73.9039,73.6922,73.8395,66725.0
2021-02-22 14:00:00,80.23,80.29,80.07,80.16,49231.0,73.8487,73.9039,73.7014,73.7843,49231.0
2021-02-22 14:30:00,80.15,80.31,80.13,80.28,50700.0,73.7751,73.9223,73.7567,73.8947,50700.0
2021-02-22 15:00:00,80.23,80.27,80.06,80.06,45404.0,73.8487,73.8855,73.6922,73.6922,45404.0
2021-02-22 15:30:00,80.07,80.14,79.98,80.14,123589.0,73.7014,73.7659,73.6186,73.7659,123589.0
2021-02-23 09:30:00,79.51,79.95,78.39,78.75,220313.0,73.186,73.591,72.1551,72.4864,220313.0
2021-02-23 10:00:00,78.7,79.53,78.65,79.45,104152.0,72.4404,73.2044,72.3944,73.1307,104152.0
2021-02-23 10:30:00,79.52,79.72,79.24,79.66,48942.0,73.1952,73.3793,72.9374,73.324,48942.0
2021-02-23 11:00:00,79.68,79.79,79.42,79.47,36847.0,73.3424,73.4437,73.1031,73.1492,36847.0
2021-02-23 11:30:00,79.47,79.54,79.08,79.3,48022.0,73.1492,73.2136,72.7902,72.9927,48022.0
2021-02-23 12:00:00,79.37,79.44,79.1,79.34,29189.0,73.0571,73.1215,72.8086,73.0295,29189.0
2021-02-23 12:30:00,79.34,79.37,78.97,79.05,30249.0,73.0295,73.0571,72.6889,72.7626,30249.0
2021-02-23 13:00:00,79.03,79.39,79.01,79.37,19273.0,72.7441,73.0755,72.7257,73.0571,19273.0
2021-02-23 13:30:00,79.35,79.35,79.01,79.15,33969.0,73.0387,73.0387,72.7257,72.8546,33969.0
2021-02-23 14:00:00,79.15,79.24,79.07,79.22,40924.0,72.8546,72.9374,72.781,72.919,40924.0
2021-02-23 14:30:00,79.22,79.57,79.07,79.57,24282.0,72.919,73.2412,72.781,73.2412,24282.0
2021-02-23 15:00:00,79.6,80.19,79.6,80.19,39315.0,73.2688,73.8119,73.2688,73.8119,39315.0
2021-02-23 15:30:00,80.26,80.43,79.82,79.87,164434.0,73.8763,74.0328,73.4713,73.5173,164434.0
2021-02-24 09:30:00,82.15,82.84,81.68,81.68,302742.0,75.616,76.2511,75.1834,75.1834,302742.0
2021-02-24 10:00:00,81.74,82.07,81.53,81.9,85550.0,75.2386,75.5424,75.0453,75.3859,85550.0
2021-02-24 10:30:00,81.9,82.34,81.7,82.04,96720.0,75.3859,75.7909,75.2018,75.5147,96720.0
2021-02-24 11:00:00,82.01,82.4,81.92,82.09,77220.0,75.4871,75.8461,75.4043,75.5608,77220.0
2021-02-24 11:30:00,82.09,82.28,82.03,82.21,95035.0,75.5608,75.7357,75.5055,75.6712,95035.0
2021-02-24 12:00:00,82.22,82.62,82.18,82.39,103053.0,75.6804,76.0486,75.6436,75.8369,103053.0
2021-02-24 12:30:00,82.4,82.54,82.23,82.33,65860.0,75.8461,75.975,75.6896,75.7817,65860.0
2021-02-24 13:00:00,82.33,82.56,82.26,82.49,49686.0,75.7817,75.9934,75.7172,75.9289,49686.0
2021-02-24 13:30:00,82.51,82.62,82.43,82.5,49395.0,75.9474,76.0486,75.8737,75.9382,49395.0
2021-02-24 14:00:00,82.49,83.13,82.43,82.92,107943.0,75.9289,76.518,75.8737,76.3247,107943.0
2021-02-24 14:30:00,82.93,83.0,82.66,82.8,95295.0,76.334,76.3984,76.0854,76.2143,95295.0
2021-02-24 15:00:00,82.81,82.81,82.55,82.76,52800.0,76.2235,76.2235,75.9842,76.1775,52800.0
2021-02-24 15:30:00,82.75,82.75,82.43,82.5,257269.0,76.1683,76.1683,75.8737,75.9382,257269.0
2021-02-25 09:30:00,82.79,83.6,82.23,83.53,134709.0,76.2051,76.9507,75.6896,76.8862,134709.0
2021-02-25 10:00:00,83.53,83.54,82.77,82.99,67417.0,76.8862,76.8954,76.1867,76.3892,67417.0
2021-02-25 10:30:00,82.99,83.03,82.6,82.99,49173.0,76.3892,76.426,76.0302,76.3892,49173.0
2021-02-25 11:00:00,82.98,83.08,82.78,82.92,38858.0,76.38,76.472,76.1959,76.3247,38858.0
2021-02-25 11:30:00,82.92,82.94,82.31,82.37,44739.0,76.3247,76.3432,75.7633,75.8185,44739.0
2021-02-25 12:00:00,82.36,82.47,82.09,82.47,120791.0,75.8093,75.9105,75.5608,75.9105,120791.0
2021-02-25 12:30:00,82.48,83.03,82.38,82.82,273576.0,75.9197,76.426,75.8277,76.2327,273576.0
2021-02-25 13:00:00,82.8,82.89,82.43,82.79,88091.0,76.2143,76.2971,75.8737,76.2051,88091.0
2021-02-25 13:30:00,82.81,82.83,82.44,82.77,61284.0,76.2235,76.2419,75.8829,76.1867,61284.0
2021-02-25 14:00:00,82.82,82.87,82.63,82.77,68454.0,76.2327,76.2787,76.0578,76.1867,68454.0
2021-02-25 14:30:00,82.79,82.81,82.37,82.43,57910.0,76.2051,76.2235,75.8185,75.8737,57910.0
2021-02-25 15:00:00,82.44,82.44,81.97,82.09,49756.0,75.8829,75.8829,75.4503,75.5608,49756.0
2021-02-25 15:30:00,82.04,82.25,81.78,81.82,138643.0,75.5147,75.708,75.2754,75.3122,138643.0
2021-02-26 09:30:00,78.47,79.06,77.88,78.46,234018.0,72.2287,72.7718,71.6856,72.2195,234018.0
2021-02-26 10:00:00,78.41,78.42,77.46,77.46,80515.0,72.1735,72.1827,71.299,71.299,80515.0
2021-02-26 10:30:00,77.55,78.24,77.46,78.2,89753.0,71.3819,72.017,71.299,71.9802,89753.0
2021-02-26 11:00:00,78.19,78.56,78.1,78.45,39574.0,71.971,72.3115,71.8881,72.2103,39574.0
2021-02-26 11:30:00,78.45,79.11,78.45,79.1,42686.0,72.2103,72.8178,72.2103,72.8086,42686.0
2021-02-26 12:00:00,79.15,79.48,79.0,79.3,33953.0,72.8546,73.1584,72.7165,72.9927,33953.0
2021-02-26 12:30:00,79.37,79.45,79.06,79.09,15839.0,73.0571,73.1307,72.7718,72.7994,15839.0
2021-02-26 13:00:00,79.09,79.43,78.96,79.2,29341.0,72.7994,73.1123,72.6797,72.9006,29341.0
2021-02-26 13:30:00,79.27,79.29,78.92,79.06,36163.0,72.9651,72.9835,72.6429,72.7718,36163.0
2021-02-26 14:00:00,79.05,79.1,78.9,79.08,24438.0,72.7626,72.8086,72.6245,72.7902,24438.0
2021-02-26 14:30:00,79.03,79.29,79.03,79.19,19338.0,72.7441,72.9835,72.7441,72.8914,19338.0
2021-02-26 15:00:00,79.2,79.35,79.04,79.09,31920.0,72.9006,73.0387,72.7534,72.7994,31920.0
2021-02-26 15:30:00,79.07,79.52,78.97,79.14,194576.0,72.781,73.1952,72.6889,72.8454,194576.0
2021-03-01 09:30:00,80.93,81.38,80.67,80.86,189796.0,74.493,74.9072,74.2537,74.4286,189796.0
2021-03-01 10:00:00,80.88,81.84,80.81,81.68,77116.0,74.447,75.3306,74.3826,75.1834,77116.0
2021-03-01 10:30:00,81.77,81.94,81.66,81.86,34783.0,75.2662,75.4227,75.165,75.3491,34783.0
2021-03-01 11:00:00,81.85,81.85,81.52,81.85,25751.0,75.3399,75.3399,75.0361,75.3399,25751.0
2021-03-01 11:30:00,81.87,81.98,81.73,81.88,26462.0,75.3583,75.4595,75.2294,75.3675,26462.0
2021-03-01 12:00:00,81.92,82.12,81.8,82.05,26109.0,75.4043,75.5884,75.2938,75.5239,26109.0
2021-03-01 12:30:00,82.05,82.22,81.92,82.11,25543.0,75.5239,75.6804,75.4043,75.5792,25543.0
2021-03-01 13:00:00,82.09,82.12,81.91,81.94,27271.0,75.5608,75.5884,75.3951,75.4227,27271.0
2021-03-01 13:30:00,81.94,81.99,81.81,81.9,23589.0,75.4227,75.4687,75.303,75.3859,23589.0
2021-03-01 14:00:00,81.88,82.27,81.88,82.27,51773.0,75.3675,75.7264,75.3675,75.7264,51773.0
2021-03-01 14:30:00,82.28,82.34,82.17,82.33,70059.0,75.7357,75.7909,75.6344,75.7817,70059.0
2021-03-01 15:00:00,82.3,82.33,82.15,82.18,43325.0,75.7541,75.7817,75.616,75.6436,43325.0
2021-03-01 15:30:00,82.19,82.26,81.94,82.1,143503.0,75.6528,75.7172,75.4227,75.57,143503.0
2021-03-02 09:30:00,82.16,82.9,81.88,82.1,107434.0,75.6252,76.3063,75.3675,75.57,107434.0
2021-03-02 10:00:00,82.15,82.73,82.14,82.41,37329.0,75.616,76.1499,75.6068,75.8553,37329.0
2021-03-02 10:30:00,82.29,82.65,82.2,82.65,33096.0,75.7449,76.0762,75.662,76.0762,33096.0
2021-03-02 11:00:00,82.6,83.18,82.38,83.1,63939.0,76.0302,76.5641,75.8277,76.4904,63939.0
2021-03-02 11:30:00,83.1,83.15,82.77,83.06,63539.0,76.4904,76.5365,76.1867,76.4536,63539.0
2021-03-02 12:00:00,83.05,83.33,83.0,83.13,66350.0,76.4444,76.7021,76.3984,76.518,66350.0
2021-03-02 12:30:00,83.13,83.27,82.94,82.97,106880.0,76.518,76.6469,76.3432,76.3708,106880.0
2021-03-02 13:00:00,83.0,83.04,82.87,82.94,62922.0,76.3984,76.4352,76.2787,76.3432,62922.0
2021-03-02 13:30:00,82.95,83.27,82.94,83.25,60040.0,76.3524,76.6469,76.3432,76.6285,60040.0
2021-03-02 14:00:00,83.25,83.31,82.76,82.85,126629.0,76.6285,76.6837,76.1775,76.2603,126629.0
2021-03-02 14:30:00,82.85,82.87,82.62,82.8,64335.0,76.2603,76.2787,76.0486,76.2143,64335.0
2021-03-02 15:00:00,82.8,83.16,82.8,83.07,34808.0,76.2143,76.5457,76.2143,76.4628,34808.0
2021-03-02 15:30:00,83.06,83.27,82.76,82.8,145363.0,76.4536,76.6469,76.1775,76.2143,145363.0
2021-03-03 09:30:00,83.82,83.93,82.74,82.78,102402.0,77.1532,77.2544,76.1591,76.1959,102402.0
2021-03-03 10:00:00,82.97,83.01,82.25,82.27,37831.0,76.3708,76.4076,75.708,75.7264,37831.0
2021-03-03 10:30:00,82.27,82.33,82.04,82.26,36921.0,75.7264,75.7817,75.5147,75.7172,36921.0
2021-03-03 11:00:00,82.26,82.51,82.12,82.5,27390.0,75.7172,75.9474,75.5884,75.9382,27390.0
2021-03-03 11:30:00,82.46,82.53,82.18,82.19,31413.0,75.9013,75.9658,75.6436,75.6528,31413.0
2021-03-03 12:00:00,82.17,82.25,81.98,82.01,20046.0,75.6344,75.708,75.4595,75.4871,20046.0
2021-03-03 12:30:00,82.0,82.09,81.88,81.98,14576.0,75.4779,75.5608,75.3675,75.4595,14576.0
2021-03-03 13:00:00,81.98,81.98,81.71,81.77,22690.0,75.4595,75.4595,75.211,75.2662,22690.0
2021-03-03 13:30:00,81.69,81.74,81.41,81.51,63580.0,75.1926,75.2386,74.9348,75.0269,63580.0
2021-03-03 14:00:00,81.51,81.93,81.49,81.93,30490.0,75.0269,75.4135,75.0085,75.4135,30490.0
2021-03-03 14:30:00,81.97,82.51,81.8,82.39,49523.0,75.4503,75.9474,75.2938,75.8369,49523.0
2021-03-03 15:00:00,82.4,82.5,82.15,82.29,30619.0,75.8461,75.9382,75.616,75.7449,30619.0
2021-03-03 15:30:00,82.29,82.64,82.2,82.51,169299.0,75.7449,76.067,75.662,75.9474,169299.0
2021-03-04 09:30:00,82.16,83.17,81.77,82.09,187783.0,75.6252,76.5549,75.2662,75.5608,187783.0
2021-03-04 10:00:00,82.07,82.16,81.6,82.11,118547.0,75.5424,75.6252,75.1097,75.5792,118547.0
2021-03-04 10:30:00,82.13,82.97,81.95,82.66,60571.0,75.5976,76.3708,75.4319,76.0854,60571.0
2021-03-04 11:00:00,82.6,82.85,82.18,82.28,33827.0,76.0302,76.2603,75.6436,75.7357,33827.0
2021-03-04 11:30:00,82.29,82.53,82.14,82.4,52576.0,75.7449,75.9658,75.6068,75.8461,52576.0
2021-03-04 12:00:00,82.41,82.61,82.1,82.3,46755.0,75.8553,76.0394,75.57,75.7541,46755.0
2021-03-04 12:30:00,82.25,82.25,81.09,81.19,30041.0,75.708,75.708,74.6403,74.7323,30041.0
2021-03-04 13:00:00,81.26,81.35,80.57,80.74,79626.0,74.7968,74.8796,74.1617,74.3181,79626.0
2021-03-04 13:30:00,80.79,80.82,80.05,80.31,145370.0,74.3642,74.3918,73.683,73.9223,145370.0
2021-03-04 14:00:00,80.36,81.51,80.36,81.46,82180.0,73.9684,75.0269,73.9684,74.9809,82180.0
2021-03-04 14:30:00,81.53,81.97,81.3,81.81,94293.0,75.0453,75.4503,74.8336,75.303,94293.0
2021-03-04 15:00:00,81.86,81.86,81.34,81.57,102074.0,75.3491,75.3491,74.8704,75.0821,102074.0
2021-03-04 15:30:00,81.59,81.72,81.13,81.34,367153.0,75.1005,75.2202,74.6771,74.8704,367153.0
2021-03-05 09:30:00,82.17,82.47,81.07,81.09,106689.0,75.6344,75.9105,74.6219,74.6403,106689.0
2021-03-05 10:00:00,81.14,81.51,80.75,80.79,35694.0,74.6863,75.0269,74.3273,74.3642,35694.0
2021-03-05 10:30:00,80.84,81.04,80.4,80.6,53701.0,74.4102,74.5943,74.0052,74.1893,53701.0
2021-03-05 11:00:00,80.61,80.75,80.1,80.23,84914.0,74.1985,74.3273,73.729,73.8487,84914.0
2021-03-05 11:30:00,80.23,80.7,80.01,80.56,72789.0,73.8487,74.2813,73.6462,74.1525,72789.0
2021-03-05 12:00:00,80.56,81.33,80.48,81.33,52784.0,74.1525,74.8612,74.0788,74.8612,52784.0
2021-03-05 12:30:00,81.28,81.39,81.07,81.22,53116.0,74.8152,74.9164,74.6219,74.76,53116.0
2021-03-05 13:00:00,81.2,81.67,80.95,81.6,71341.0,74.7416,75.1742,74.5114,75.1097,71341.0
2021-03-05 13:30:00,81.63,81.72,81.22,81.5,102937.0,75.1374,75.2202,74.76,75.0177,102937.0
2021-03-05 14:00:00,81.51,81.64,81.17,81.62,70678.0,75.0269,75.1466,74.7139,75.1281,70678.0
2021-03-05 14:30:00,81.66,82.19,81.59,82.01,69618.0,75.165,75.6528,75.1005,75.4871,69618.0
2021-03-05 15:00:00,81.98,82.1,81.56,81.73,143636.0,75.4595,75.57,75.0729,75.2294,143636.0
2021-03-05 15:30:00,81.75,82.35,81.72,82.29,194940.0,75.2478,75.8001,75.2202,75.7449,194940.0
2021-03-08 09:30:00,81.46,82.37,80.79,81.69,211296.0,74.9809,75.8185,74.3642,75.1926,211296.0
2021-03-08 10:00:00,81.74,81.9,81.39,81.6,91667.0,75.2386,75.3859,74.9164,75.1097,91667.0
2021-03-08 10:30:00,81.59,82.2,81.58,82.12,60745.0,75.1005,75.662,75.0913,75.5884,60745.0
2021-03-08 11:00:00,82.14,82.32,81.96,82.28,163320.0,75.6068,75.7725,75.4411,75.7357,163320.0
2021-03-08 11:30:00,82.28,82.28,81.89,82.02,35389.0,75.7357,75.7357,75.3767,75.4963,35389.0
2021-03-08 12:00:00,82.03,82.16,81.6,82.01,77038.0,75.5055,75.6252,75.1097,75.4871,77038.0
2021-03-08 12:30:00,82.05,82.25,81.93,82.03,45525.0,75.5239,75.708,75.4135,75.5055,45525.0
2021-03-08 13:00:00,82.03,82.2,81.81,81.82,35733.0,75.5055,75.662,75.303,75.3122,35733.0
2021-03-08 13:30:00,81.85,81.85,81.16,81.26,45094.0,75.3399,75.3399,74.7047,74.7968,45094.0
2021-03-08 14:00:00,81.17,81.42,81.16,81.21,55267.0,74.7139,74.9441,74.7047,74.7508,55267.0
2021-03-08 14:30:00,81.24,81.37,80.96,81.37,70814.0,74.7784,74.898,74.5206,74.898,70814.0
2021-03-08 15:00:00,81.32,81.35,81.08,81.21,47453.0,74.852,74.8796,74.6311,74.7508,47453.0
2021-03-08 15:30:00,81.23,81.43,80.93,81.2,163769.0,74.7692,74.9533,74.493,74.7416,163769.0
2021-03-09 09:30:00,81.87,82.84,81.87,82.44,232561.0,75.3583,76.2511,75.3583,75.8829,232561.0
2021-03-09 10:00:00,82.5,83.21,82.46,83.04,217852.0,75.9382,76.5917,75.9013,76.4352,217852.0
2021-03-09 10:30:00,83.06,83.73,82.87,83.51,143221.0,76.4536,77.0703,76.2787,76.8678,143221.0
2021-03-09 11:00:00,83.54,83.84,83.44,83.59,172135.0,76.8954,77.1716,76.8034,76.9415,172135.0
2021-03-09 11:30:00,83.56,83.56,83.18,83.26,28630.0,76.9138,76.9138,76.5641,76.6377,28630.0
2021-03-09 12:00:00,83.16,83.62,83.16,83.54,18377.0,76.5457,76.9691,76.5457,76.8954,18377.0
2021-03-09 12:30:00,83.55,83.58,83.33,83.38,26519.0,76.9046,76.9323,76.7021,76.7482,26519.0
2021-03-09 13:00:00,83.41,83.8,83.25,83.77,98446.0,76.7758,77.1348,76.6285,77.1071,98446.0
2021-03-09 13:30:00,83.76,83.87,83.62,83.73,39244.0,77.0979,77.1992,76.9691,77.0703,39244.0
2021-03-09 14:00:00,83.72,83.75,83.58,83.61,28424.0,77.0611,77.0887,76.9323,76.9599,28424.0
2021-03-09 14:30:00,83.64,83.69,83.48,83.53,40201.0,76.9875,77.0335,76.8402,76.8862,40201.0
2021-03-09 15:00:00,83.52,83.66,83.44,83.51,65342.0,76.877,77.0059,76.8034,76.8678,65342.0
2021-03-09 15:30:00,83.49,83.58,83.06,83.26,105112.0,76.8494,76.9323,76.4536,76.6377,105112.0
2021-03-10 09:30:00,82.43,83.54,82.43,83.36,167058.0,75.8737,76.8954,75.8737,76.7298,167058.0
2021-03-10 10:00:00,83.31,83.47,82.97,83.03,43313.0,76.6837,76.831,76.3708,76.426,43313.0
2021-03-10 10:30:00,82.97,83.25,82.82,82.86,20841.0,76.3708,76.6285,76.2327,76.2695,20841.0
2021-03-10 11:00:00,83.0,83.34,82.79,83.3,35411.0,76.3984,76.7113,76.2051,76.6745,35411.0
2021-03-10 11:30:00,83.31,83.79,83.31,83.61,46044.0,76.6837,77.1256,76.6837,76.9599,46044.0
2021-03-10 12:00:00,83.6,83.7,83.34,83.51,37962.0,76.9507,77.0427,76.7113,76.8678,37962.0
2021-03-10 12:30:00,83.52,83.63,83.41,83.48,26935.0,76.877,76.9783,76.7758,76.8402,26935.0
2021-03-10 13:00:00,83.49,83.67,83.35,83.4,20471.0,76.8494,77.0151,76.7205,76.7666,20471.0
2021-03-10 13:30:00,83.42,83.54,83.27,83.27,41986.0,76.785,76.8954,76.6469,76.6469,41986.0
2021-03-10 14:00:00,83.27,83.27,82.94,83.08,63010.0,76.6469,76.6469,76.3432,76.472,63010.0
2021-03-10 14:30:00,83.05,83.39,83.02,83.14,45222.0,76.4444,76.7574,76.4168,76.5273,45222.0
2021-03-10 15:00:00,83.15,83.3,83.08,83.13,38859.0,76.5365,76.6745,76.472,76.518,38859.0
2021-03-10 15:30:00,83.11,83.19,82.87,83.08,131780.0,76.4996,76.5733,76.2787,76.472,131780.0
2021-03-11 09:30:00,83.66,83.88,83.03,83.46,130262.0,77.0059,77.2084,76.426,76.8218,130262.0
2021-03-11 10:00:00,83.49,83.74,83.22,83.69,79165.0,76.8494,77.0795,76.6009,77.0335,79165.0
2021-03-11 10:30:00,83.64,83.74,83.35,83.49,42144.0,76.9875,77.0795,76.7205,76.8494,42144.0
2021-03-11 11:00:00,83.49,83.64,83.42,83.53,38856.0,76.8494,76.9875,76.785,76.8862,38856.0
2021-03-11 11:30:00,83.49,83.7,83.37,83.47,44701.0,76.8494,77.0427,76.739,76.831,44701.0
2021-03-11 12:00:00,83.44,83.56,83.27,83.48,30864.0,76.8034,76.9138,76.6469,76.8402,30864.0
2021-03-11 12:30:00,83.47,83.62,83.21,83.34,34147.0,76.831,76.9691,76.5917,76.7113,34147.0
2021-03-11 13:00:00,83.33,83.59,83.3,83.5,74295.0,76.7021,76.9415,76.6745,76.8586,74295.0
2021-03-11 13:30:00,83.51,83.6,83.36,83.39,68791.0,76.8678,76.9507,76.7298,76.7574,68791.0
2021-03-11 14:00:00,83.39,83.57,83.36,83.5,68352.0,76.7574,76.923,76.7298,76.8586,68352.0
2021-03-11 14:30:00,83.5,83.58,83.44,83.49,51501.0,76.8586,76.9323,76.8034,76.8494,51501.0
2021-03-11 15:00:00,83.49,83.85,83.49,83.78,48000.0,76.8494,77.1808,76.8494,77.1163,48000.0
2021-03-11 15:30:00,83.79,84.0,83.56,83.76,197423.0,77.1256,77.3188,76.9138,77.0979,197423.0
2021-03-12 09:30:00,82.37,82.55,81.55,81.61,126726.0,75.8185,75.9842,75.0637,75.1189,126726.0
2021-03-12 10:00:00,81.6,81.82,81.05,81.18,61537.0,75.1097,75.3122,74.6035,74.7231,61537.0
2021-03-12 10:30:00,81.24,81.27,80.81,80.85,84329.0,74.7784,74.806,74.3826,74.4194,84329.0
2021-03-12 11:00:00,80.85,81.17,80.82,80.98,36411.0,74.4194,74.7139,74.3918,74.5391,36411.0
2021-03-12 11:30:00,80.99,81.11,80.86,80.92,41609.0,74.5483,74.6587,74.4286,74.4838,41609.0
2021-03-12 12:00:00,80.92,81.17,80.85,81.09,39165.0,74.4838,74.7139,74.4194,74.6403,39165.0
2021-03-12 12:30:00,81.08,81.32,81.04,81.18,42498.0,74.6311,74.852,74.5943,74.7231,42498.0
2021-03-12 13:00:00,81.2,81.2,80.83,80.83,49827.0,74.7416,74.7416,74.401,74.401,49827.0
2021-03-12 13:30:00,80.88,80.9,80.66,80.84,40321.0,74.447,74.4654,74.2445,74.4102,40321.0
2021-03-12 14:00:00,80.84,81.03,80.84,80.93,66838.0,74.4102,74.5851,74.4102,74.493,66838.0
2021-03-12 14:30:00,80.93,80.97,80.72,80.76,45406.0,74.493,74.5298,74.2997,74.3365,45406.0
2021-03-12 15:00:00,80.79,81.17,80.72,81.17,98809.0,74.3642,74.7139,74.2997,74.7139,98809.0
2021-03-12 15:30:00,81.13,81.26,80.76,80.76,174770.0,74.6771,74.7968,74.3365,74.3365,174770.0
2021-03-15 09:30:00,80.45,80.62,79.67,79.74,144063.0,74.0512,74.2077,73.3332,73.3977,144063.0
2021-03-15 10:00:00,79.71,79.94,79.55,79.82,69172.0,73.3701,73.5818,73.2228,73.4713,69172.0
2021-03-15 10:30:00,79.83,80.07,79.71,79.98,43459.0,73.4805,73.7014,73.3701,73.6186,43459.0
2021-03-15 11:00:00,79.97,80.05,79.85,79.86,22059.0,73.6094,73.683,73.4989,73.5081,22059.0
2021-03-15 11:30:00,79.88,79.88,79.6,79.84,31033.0,73.5265,73.5265,73.2688,73.4897,31033.0
2021-03-15 12:00:00,79.85,79.87,79.65,79.73,26801.0,73.4989,73.5173,73.3148,73.3885,26801.0
2021-03-15 12:30:00,79.75,80.03,79.73,79.91,28186.0,73.4069,73.6646,73.3885,73.5542,28186.0
2021-03-15 13:00:00,79.95,79.98,79.79,79.85,18764.0,73.591,73.6186,73.4437,73.4989,18764.0
2021-03-15 13:30:00,79.82,79.99,79.81,79.96,17051.0,73.4713,73.6278,73.4621,73.6002,17051.0
2021-03-15 14:00:00,79.96,80.03,79.83,79.91,29013.0,73.6002,73.6646,73.4805,73.5542,29013.0
2021-03-15 14:30:00,79.92,80.46,79.92,80.46,22002.0,73.5634,74.0604,73.5634,74.0604,22002.0
2021-03-15 15:00:00,80.45,80.47,80.38,80.41,17763.0,74.0512,74.0696,73.9868,74.0144,17763.0
2021-03-15 15:30:00,80.41,80.86,80.41,80.77,80522.0,74.0144,74.4286,74.0144,74.3458,80522.0
2021-03-16 09:30:00,80.8,81.32,80.7,80.94,68806.0,74.3734,74.852,74.2813,74.5022,68806.0
2021-03-16 10:00:00,80.96,81.43,80.71,81.43,36074.0,74.5206,74.9533,74.2905,74.9533,36074.0
2021-03-16 10:30:00,81.43,81.88,81.42,81.74,91346.0,74.9533,75.3675,74.9441,75.2386,91346.0
2021-03-16 11:00:00,81.7,81.75,81.38,81.71,37144.0,75.2018,75.2478,74.9072,75.211,37144.0
2021-03-16 11:30:00,81.73,81.93,81.62,81.89,79041.0,75.2294,75.4135,75.1281,75.3767,79041.0
2021-03-16 12:00:00,81.91,82.37,81.9,82.37,155655.0,75.3951,75.8185,75.3859,75.8185,155655.0
2021-03-16 12:30:00,82.37,83.05,82.31,82.84,194719.0,75.8185,76.4444,75.7633,76.2511,194719.0
2021-03-16 13:00:00,82.84,83.06,82.77,82.85,66995.0,76.2511,76.4536,76.1867,76.2603,66995.0
2021-03-16 13:30:00,82.85,82.85,82.53,82.67,106424.0,76.2603,76.2603,75.9658,76.0946,106424.0
2021-03-16 14:00:00,82.67,82.73,82.13,82.17,69777.0,76.0946,76.1499,75.5976,75.6344,69777.0
2021-03-16 14:30:00,82.17,82.44,82.16,82.22,72943.0,75.6344,75.8829,75.6252,75.6804,72943.0
2021-03-16 15:00:00,82.19,82.45,82.07,82.29,94450.0,75.6528,75.8921,75.5424,75.7449,94450.0
2021-03-16 15:30:00,82.32,82.58,82.11,82.32,264129.0,75.7725,76.0118,75.5792,75.7725,264129.0
2021-03-17 09:30:00,80.24,80.28,79.26,79.36,191099.0,73.8579,73.8947,72.9559,73.0479,191099.0
2021-03-17 10:00:00,79.4,79.71,79.08,79.41,186189.0,73.0847,73.3701,72.7902,73.0939,186189.0
2021-03-17 10:30:00,79.35,79.42,78.87,79.27,136262.0,73.0387,73.1031,72.5969,72.9651,136262.0
2021-03-17 11:00:00,79.27,79.42,79.18,79.29,85125.0,72.9651,73.1031,72.8822,72.9835,85125.0
2021-03-17 11:30:00,79.3,79.32,79.17,79.21,78771.0,72.9927,73.0111,72.873,72.9098,78771.0
2021-03-17 12:00:00,79.21,79.22,78.89,78.93,90247.0,72.9098,72.919,72.6153,72.6521,90247.0
2021-03-17 12:30:00,78.94,79.02,78.74,78.79,33111.0,72.6613,72.7349,72.4772,72.5232,33111.0
2021-03-17 13:00:00,78.77,79.14,78.77,79.12,31690.0,72.5048,72.8454,72.5048,72.827,31690.0
2021-03-17 13:30:00,79.1,79.1,78.79,78.84,44112.0,72.8086,72.8086,72.5232,72.5693,44112.0
2021-03-17 14:00:00,78.87,79.57,78.84,79.07,94559.0,72.5969,73.2412,72.5693,72.781,94559.0
2021-03-17 14:30:00,79.07,79.46,79.02,79.37,130059.0,72.781,73.1399,72.7349,73.0571,130059.0
2021-03-17 15:00:00,79.35,79.66,79.27,79.51,114764.0,73.0387,73.324,72.9651,73.186,114764.0
2021-03-17 15:30:00,79.52,79.77,79.43,79.7,233729.0,73.1952,73.4253,73.1123,73.3609,233729.0
2021-03-18 09:30:00,79.5,79.5,78.5,78.53,90060.0,73.1768,73.1768,72.2563,72.2839,90060.0
2021-03-18 10:00:00,78.53,78.63,78.25,78.29,66215.0,72.2839,72.376,72.0262,72.063,66215.0
2021-03-18 10:30:00,78.27,78.54,77.86,78.13,61679.0,72.0446,72.2931,71.6672,71.9157,61679.0
2021-03-18 11:00:00,78.14,78.49,78.12,78.45,35001.0,71.9249,72.2471,71.9065,72.2103,35001.0
2021-03-18 11:30:00,78.47,78.52,78.31,78.42,50744.0,72.2287,72.2747,72.0814,72.1827,50744.0
2021-03-18 12:00:00,78.46,78.74,78.42,78.52,39464.0,72.2195,72.4772,72.1827,72.2747,39464.0
2021-03-18 12:30:00,78.54,78.55,78.09,78.13,43079.0,72.2931,72.3023,71.8789,71.9157,43079.0
2021-03-18 13:00:00,78.13,78.41,77.98,78.33,148938.0,71.9157,72.1735,71.7777,72.0998,148938.0
2021-03-18 13:30:00,78.31,78.54,78.22,78.45,36770.0,72.0814,72.2931,71.9986,72.2103,36770.0
2021-03-18 14:00:00,78.44,78.44,78.06,78.06,61890.0,72.2011,72.2011,71.8513,71.8513,61890.0
2021-03-18 14:30:00,78.09,78.14,77.84,78.02,52197.0,71.8789,71.9249,71.6488,71.8145,52197.0
2021-03-18 15:00:00,78.02,78.09,77.66,77.76,90460.0,71.8145,71.8789,71.4831,71.5752,90460.0
2021-03-18 15:30:00,77.76,77.94,77.52,77.79,273662.0,71.5752,71.7408,71.3543,71.6028,273662.0
2021-03-19 09:30:00,78.41,78.69,77.86,78.01,137993.0,72.1735,72.4312,71.6672,71.8053,137993.0
2021-03-19 10:00:00,78.0,78.88,77.94,78.59,117075.0,71.7961,72.6061,71.7408,72.3391,117075.0
2021-03-19 10:30:00,78.59,78.71,78.27,78.69,89448.0,72.3391,72.4496,72.0446,72.4312,89448.0
2021-03-19 11:00:00,78.67,78.68,78.27,78.36,68184.0,72.4128,72.422,72.0446,72.1274,68184.0
2021-03-19 11:30:00,78.34,79.03,78.3,78.97,54383.0,72.109,72.7441,72.0722,72.6889,54383.0
2021-03-19 12:00:00,79.01,79.02,78.64,78.73,45346.0,72.7257,72.7349,72.3852,72.468,45346.0
2021-03-19 12:30:00,78.76,78.94,78.56,78.84,28844.0,72.4956,72.6613,72.3115,72.5693,28844.0
2021-03-19 13:00:00,78.84,78.88,78.66,78.66,39724.0,72.5693,72.6061,72.4036,72.4036,39724.0
2021-03-19 13:30:00,78.67,78.85,78.62,78.79,57868.0,72.4128,72.5785,72.3668,72.5232,57868.0
2021-03-19 14:00:00,78.81,78.93,78.64,78.64,83515.0,72.5416,72.6521,72.3852,72.3852,83515.0
2021-03-19 14:30:00,78.64,78.67,78.43,78.63,106666.0,72.3852,72.4128,72.1919,72.376,106666.0
2021-03-19 15:00:00,78.67,78.72,78.56,78.71,139652.0,72.4128,72.4588,72.3115,72.4496,139652.0
2021-03-19 15:30:00,78.72,78.87,77.61,77.81,798398.0,72.4588,72.5969,71.4371,71.6212,798398.0
2021-03-22 09:30:00,77.91,77.94,76.99,77.37,135848.0,71.7132,71.7408,70.8664,71.2162,135848.0
2021-03-22 10:00:00,77.37,77.73,77.15,77.5,60425.0,71.2162,71.5475,71.0137,71.3358,60425.0
2021-03-22 10:30:00,77.46,77.65,77.41,77.6,49346.0,71.299,71.4739,71.253,71.4279,49346.0
2021-03-22 11:00:00,77.58,77.6,77.43,77.53,39316.0,71.4095,71.4279,71.2714,71.3635,39316.0
2021-03-22 11:30:00,77.53,77.59,77.34,77.59,60976.0,71.3635,71.4187,71.1886,71.4187,60976.0
2021-03-22 12:00:00,77.6,78.19,77.59,78.17,38666.0,71.4279,71.971,71.4187,71.9526,38666.0
2021-03-22 12:30:00,78.16,78.27,78.13,78.2,89158.0,71.9433,72.0446,71.9157,71.9802,89158.0
2021-03-22 13:00:00,78.22,78.31,78.09,78.25,95408.0,71.9986,72.0814,71.8789,72.0262,95408.0
2021-03-22 13:30:00,78.28,78.62,78.28,78.61,47597.0,72.0538,72.3668,72.0538,72.3576,47597.0
2021-03-22 14:00:00,78.61,78.85,78.34,78.47,59595.0,72.3576,72.5785,72.109,72.2287,59595.0
2021-03-22 14:30:00,78.49,78.66,78.44,78.52,34980.0,72.2471,72.4036,72.2011,72.2747,34980.0
2021-03-22 15:00:00,78.52,78.68,78.45,78.62,44001.0,72.2747,72.422,72.2103,72.3668,44001.0
2021-03-22 15:30:00,78.61,78.68,78.3,78.31,103848.0,72.3576,72.422,72.0722,72.0814,103848.0
2021-03-23 09:30:00,79.14,79.19,78.52,79.0,78646.0,72.8454,72.8914,72.2747,72.7165,78646.0
2021-03-23 10:00:00,79.02,79.46,79.01,79.3,18204.0,72.7349,73.1399,72.7257,72.9927,18204.0
2021-03-23 10:30:00,79.3,79.3,79.0,79.22,35307.0,72.9927,72.9927,72.7165,72.919,35307.0
2021-03-23 11:00:00,79.25,79.67,79.11,79.55,46558.0,72.9467,73.3332,72.8178,73.2228,46558.0
2021-03-23 11:30:00,79.55,79.61,79.43,79.44,43336.0,73.2228,73.278,73.1123,73.1215,43336.0
2021-03-23 12:00:00,79.45,79.62,79.23,79.54,56569.0,73.1307,73.2872,72.9282,73.2136,56569.0
2021-03-23 12:30:00,79.54,79.88,79.54,79.7,22897.0,73.2136,73.5265,73.2136,73.3609,22897.0
2021-03-23 13:00:00,79.7,79.93,79.67,79.93,36558.0,73.3609,73.5726,73.3332,73.5726,36558.0
2021-03-23 13:30:00,79.91,79.97,79.7,79.74,29614.0,73.5542,73.6094,73.3609,73.3977,29614.0
2021-03-23 14:00:00,79.73,80.0,79.71,79.94,48362.0,73.3885,73.637,73.3701,73.5818,48362.0
2021-03-23 14:30:00,79.95,79.99,79.52,79.57,51849.0,73.591,73.6278,73.1952,73.2412,51849.0
2021-03-23 15:00:00,79.59,79.73,79.51,79.52,51592.0,73.2596,73.3885,73.186,73.1952,51592.0
2021-03-23 15:30:00,79.49,79.54,79.17,79.17,147564.0,73.1676,73.2136,72.873,72.873,147564.0
2021-03-24 09:30:00,79.0,79.01,77.81,78.39,140473.0,72.7165,72.7257,71.6212,72.1551,140473.0
2021-03-24 10:00:00,78.39,78.66,78.34,78.62,91133.0,72.1551,72.4036,72.109,72.3668,91133.0
2021-03-24 10:30:00,78.66,78.84,78.61,78.7,43406.0,72.4036,72.5693,72.3576,72.4404,43406.0
2021-03-24 11:00:00,78.74,78.94,78.72,78.88,47276.0,72.4772,72.6613,72.4588,72.6061,47276.0
2021-03-24 11:30:00,78.88,79.01,78.69,78.79,35385.0,72.6061,72.7257,72.4312,72.5232,35385.0
2021-03-24 12:00:00,78.81,78.98,78.81,78.94,36701.0,72.5416,72.6981,72.5416,72.6613,36701.0
2021-03-24 12:30:00,78.99,79.11,78.84,78.99,36298.0,72.7073,72.8178,72.5693,72.7073,36298.0
2021-03-24 13:00:00,78.99,78.99,78.53,78.62,50182.0,72.7073,72.7073,72.2839,72.3668,50182.0
2021-03-24 13:30:00,78.59,78.64,78.39,78.63,146442.0,72.3391,72.3852,72.1551,72.376,146442.0
2021-03-24 14:00:00,78.64,78.98,78.55,78.57,73890.0,72.3852,72.6981,72.3023,72.3207,73890.0
2021-03-24 14:30:00,78.55,78.81,78.46,78.63,36790.0,72.3023,72.5416,72.2195,72.376,36790.0
2021-03-24 15:00:00,78.59,78.92,78.54,78.84,52424.0,72.3391,72.6429,72.2931,72.5693,52424.0
2021-03-24 15:30:00,78.86,78.89,78.06,78.06,183789.0,72.5877,72.6153,71.8513,71.8513,183789.0
2021-03-25 09:30:00,77.29,77.55,76.78,76.92,162180.0,71.1425,71.3819,70.6731,70.802,162180.0
2021-03-25 10:00:00,76.92,77.19,76.9,77.15,60951.0,70.802,71.0505,70.7836,71.0137,60951.0
2021-03-25 10:30:00,77.03,77.15,76.74,76.91,44717.0,70.9032,71.0137,70.6363,70.7928,44717.0
2021-03-25 11:00:00,76.94,77.29,76.89,77.29,38080.0,70.8204,71.1425,70.7744,71.1425,38080.0
2021-03-25 11:30:00,77.27,77.71,77.25,77.38,131716.0,71.1241,71.5291,71.1057,71.2254,131716.0
2021-03-25 12:00:00,77.4,78.12,77.3,78.08,42120.0,71.2438,71.9065,71.1517,71.8697,42120.0
2021-03-25 12:30:00,78.06,78.29,77.91,78.15,62524.0,71.8513,72.063,71.7132,71.9341,62524.0
2021-03-25 13:00:00,78.13,78.19,77.89,77.9,32206.0,71.9157,71.971,71.6948,71.704,32206.0
2021-03-25 13:30:00,77.87,77.99,77.65,77.65,76421.0,71.6764,71.7869,71.4739,71.4739,76421.0
2021-03-25 14:00:00,77.65,77.84,77.59,77.65,21772.0,71.4739,71.6488,71.4187,71.4739,21772.0
2021-03-25 14:30:00,77.67,78.01,77.59,77.94,27041.0,71.4923,71.8053,71.4187,71.7408,27041.0
2021-03-25 15:00:00,78.0,78.18,77.93,78.05,57250.0,71.7961,71.9618,71.7316,71.8421,57250.0
2021-03-25 15:30:00,78.05,78.38,78.0,78.11,152411.0,71.8421,72.1458,71.7961,71.8973,152411.0
2021-03-26 09:30:00,79.91,80.84,79.74,80.09,170630.0,73.5542,74.4102,73.3977,73.7198,170630.0
2021-03-26 10:00:00,80.11,80.39,80.09,80.23,47945.0,73.7382,73.996,73.7198,73.8487,47945.0
2021-03-26 10:30:00,80.26,80.3,79.88,79.88,33122.0,73.8763,73.9131,73.5265,73.5265,33122.0
2021-03-26 11:00:00,79.92,79.95,79.28,79.28,75498.0,73.5634,73.591,72.9743,72.9743,75498.0
2021-03-26 11:30:00,79.27,79.57,79.2,79.49,42110.0,72.9651,73.2412,72.9006,73.1676,42110.0
2021-03-26 12:00:00,79.5,79.54,79.24,79.45,34219.0,73.1768,73.2136,72.9374,73.1307,34219.0
2021-03-26 12:30:00,79.41,79.63,79.35,79.39,26872.0,73.0939,73.2964,73.0387,73.0755,26872.0
2021-03-26 13:00:00,79.4,79.55,79.3,79.31,26456.0,73.0847,73.2228,72.9927,73.0019,26456.0
2021-03-26 13:30:00,79.29,79.39,78.91,79.03,27574.0,72.9835,73.0755,72.6337,72.7441,27574.0
2021-03-26 14:00:00,79.03,79.04,78.4,78.47,65280.0,72.7441,72.7534,72.1643,72.2287,65280.0
2021-03-26 14:30:00,78.46,78.51,78.0,78.26,81314.0,72.2195,72.2655,71.7961,72.0354,81314.0
2021-03-26 15:00:00,78.31,78.76,78.27,78.7,73074.0,72.0814,72.4956,72.0446,72.4404,73074.0
2021-03-26 15:30:00,78.7,79.49,78.67,79.47,168522.0,72.4404,73.1676,72.4128,73.1492,168522.0
2021-03-29 09:30:00,78.38,78.83,78.26,78.73,124002.0,72.1458,72.5601,72.0354,72.468,124002.0
2021-03-29 10:00:00,78.7,78.9,78.51,78.57,33643.0,72.4404,72.6245,72.2655,72.3207,33643.0
2021-03-29 10:30:00,78.58,78.67,78.15,78.33,35745.0,72.3299,72.4128,71.9341,72.0998,35745.0
2021-03-29 11:00:00,78.37,78.66,78.31,78.62,24599.0,72.1366,72.4036,72.0814,72.3668,24599.0
2021-03-29 11:30:00,78.63,78.84,78.56,78.8,15592.0,72.376,72.5693,72.3115,72.5324,15592.0
2021-03-29 12:00:00,78.75,78.86,78.65,78.82,19395.0,72.4864,72.5877,72.3944,72.5509,19395.0
2021-03-29 12:30:00,78.77,79.1,78.77,78.86,24586.0,72.5048,72.8086,72.5048,72.5877,24586.0
2021-03-29 13:00:00,78.86,78.96,78.71,78.71,16993.0,72.5877,72.6797,72.4496,72.4496,16993.0
2021-03-29 13:30:00,78.66,78.96,78.65,78.71,16242.0,72.4036,72.6797,72.3944,72.4496,16242.0
2021-03-29 14:00:00,78.75,78.86,78.64,78.82,10289.0,72.4864,72.5877,72.3852,72.5509,10289.0
2021-03-29 14:30:00,78.8,78.95,78.71,78.85,18516.0,72.5324,72.6705,72.4496,72.5785,18516.0
2021-03-29 15:00:00,78.83,79.06,78.8,79.02,25641.0,72.5601,72.7718,72.5324,72.7349,25641.0
2021-03-29 15:30:00,78.99,79.08,78.76,78.79,102497.0,72.7073,72.7902,72.4956,72.5232,102497.0
2021-03-30 09:30:00,80.08,80.86,79.91,80.34,144357.0,73.7106,74.4286,73.5542,73.95,144357.0
2021-03-30 10:00:00,80.33,80.58,80.13,80.44,39750.0,73.9408,74.1709,73.7567,74.042,39750.0
2021-03-30 10:30:00,80.4,80.67,80.39,80.58,43887.0,74.0052,74.2537,73.996,74.1709,43887.0
2021-03-30 11:00:00,80.61,80.86,80.56,80.79,48627.0,74.1985,74.4286,74.1525,74.3642,48627.0
2021-03-30 11:30:00,80.79,80.82,80.45,80.53,30017.0,74.3642,74.3918,74.0512,74.1248,30017.0
2021-03-30 12:00:00,80.56,80.69,80.53,80.6,21745.0,74.1525,74.2721,74.1248,74.1893,21745.0
2021-03-30 12:30:00,80.6,80.81,80.57,80.57,20295.0,74.1893,74.3826,74.1617,74.1617,20295.0
2021-03-30 13:00:00,80.59,80.59,80.42,80.57,23076.0,74.1801,74.1801,74.0236,74.1617,23076.0
2021-03-30 13:30:00,80.53,80.72,80.46,80.71,23103.0,74.1248,74.2997,74.0604,74.2905,23103.0
2021-03-30 14:00:00,80.72,80.93,80.65,80.85,42284.0,74.2997,74.493,74.2353,74.4194,42284.0
2021-03-30 14:30:00,80.88,81.17,80.86,81.15,37449.0,74.447,74.7139,74.4286,74.6955,37449.0
2021-03-30 15:00:00,81.16,81.18,80.95,81.01,49923.0,74.7047,74.7231,74.5114,74.5667,49923.0
2021-03-30 15:30:00,81.04,81.22,80.84,80.9,131411.0,74.5943,74.76,74.4102,74.4654,131411.0
2021-03-31 09:30:00,78.68,78.77,77.29,77.87,297872.0,72.422,72.5048,71.1425,71.6764,297872.0
2021-03-31 10:00:00,77.82,77.88,77.26,77.32,121286.0,71.6304,71.6856,71.1149,71.1702,121286.0
2021-03-31 10:30:00,77.33,77.42,77.21,77.3,90203.0,71.1794,71.2622,71.0689,71.1517,90203.0
2021-03-31 11:00:00,77.3,77.38,77.26,77.33,168473.0,71.1517,71.2254,71.1149,71.1794,168473.0
2021-03-31 11:30:00,77.32,77.35,77.19,77.28,67469.0,71.1702,71.1978,71.0505,71.1333,67469.0
2021-03-31 12:00:00,77.32,77.32,77.13,77.13,44273.0,71.1702,71.1702,70.9953,70.9953,44273.0
2021-03-31 12:30:00,77.15,77.2,77.06,77.1,54524.0,71.0137,71.0597,70.9308,70.9677,54524.0
2021-03-31 13:00:00,77.12,77.21,76.91,77.0,70096.0,70.9861,71.0689,70.7928,70.8756,70096.0
2021-03-31 13:30:00,77.01,77.34,76.92,77.28,122962.0,70.8848,71.1886,70.802,71.1333,122962.0
2021-03-31 14:00:00,77.28,77.61,76.95,77.03,129129.0,71.1333,71.4371,70.8296,70.9032,129129.0
2021-03-31 14:30:00,77.05,77.25,76.95,77.24,206383.0,70.9216,71.1057,70.8296,71.0965,206383.0
2021-03-31 15:00:00,77.24,77.95,77.2,77.77,206222.0,71.0965,71.75,71.0597,71.5844,206222.0
2021-03-31 15:30:00,77.79,78.03,77.2,77.69,664562.0,71.6028,71.8237,71.0597,71.5107,664562.0
2021-04-01 09:30:00,77.35,78.14,77.3,77.91,354811.0,71.1978,71.9249,71.1517,71.7132,354811.0
2021-04-01 10:00:00,77.84,78.04,77.7,77.93,112907.0,71.6488,71.8329,71.5199,71.7316,112907.0
2021-04-01 10:30:00,77.86,77.93,77.61,77.93,28566.0,71.6672,71.7316,71.4371,71.7316,28566.0
2021-04-01 11:00:00,77.94,77.97,77.68,77.71,69511.0,71.7408,71.7685,71.5015,71.5291,69511.0
2021-04-01 11:30:00,77.76,77.78,77.43,77.51,95820.0,71.5752,71.5936,71.2714,71.345,95820.0
2021-04-01 12:00:00,77.51,77.67,77.42,77.49,68450.0,71.345,71.4923,71.2622,71.3266,68450.0
2021-04-01 12:30:00,77.49,77.55,77.1,77.1,180942.0,71.3266,71.3819,70.9677,70.9677,180942.0
2021-04-01 13:00:00,77.1,77.52,77.07,77.34,114765.0,70.9677,71.3543,70.94,71.1886,114765.0
2021-04-01 13:30:00,77.35,77.43,77.11,77.37,104173.0,71.1978,71.2714,70.9769,71.2162,104173.0
2021-04-01 14:00:00,77.35,77.51,77.35,77.48,33734.0,71.1978,71.345,71.1978,71.3174,33734.0
2021-04-01 14:30:00,77.49,77.52,77.41,77.48,33284.0,71.3266,71.3543,71.253,71.3174,33284.0
2021-04-01 15:00:00,77.47,77.54,77.45,77.53,59046.0,71.3082,71.3727,71.2898,71.3635,59046.0
2021-04-01 15:30:00,77.52,77.8,77.37,77.7,121303.0,71.3543,71.612,71.2162,71.5199,121303.0
2021-04-05 09:30:00,76.67,76.9,75.52,75.72,119014.0,70.5719,70.7836,69.5133,69.6974,119014.0
2021-04-05 10:00:00,75.75,76.05,75.68,75.87,65363.0,69.725,70.0012,69.6606,69.8355,65363.0
2021-04-05 10:30:00,75.89,75.93,75.41,75.49,89329.0,69.8539,69.8907,69.4121,69.4857,89329.0
2021-04-05 11:00:00,75.52,75.98,75.51,75.96,37317.0,69.5133,69.9367,69.5041,69.9183,37317.0
2021-04-05 11:30:00,75.95,76.0,75.83,75.87,31066.0,69.9091,69.9551,69.7987,69.8355,31066.0
2021-04-05 12:00:00,75.89,76.0,75.85,75.94,28765.0,69.8539,69.9551,69.8171,69.8999,28765.0
2021-04-05 12:30:00,75.93,75.95,75.76,75.82,23569.0,69.8907,69.9091,69.7342,69.7895,23569.0
2021-04-05 13:00:00,75.81,75.91,75.75,75.91,67611.0,69.7803,69.8723,69.725,69.8723,67611.0
2021-04-05 13:30:00,75.91,76.01,75.86,75.97,45977.0,69.8723,69.9644,69.8263,69.9275,45977.0
2021-04-05 14:00:00,75.96,76.0,75.86,75.92,31817.0,69.9183,69.9551,69.8263,69.8815,31817.0
2021-04-05 14:30:00,75.93,76.06,75.92,76.01,59757.0,69.8907,70.0104,69.8815,69.9644,59757.0
2021-04-05 15:00:00,76.02,76.02,75.8,75.83,35017.0,69.9736,69.9736,69.7711,69.7987,35017.0
2021-04-05 15:30:00,75.81,76.04,75.76,75.85,128209.0,69.7803,69.992,69.7342,69.8171,128209.0
2021-04-06 09:30:00,76.03,76.11,75.15,75.26,281316.0,69.9828,70.0564,69.1728,69.274,281316.0
2021-04-06 10:00:00,75.31,75.86,75.29,75.55,76366.0,69.32,69.8263,69.3016,69.5409,76366.0
2021-04-06 10:30:00,75.55,75.78,75.37,75.67,178879.0,69.5409,69.7526,69.3753,69.6514,178879.0
2021-04-06 11:00:00,75.67,75.71,75.42,75.64,87774.0,69.6514,69.6882,69.4213,69.6238,87774.0
2021-04-06 11:30:00,75.65,75.83,75.63,75.74,45555.0,69.633,69.7987,69.6146,69.7158,45555.0
2021-04-06 12:00:00,75.78,75.88,75.63,75.67,80710.0,69.7526,69.8447,69.6146,69.6514,80710.0
2021-04-06 12:30:00,75.67,75.67,75.17,75.44,82666.0,69.6514,69.6514,69.1912,69.4397,82666.0
2021-04-06 13:00:00,75.44,75.64,75.33,75.42,67839.0,69.4397,69.6238,69.3384,69.4213,67839.0
2021-04-06 13:30:00,75.44,75.71,75.39,75.7,60680.0,69.4397,69.6882,69.3937,69.679,60680.0
2021-04-06 14:00:00,75.69,75.73,75.43,75.5,39319.0,69.6698,69.7066,69.4305,69.4949,39319.0
2021-04-06 14:30:00,75.52,75.63,75.46,75.59,25439.0,69.5133,69.6146,69.4581,69.5778,25439.0
2021-04-06 15:00:00,75.57,75.66,75.46,75.6,28566.0,69.5593,69.6422,69.4581,69.587,28566.0
2021-04-06 15:30:00,75.61,75.65,75.42,75.43,77417.0,69.5962,69.633,69.4213,69.4305,77417.0
2021-04-07 09:30:00,75.39,75.4,74.16,74.58,308294.0,69.3937,69.4029,68.2615,68.6481,308294.0
2021-04-07 10:00:00,74.58,74.79,74.52,74.65,60698.0,68.6481,68.8414,68.5929,68.7125,60698.0
2021-04-07 10:30:00,74.65,74.79,74.45,74.49,51125.0,68.7125,68.8414,68.5284,68.5652,51125.0
2021-04-07 11:00:00,74.52,74.61,74.41,74.51,28378.0,68.5929,68.6757,68.4916,68.5837,28378.0
2021-04-07 11:30:00,74.47,74.5,74.32,74.36,23537.0,68.5468,68.5745,68.4088,68.4456,23537.0
2021-04-07 12:00:00,74.42,74.49,74.35,74.43,18617.0,68.5008,68.5652,68.4364,68.51,18617.0
2021-04-07 12:30:00,74.43,74.64,74.43,74.55,22972.0,68.51,68.7033,68.51,68.6205,22972.0
2021-04-07 13:00:00,74.58,74.63,74.46,74.57,37575.0,68.6481,68.6941,68.5376,68.6389,37575.0
2021-04-07 13:30:00,74.56,74.7,74.56,74.64,35083.0,68.6297,68.7585,68.6297,68.7033,35083.0
2021-04-07 14:00:00,74.67,74.88,74.64,74.75,36720.0,68.7309,68.9242,68.7033,68.8046,36720.0
2021-04-07 14:30:00,74.71,74.76,74.53,74.53,46203.0,68.7678,68.8138,68.6021,68.6021,46203.0
2021-04-07 15:00:00,74.55,74.67,74.52,74.6,35837.0,68.6205,68.7309,68.5929,68.6665,35837.0
2021-04-07 15:30:00,74.6,74.79,74.53,74.53,129328.0,68.6665,68.8414,68.6021,68.6021,129328.0
2021-04-08 09:30:00,74.85,75.0,73.75,74.41,337186.0,68.8966,69.0347,67.8841,68.4916,337186.0
2021-04-08 10:00:00,74.41,74.46,74.0,74.27,87693.0,68.4916,68.5376,68.1142,68.3627,87693.0
2021-04-08 10:30:00,74.27,74.39,74.07,74.14,67419.0,68.3627,68.4732,68.1787,68.2431,67419.0
2021-04-08 11:00:00,74.16,74.18,73.96,74.04,47295.0,68.2615,68.2799,68.0774,68.151,47295.0
2021-04-08 11:30:00,74.02,74.07,73.92,74.01,103954.0,68.1326,68.1787,68.0406,68.1234,103954.0
2021-04-08 12:00:00,74.02,74.34,74.02,74.33,37980.0,68.1326,68.4272,68.1326,68.418,37980.0
2021-04-08 12:30:00,74.32,74.36,74.11,74.19,45758.0,68.4088,68.4456,68.2155,68.2891,45758.0
2021-04-08 13:00:00,74.23,74.45,74.22,74.29,77641.0,68.3259,68.5284,68.3167,68.3812,77641.0
2021-04-08 13:30:00,74.28,74.43,74.24,74.38,43130.0,68.372,68.51,68.3351,68.464,43130.0
2021-04-08 14:00:00,74.38,74.41,74.13,74.2,39810.0,68.464,68.4916,68.2339,68.2983,39810.0
2021-04-08 14:30:00,74.19,74.28,74.07,74.25,44163.0,68.2891,68.372,68.1787,68.3443,44163.0
2021-04-08 15:00:00,74.27,74.33,74.19,74.28,41765.0,68.3627,68.418,68.2891,68.372,41765.0
2021-04-08 15:30:00,74.29,74.42,74.23,74.23,156226.0,68.3812,68.5008,68.3259,68.3259,156226.0
2021-04-09 09:30:00,73.99,74.01,72.39,73.56,488577.0,68.105,68.1234,66.6323,67.7092,488577.0
2021-04-09 10:00:00,73.48,73.76,73.3,73.31,64516.0,67.6356,67.8933,67.4699,67.4791,64516.0
2021-04-09 10:30:00,73.27,73.28,72.88,73.03,79384.0,67.4423,67.4515,67.0833,67.2214,79384.0
2021-04-09 11:00:00,73.05,73.45,73.05,73.32,45725.0,67.2398,67.608,67.2398,67.4883,45725.0
2021-04-09 11:30:00,73.3,73.31,73.11,73.28,35218.0,67.4699,67.4791,67.295,67.4515,35218.0
2021-04-09 12:00:00,73.3,73.38,73.27,73.34,19660.0,67.4699,67.5435,67.4423,67.5067,19660.0
2021-04-09 12:30:00,73.33,73.37,73.18,73.27,22967.0,67.4975,67.5343,67.3594,67.4423,22967.0
2021-04-09 13:00:00,73.26,73.35,73.1,73.22,29731.0,67.4331,67.5159,67.2858,67.3963,29731.0
2021-04-09 13:30:00,73.21,73.39,73.2,73.32,25352.0,67.3871,67.5527,67.3779,67.4883,25352.0
2021-04-09 14:00:00,73.33,73.41,73.28,73.32,35331.0,67.4975,67.5712,67.4515,67.4883,35331.0
2021-04-09 14:30:00,73.3,73.53,73.28,73.5,70468.0,67.4699,67.6816,67.4515,67.654,70468.0
2021-04-09 15:00:00,73.49,73.51,73.35,73.4,57333.0,67.6448,67.6632,67.5159,67.5619,57333.0
2021-04-09 15:30:00,73.4,73.77,73.4,73.77,275415.0,67.5619,67.9025,67.5619,67.9025,275415.0
2021-04-12 09:30:00,70.25,70.77,70.07,70.17,430315.0,64.6625,65.1411,64.4968,64.5889,430315.0
2021-04-12 10:00:00,70.19,70.59,70.19,70.42,121881.0,64.6073,64.9754,64.6073,64.819,121881.0
2021-04-12 10:30:00,70.43,70.45,70.13,70.21,88764.0,64.8282,64.8466,64.552,64.6257,88764.0
2021-04-12 11:00:00,70.2,70.21,69.89,69.9,226778.0,64.6165,64.6257,64.3311,64.3403,226778.0
2021-04-12 11:30:00,69.91,69.95,69.8,69.84,69536.0,64.3495,64.3864,64.2483,64.2851,69536.0
2021-04-12 12:00:00,69.84,69.85,69.35,69.44,236070.0,64.2851,64.2943,63.8341,63.9169,236070.0
2021-04-12 12:30:00,69.42,69.51,69.24,69.31,133677.0,63.8985,63.9813,63.7328,63.7973,133677.0
2021-04-12 13:00:00,69.31,69.33,68.99,69.01,123820.0,63.7973,63.8157,63.5027,63.5211,123820.0
2021-04-12 13:30:00,69.01,69.24,68.99,68.99,204703.0,63.5211,63.7328,63.5027,63.5027,204703.0
2021-04-12 14:00:00,69.0,69.29,68.98,69.04,172032.0,63.5119,63.7788,63.4935,63.5487,172032.0
2021-04-12 14:30:00,69.05,69.11,68.81,68.85,75363.0,63.5579,63.6132,63.337,63.3738,75363.0
2021-04-12 15:00:00,68.84,69.09,68.84,69.06,128175.0,63.3646,63.5948,63.3646,63.5671,128175.0
2021-04-12 15:30:00,69.06,69.19,68.85,68.91,415573.0,63.5671,63.6868,63.3738,63.4291,415573.0
2021-04-13 09:30:00,70.7,70.87,69.36,69.94,298122.0,65.0767,65.2332,63.8433,64.3771,298122.0
2021-04-13 10:00:00,69.95,70.1,69.64,70.08,118003.0,64.3864,64.5244,64.101,64.506,118003.0
2021-04-13 10:30:00,70.03,70.09,69.79,69.84,131148.0,64.46,64.5152,64.2391,64.2851,131148.0
2021-04-13 11:00:00,69.86,69.9,69.47,69.59,127334.0,64.3035,64.3403,63.9445,64.055,127334.0
2021-04-13 11:30:00,69.61,69.93,69.61,69.87,66264.0,64.0734,64.3679,64.0734,64.3127,66264.0
2021-04-13 12:00:00,69.86,69.87,69.6,69.65,56117.0,64.3035,64.3127,64.0642,64.1102,56117.0
2021-04-13 12:30:00,69.65,69.65,69.35,69.39,72395.0,64.1102,64.1102,63.8341,63.8709,72395.0
2021-04-13 13:00:00,69.4,69.77,69.32,69.64,98636.0,63.8801,64.2207,63.8065,64.101,98636.0
2021-04-13 13:30:00,69.64,69.65,69.41,69.41,73686.0,64.101,64.1102,63.8893,63.8893,73686.0
2021-04-13 14:00:00,69.41,69.49,69.25,69.28,96692.0,63.8893,63.9629,63.742,63.7696,96692.0
2021-04-13 14:30:00,69.29,69.41,69.26,69.39,73248.0,63.7788,63.8893,63.7512,63.8709,73248.0
2021-04-13 15:00:00,69.4,69.53,69.27,69.3,95226.0,63.8801,63.9998,63.7604,63.788,95226.0
2021-04-13 15:30:00,69.31,69.39,69.02,69.26,290407.0,63.7973,63.8709,63.5303,63.7512,290407.0
2021-04-14 09:30:00,70.39,70.82,69.94,70.37,220165.0,64.7914,65.1872,64.3771,64.7729,220165.0
2021-04-14 10:00:00,70.32,70.33,70.04,70.29,114740.0,64.7269,64.7361,64.4692,64.6993,114740.0
2021-04-14 10:30:00,70.27,70.71,70.26,70.51,89662.0,64.6809,65.0859,64.6717,64.9018,89662.0
2021-04-14 11:00:00,70.51,70.61,70.43,70.61,63809.0,64.9018,64.9939,64.8282,64.9939,63809.0
2021-04-14 11:30:00,70.59,70.73,70.51,70.71,68083.0,64.9754,65.1043,64.9018,65.0859,68083.0
2021-04-14 12:00:00,70.71,70.71,70.39,70.59,262841.0,65.0859,65.0859,64.7914,64.9754,262841.0
2021-04-14 12:30:00,70.6,70.66,70.58,70.63,52538.0,64.9847,65.0399,64.9662,65.0123,52538.0
2021-04-14 13:00:00,70.62,70.67,70.55,70.67,65890.0,65.0031,65.0491,64.9386,65.0491,65890.0
2021-04-14 13:30:00,70.66,70.67,70.38,70.4,47357.0,65.0399,65.0491,64.7821,64.8006,47357.0
2021-04-14 14:00:00,70.4,70.62,70.4,70.6,48551.0,64.8006,65.0031,64.8006,64.9847,48551.0
2021-04-14 14:30:00,70.62,70.64,70.46,70.47,45020.0,65.0031,65.0215,64.8558,64.865,45020.0
2021-04-14 15:00:00,70.45,70.62,70.43,70.6,80008.0,64.8466,65.0031,64.8282,64.9847,80008.0
2021-04-14 15:30:00,70.6,70.62,70.51,70.53,191840.0,64.9847,65.0031,64.9018,64.9202,191840.0
2021-04-15 09:30:00,71.81,71.85,71.12,71.17,323194.0,66.0984,66.1352,65.4633,65.5093,323194.0
2021-04-15 10:00:00,71.2,71.75,71.07,71.63,203730.0,65.5369,66.0432,65.4173,65.9327,203730.0
2021-04-15 10:30:00,71.63,71.67,71.42,71.48,104964.0,65.9327,65.9695,65.7394,65.7947,104964.0
2021-04-15 11:00:00,71.5,71.74,71.43,71.57,107711.0,65.8131,66.034,65.7486,65.8775,107711.0
2021-04-15 11:30:00,71.6,71.73,71.49,71.56,138773.0,65.9051,66.0248,65.8039,65.8683,138773.0
2021-04-15 12:00:00,71.53,71.68,71.45,71.61,96702.0,65.8407,65.9788,65.767,65.9143,96702.0
2021-04-15 12:30:00,71.63,71.67,71.58,71.59,76491.0,65.9327,65.9695,65.8867,65.8959,76491.0
2021-04-15 13:00:00,71.6,71.68,71.44,71.66,109572.0,65.9051,65.9788,65.7578,65.9603,109572.0
2021-04-15 13:30:00,71.66,71.71,71.41,71.54,144803.0,65.9603,66.0064,65.7302,65.8499,144803.0
2021-04-15 14:00:00,71.56,71.63,71.52,71.58,102334.0,65.8683,65.9327,65.8315,65.8867,102334.0
2021-04-15 14:30:00,71.57,71.66,71.57,71.61,96071.0,65.8775,65.9603,65.8775,65.9143,96071.0
2021-04-15 15:00:00,71.62,71.74,71.51,71.6,683295.0,65.9235,66.034,65.8223,65.9051,683295.0
2021-04-15 15:30:00,71.59,71.67,71.45,71.51,315237.0,65.8959,65.9695,65.767,65.8223,315237.0
2021-04-16 09:30:00,71.91,72.01,71.4,71.73,175399.0,66.1905,66.2825,65.721,66.0248,175399.0
2021-04-16 10:00:00,71.74,71.95,71.53,71.84,131301.0,66.034,66.2273,65.8407,66.126,131301.0
2021-04-16 10:30:00,71.85,71.89,71.36,71.39,69785.0,66.1352,66.172,65.6842,65.7118,69785.0
2021-04-16 11:00:00,71.38,71.76,71.38,71.63,72650.0,65.7026,66.0524,65.7026,65.9327,72650.0
2021-04-16 11:30:00,71.64,71.79,71.63,71.65,47520.0,65.9419,66.08,65.9327,65.9511,47520.0
2021-04-16 12:00:00,71.65,71.84,71.62,71.63,54004.0,65.9511,66.126,65.9235,65.9327,54004.0
2021-04-16 12:30:00,71.63,71.64,71.5,71.59,38872.0,65.9327,65.9419,65.8131,65.8959,38872.0
2021-04-16 13:00:00,71.57,71.59,71.53,71.55,32372.0,65.8775,65.8959,65.8407,65.8591,32372.0
2021-04-16 13:30:00,71.55,71.58,71.51,71.58,42940.0,65.8591,65.8867,65.8223,65.8867,42940.0
2021-04-16 14:00:00,71.57,71.66,71.56,71.63,39302.0,65.8775,65.9603,65.8683,65.9327,39302.0
2021-04-16 14:30:00,71.65,71.66,71.56,71.63,39683.0,65.9511,65.9603,65.8683,65.9327,39683.0
2021-04-16 15:00:00,71.64,71.73,71.57,71.59,81831.0,65.9419,66.0248,65.8775,65.8959,81831.0
2021-04-16 15:30:00,71.57,71.83,71.52,71.81,201927.0,65.8775,66.1168,65.8315,66.0984,201927.0
2021-04-19 09:30:00,70.71,70.71,69.0,69.16,472933.0,65.0859,65.0859,63.5119,63.6592,472933.0
2021-04-19 10:00:00,69.13,69.26,68.45,68.45,222577.0,63.6316,63.7512,63.0057,63.0057,222577.0
2021-04-19 10:30:00,68.47,68.81,68.26,68.64,177454.0,63.0241,63.337,62.8308,63.1805,177454.0
2021-04-19 11:00:00,68.67,68.78,68.4,68.75,99495.0,63.2082,63.3094,62.9596,63.2818,99495.0
2021-04-19 11:30:00,68.76,68.76,68.57,68.65,88836.0,63.291,63.291,63.1161,63.1897,88836.0
2021-04-19 12:00:00,68.65,69.05,68.63,68.69,87142.0,63.1897,63.5579,63.1713,63.2266,87142.0
2021-04-19 12:30:00,68.69,68.74,68.43,68.52,163820.0,63.2266,63.2726,62.9872,63.0701,163820.0
2021-04-19 13:00:00,68.5,68.66,68.43,68.49,111633.0,63.0517,63.199,62.9872,63.0425,111633.0
2021-04-19 13:30:00,68.49,68.8,68.42,68.54,88772.0,63.0425,63.3278,62.978,63.0885,88772.0
2021-04-19 14:00:00,68.58,68.58,68.45,68.52,156671.0,63.1253,63.1253,63.0057,63.0701,156671.0
2021-04-19 14:30:00,68.53,68.54,68.35,68.38,91131.0,63.0793,63.0885,62.9136,62.9412,91131.0
2021-04-19 15:00:00,68.39,68.46,68.15,68.3,110771.0,62.9504,63.0149,62.7295,62.8676,110771.0
2021-04-19 15:30:00,68.29,68.44,68.12,68.2,445454.0,62.8584,62.9965,62.7019,62.7755,445454.0
2021-04-20 09:30:00,68.28,69.07,68.28,68.73,365814.0,62.8492,63.5763,62.8492,63.2634,365814.0
2021-04-20 10:00:00,68.74,68.81,68.27,68.45,133235.0,63.2726,63.337,62.84,63.0057,133235.0
2021-04-20 10:30:00,68.42,68.5,68.2,68.2,96157.0,62.978,63.0517,62.7755,62.7755,96157.0
2021-04-20 11:00:00,68.2,68.29,68.0,68.01,431496.0,62.7755,62.8584,62.5914,62.6007,431496.0
2021-04-20 11:30:00,68.0,68.49,68.0,68.47,164118.0,62.5914,63.0425,62.5914,63.0241,164118.0
2021-04-20 12:00:00,68.47,68.82,68.37,68.82,428725.0,63.0241,63.3462,62.932,63.3462,428725.0
2021-04-20 12:30:00,68.79,68.86,68.66,68.81,156943.0,63.3186,63.383,63.199,63.337,156943.0
2021-04-20 13:00:00,68.8,68.86,68.65,68.75,134705.0,63.3278,63.383,63.1897,63.2818,134705.0
2021-04-20 13:30:00,68.75,68.78,68.54,68.73,317676.0,63.2818,63.3094,63.0885,63.2634,317676.0
2021-04-20 14:00:00,68.73,68.84,68.71,68.83,94573.0,63.2634,63.3646,63.245,63.3554,94573.0
2021-04-20 14:30:00,68.83,68.83,68.72,68.76,61656.0,63.3554,63.3554,63.2542,63.291,61656.0
2021-04-20 15:00:00,68.77,68.89,68.75,68.8,83472.0,63.3002,63.4107,63.2818,63.3278,83472.0
2021-04-20 15:30:00,68.81,68.86,68.52,68.52,200396.0,63.337,63.383,63.0701,63.0701,200396.0
2021-04-21 09:30:00,68.2,68.55,67.73,68.24,151602.0,62.7755,63.0977,62.3429,62.8124,151602.0
2021-04-21 10:00:00,68.23,68.24,67.76,68.06,106363.0,62.8032,62.8124,62.3705,62.6467,106363.0
2021-04-21 10:30:00,68.07,68.09,67.87,68.06,103809.0,62.6559,62.6743,62.4718,62.6467,103809.0
2021-04-21 11:00:00,68.04,68.33,67.98,68.15,111304.0,62.6283,62.8952,62.573,62.7295,111304.0
2021-04-21 11:30:00,68.13,68.22,68.06,68.15,39062.0,62.7111,62.7939,62.6467,62.7295,39062.0
2021-04-21 12:00:00,68.14,68.43,68.09,68.11,130632.0,62.7203,62.9872,62.6743,62.6927,130632.0
2021-04-21 12:30:00,68.11,68.31,68.09,68.3,47489.0,62.6927,62.8768,62.6743,62.8676,47489.0
2021-04-21 13:00:00,68.31,68.45,68.2,68.28,50550.0,62.8768,63.0057,62.7755,62.8492,50550.0
2021-04-21 13:30:00,68.29,68.44,68.29,68.37,44976.0,62.8584,62.9965,62.8584,62.932,44976.0
2021-04-21 14:00:00,68.39,68.56,68.32,68.49,98091.0,62.9504,63.1069,62.886,63.0425,98091.0
2021-04-21 14:30:00,68.49,68.56,68.42,68.47,43100.0,63.0425,63.1069,62.978,63.0241,43100.0
2021-04-21 15:00:00,68.47,68.57,68.46,68.55,49317.0,63.0241,63.1161,63.0149,63.0977,49317.0
2021-04-21 15:30:00,68.56,68.69,68.47,68.48,156512.0,63.1069,63.2266,63.0241,63.0333,156512.0
2021-04-22 09:30:00,71.0,71.0,69.99,69.99,232328.0,65.3528,65.3528,64.4232,64.4232,232328.0
2021-04-22 10:00:00,69.99,70.18,69.74,70.13,63617.0,64.4232,64.5981,64.1931,64.552,63617.0
2021-04-22 10:30:00,70.13,70.23,69.8,69.9,88297.0,64.552,64.6441,64.2483,64.3403,88297.0
2021-04-22 11:00:00,69.9,70.18,69.88,70.14,77226.0,64.3403,64.5981,64.3219,64.5612,77226.0
2021-04-22 11:30:00,70.12,70.13,69.86,69.96,52209.0,64.5428,64.552,64.3035,64.3956,52209.0
2021-04-22 12:00:00,69.95,70.19,69.9,70.1,49487.0,64.3864,64.6073,64.3403,64.5244,49487.0
2021-04-22 12:30:00,70.11,70.29,69.92,70.19,85509.0,64.5336,64.6993,64.3587,64.6073,85509.0
2021-04-22 13:00:00,70.17,70.29,69.76,69.93,68680.0,64.5889,64.6993,64.2115,64.3679,68680.0
2021-04-22 13:30:00,69.9,69.9,69.69,69.76,94288.0,64.3403,64.3403,64.147,64.2115,94288.0
2021-04-22 14:00:00,69.75,69.75,69.51,69.73,28508.0,64.2023,64.2023,63.9813,64.1838,28508.0
2021-04-22 14:30:00,69.7,69.76,69.55,69.69,29104.0,64.1562,64.2115,64.0182,64.147,29104.0
2021-04-22 15:00:00,69.69,69.74,69.44,69.5,186704.0,64.147,64.1931,63.9169,63.9721,186704.0
2021-04-22 15:30:00,69.54,69.62,69.22,69.25,231333.0,64.009,64.0826,63.7144,63.742,231333.0
2021-04-23 09:30:00,69.42,69.77,69.17,69.34,146151.0,63.8985,64.2207,63.6684,63.8249,146151.0
2021-04-23 10:00:00,69.38,69.65,69.23,69.6,62456.0,63.8617,64.1102,63.7236,64.0642,62456.0
2021-04-23 10:30:00,69.61,69.73,69.26,69.26,155895.0,64.0734,64.1838,63.7512,63.7512,155895.0
2021-04-23 11:00:00,69.3,69.69,69.26,69.31,52629.0,63.788,64.147,63.7512,63.7973,52629.0
2021-04-23 11:30:00,69.29,69.37,69.24,69.28,31106.0,63.7788,63.8525,63.7328,63.7696,31106.0
2021-04-23 12:00:00,69.27,69.36,69.25,69.31,25720.0,63.7604,63.8433,63.742,63.7973,25720.0
2021-04-23 12:30:00,69.31,69.4,69.25,69.33,21889.0,63.7973,63.8801,63.742,63.8157,21889.0
2021-04-23 13:00:00,69.35,69.35,69.27,69.3,18697.0,63.8341,63.8341,63.7604,63.788,18697.0
2021-04-23 13:30:00,69.3,69.31,69.24,69.28,33202.0,63.788,63.7973,63.7328,63.7696,33202.0
2021-04-23 14:00:00,69.28,69.42,69.25,69.34,25305.0,63.7696,63.8985,63.742,63.8249,25305.0
2021-04-23 14:30:00,69.34,69.49,69.32,69.45,28518.0,63.8249,63.9629,63.8065,63.9261,28518.0
2021-04-23 15:00:00,69.47,69.54,69.42,69.54,33395.0,63.9445,64.009,63.8985,64.009,33395.0
2021-04-23 15:30:00,69.54,69.59,69.42,69.44,122663.0,64.009,64.055,63.8985,63.9169,122663.0
2021-04-26 09:30:00,70.36,70.55,69.62,69.87,166557.0,64.7637,64.9386,64.0826,64.3127,166557.0
2021-04-26 10:00:00,69.86,69.93,69.39,69.52,106444.0,64.3035,64.3679,63.8709,63.9906,106444.0
2021-04-26 10:30:00,69.56,69.77,69.56,69.63,80908.0,64.0274,64.2207,64.0274,64.0918,80908.0
2021-04-26 11:00:00,69.64,69.79,69.59,69.77,96144.0,64.101,64.2391,64.055,64.2207,96144.0
2021-04-26 11:30:00,69.76,69.91,69.72,69.88,65598.0,64.2115,64.3495,64.1746,64.3219,65598.0
2021-04-26 12:00:00,69.88,70.08,69.79,70.04,69716.0,64.3219,64.506,64.2391,64.4692,69716.0
2021-04-26 12:30:00,70.03,70.28,69.95,70.28,87016.0,64.46,64.6901,64.3864,64.6901,87016.0
2021-04-26 13:00:00,70.28,70.55,70.27,70.53,102297.0,64.6901,64.9386,64.6809,64.9202,102297.0
2021-04-26 13:30:00,70.53,70.91,70.53,70.75,84351.0,64.9202,65.27,64.9202,65.1227,84351.0
2021-04-26 14:00:00,70.75,70.83,70.72,70.77,65953.0,65.1227,65.1964,65.0951,65.1411,65953.0
2021-04-26 14:30:00,70.77,70.84,70.62,70.82,132161.0,65.1411,65.2056,65.0031,65.1872,132161.0
2021-04-26 15:00:00,70.83,70.99,70.82,70.85,121986.0,65.1964,65.3436,65.1872,65.2148,121986.0
2021-04-26 15:30:00,70.86,71.16,70.85,71.12,348456.0,65.224,65.5001,65.2148,65.4633,348456.0
2021-04-27 09:30:00,72.57,72.84,72.23,72.44,231934.0,66.798,67.0465,66.485,66.6783,231934.0
2021-04-27 10:00:00,72.4,72.4,71.45,71.45,81501.0,66.6415,66.6415,65.767,65.767,81501.0
2021-04-27 10:30:00,71.47,71.94,71.47,71.84,129604.0,65.7855,66.2181,65.7855,66.126,129604.0
2021-04-27 11:00:00,71.82,71.88,71.7,71.71,50046.0,66.1076,66.1628,65.9972,66.0064,50046.0
2021-04-27 11:30:00,71.71,71.99,71.64,71.92,442263.0,66.0064,66.2641,65.9419,66.1997,442263.0
2021-04-27 12:00:00,71.91,72.08,71.89,71.98,39118.0,66.1905,66.3469,66.172,66.2549,39118.0
2021-04-27 12:30:00,71.99,72.09,71.85,71.86,40817.0,66.2641,66.3561,66.1352,66.1444,40817.0
2021-04-27 13:00:00,71.86,71.97,71.82,71.92,37372.0,66.1444,66.2457,66.1076,66.1997,37372.0
2021-04-27 13:30:00,71.92,71.95,71.82,71.91,45285.0,66.1997,66.2273,66.1076,66.1905,45285.0
2021-04-27 14:00:00,71.9,71.92,71.78,71.87,42854.0,66.1813,66.1997,66.0708,66.1536,42854.0
2021-04-27 14:30:00,71.89,72.12,71.83,72.1,79968.0,66.172,66.3838,66.1168,66.3653,79968.0
2021-04-27 15:00:00,72.1,72.17,72.02,72.05,93100.0,66.3653,66.4298,66.2917,66.3193,93100.0
2021-04-27 15:30:00,72.06,72.24,72.04,72.08,317873.0,66.3285,66.4942,66.3101,66.3469,317873.0
2021-04-28 09:30:00,72.82,73.32,72.2,72.9,344379.0,67.0281,67.4883,66.4574,67.1017,344379.0
2021-04-28 10:00:00,72.91,73.74,72.8,73.65,713947.0,67.1109,67.8749,67.0097,67.7921,713947.0
2021-04-28 10:30:00,73.65,73.7,73.48,73.51,156525.0,67.7921,67.8381,67.6356,67.6632,156525.0
2021-04-28 11:00:00,73.51,74.47,73.51,74.41,182206.0,67.6632,68.5468,67.6632,68.4916,182206.0
2021-04-28 11:30:00,74.41,74.57,74.37,74.44,117148.0,68.4916,68.6389,68.4548,68.5192,117148.0
2021-04-28 12:00:00,74.44,74.64,74.42,74.44,58355.0,68.5192,68.7033,68.5008,68.5192,58355.0
2021-04-28 12:30:00,74.44,74.59,73.87,73.94,71941.0,68.5192,68.6573,67.9946,68.059,71941.0
2021-04-28 13:00:00,73.96,74.13,73.77,73.86,57924.0,68.0774,68.2339,67.9025,67.9854,57924.0
2021-04-28 13:30:00,73.87,74.02,73.8,73.92,67472.0,67.9946,68.1326,67.9301,68.0406,67472.0
2021-04-28 14:00:00,73.92,74.11,73.81,74.02,78088.0,68.0406,68.2155,67.9393,68.1326,78088.0
2021-04-28 14:30:00,74.02,74.25,73.95,74.19,74868.0,68.1326,68.3443,68.0682,68.2891,74868.0
2021-04-28 15:00:00,74.2,74.22,74.0,74.11,85552.0,68.2983,68.3167,68.1142,68.2155,85552.0
2021-04-28 15:30:00,74.1,74.23,74.01,74.21,294264.0,68.2063,68.3259,68.1234,68.3075,294264.0
2021-04-29 09:30:00,74.42,74.59,73.26,73.26,102657.0,68.5008,68.6573,67.4331,67.4331,102657.0
2021-04-29 10:00:00,73.3,73.39,73.0,73.0,70611.0,67.4699,67.5527,67.1938,67.1938,70611.0
2021-04-29 10:30:00,73.0,73.02,72.78,72.96,40734.0,67.1938,67.2122,66.9913,67.1569,40734.0
2021-04-29 11:00:00,72.98,73.55,72.75,73.17,104479.0,67.1754,67.7,66.9636,67.3502,104479.0
2021-04-29 11:30:00,73.12,73.12,72.6,72.64,76225.0,67.3042,67.3042,66.8256,66.8624,76225.0
2021-04-29 12:00:00,72.64,72.67,72.37,72.55,66517.0,66.8624,66.89,66.6139,66.7796,66517.0
2021-04-29 12:30:00,72.59,72.76,72.52,72.74,40869.0,66.8164,66.9728,66.7519,66.9544,40869.0
2021-04-29 13:00:00,72.72,72.84,72.67,72.69,34348.0,66.936,67.0465,66.89,66.9084,34348.0
2021-04-29 13:30:00,72.71,72.74,72.5,72.52,56639.0,66.9268,66.9544,66.7335,66.7519,56639.0
2021-04-29 14:00:00,72.53,72.55,72.19,72.25,111502.0,66.7611,66.7796,66.4482,66.5034,111502.0
2021-04-29 14:30:00,72.29,72.46,72.26,72.3,47909.0,66.5402,66.6967,66.5126,66.5494,47909.0
2021-04-29 15:00:00,72.3,72.92,72.3,72.79,130671.0,66.5494,67.1201,66.5494,67.0005,130671.0
2021-04-29 15:30:00,72.78,73.2,72.76,73.13,318321.0,66.9913,67.3779,66.9728,67.3134,318321.0
2021-04-30 09:30:00,71.27,71.54,70.02,70.07,249898.0,65.6014,65.8499,64.4508,64.4968,249898.0
2021-04-30 10:00:00,70.1,70.65,69.91,70.53,89128.0,64.5244,65.0307,64.3495,64.9202,89128.0
2021-04-30 10:30:00,70.53,70.69,70.34,70.69,113575.0,64.9202,65.0675,64.7453,65.0675,113575.0
2021-04-30 11:00:00,70.66,71.17,70.48,70.76,53406.0,65.0399,65.5093,64.8742,65.1319,53406.0
2021-04-30 11:30:00,70.76,70.89,70.68,70.68,53431.0,65.1319,65.2516,65.0583,65.0583,53431.0
2021-04-30 12:00:00,70.66,70.72,70.6,70.67,37097.0,65.0399,65.0951,64.9847,65.0491,37097.0
2021-04-30 12:30:00,70.69,70.72,70.6,70.7,111387.0,65.0675,65.0951,64.9847,65.0767,111387.0
2021-04-30 13:00:00,70.7,70.7,70.51,70.64,54737.0,65.0767,65.0767,64.9018,65.0215,54737.0
2021-04-30 13:30:00,70.64,70.71,70.32,70.37,170599.0,65.0215,65.0859,64.7269,64.7729,170599.0
2021-04-30 14:00:00,70.38,70.7,70.36,70.64,72624.0,64.7821,65.0767,64.7637,65.0215,72624.0
2021-04-30 14:30:00,70.64,70.71,70.56,70.67,77611.0,65.0215,65.0859,64.9478,65.0491,77611.0
2021-04-30 15:00:00,70.67,70.71,70.39,70.56,91825.0,65.0491,65.0859,64.7914,64.9478,91825.0
2021-04-30 15:30:00,70.56,70.7,70.26,70.28,290464.0,64.9478,65.0767,64.6717,64.6901,290464.0
2021-05-03 09:30:00,70.7,70.84,69.98,70.38,182904.0,65.0767,65.2056,64.414,64.7821,182904.0
2021-05-03 10:00:00,70.37,70.62,70.22,70.57,137990.0,64.7729,65.0031,64.6349,64.957,137990.0
2021-05-03 10:30:00,70.59,70.8,70.39,70.44,47376.0,64.9754,65.1687,64.7914,64.8374,47376.0
2021-05-03 11:00:00,70.52,70.65,70.38,70.41,58708.0,64.911,65.0307,64.7821,64.8098,58708.0
2021-05-03 11:30:00,70.38,70.66,70.32,70.63,85380.0,64.7821,65.0399,64.7269,65.0123,85380.0
2021-05-03 12:00:00,70.61,70.7,70.39,70.41,53105.0,64.9939,65.0767,64.7914,64.8098,53105.0
2021-05-03 12:30:00,70.39,70.39,70.05,70.13,100446.0,64.7914,64.7914,64.4784,64.552,100446.0
2021-05-03 13:00:00,70.13,70.14,69.76,69.76,75357.0,64.552,64.5612,64.2115,64.2115,75357.0
2021-05-03 13:30:00,69.76,69.86,69.71,69.84,69957.0,64.2115,64.3035,64.1654,64.2851,69957.0
2021-05-03 14:00:00,69.85,70.09,69.61,69.66,126450.0,64.2943,64.5152,64.0734,64.1194,126450.0
2021-05-03 14:30:00,69.64,69.67,69.3,69.36,156711.0,64.101,64.1286,63.788,63.8433,156711.0
2021-05-03 15:00:00,69.36,69.53,69.26,69.28,105682.0,63.8433,63.9998,63.7512,63.7696,105682.0
2021-05-03 15:30:00,69.27,69.91,69.27,69.8,225176.0,63.7604,64.3495,63.7604,64.2483,225176.0
2021-05-04 09:30:00,68.83,68.98,68.5,68.95,149862.0,63.3554,63.4935,63.0517,63.4659,149862.0
2021-05-04 10:00:00,68.94,69.22,68.65,68.65,63494.0,63.4567,63.7144,63.1897,63.1897,63494.0
2021-05-04 10:30:00,68.67,68.77,68.51,68.65,49421.0,63.2082,63.3002,63.0609,63.1897,49421.0
2021-05-04 11:00:00,68.66,68.91,68.5,68.57,53566.0,63.199,63.4291,63.0517,63.1161,53566.0
2021-05-04 11:30:00,68.58,69.0,68.58,68.8,45302.0,63.1253,63.5119,63.1253,63.3278,45302.0
2021-05-04 12:00:00,68.81,68.99,68.81,68.95,19423.0,63.337,63.5027,63.337,63.4659,19423.0
2021-05-04 12:30:00,68.97,69.0,68.81,68.89,90301.0,63.4843,63.5119,63.337,63.4107,90301.0
2021-05-04 13:00:00,68.91,69.09,68.87,69.07,21775.0,63.4291,63.5948,63.3923,63.5763,21775.0
2021-05-04 13:30:00,69.09,69.1,68.99,69.06,18595.0,63.5948,63.604,63.5027,63.5671,18595.0
2021-05-04 14:00:00,69.05,69.23,69.02,69.03,31096.0,63.5579,63.7236,63.5303,63.5395,31096.0
2021-05-04 14:30:00,69.02,69.09,68.89,68.96,73996.0,63.5303,63.5948,63.4107,63.4751,73996.0
2021-05-04 15:00:00,68.94,68.98,68.81,68.86,48774.0,63.4567,63.4935,63.337,63.383,48774.0
2021-05-04 15:30:00,68.87,69.27,68.76,69.2,228913.0,63.3923,63.7604,63.291,63.696,228913.0
2021-05-05 09:30:00,70.62,70.63,70.02,70.1,295612.0,65.0031,65.0123,64.4508,64.5244,295612.0
2021-05-05 10:00:00,70.1,70.3,69.79,70.06,105810.0,64.5244,64.7085,64.2391,64.4876,105810.0
2021-05-05 10:30:00,70.03,70.28,70.03,70.26,51202.0,64.46,64.6901,64.46,64.6717,51202.0
2021-05-05 11:00:00,70.27,70.28,70.13,70.16,39863.0,64.6809,64.6901,64.552,64.5796,39863.0
2021-05-05 11:30:00,70.21,70.3,70.02,70.09,33741.0,64.6257,64.7085,64.4508,64.5152,33741.0
2021-05-05 12:00:00,70.08,70.13,69.98,69.98,32744.0,64.506,64.552,64.414,64.414,32744.0
2021-05-05 12:30:00,69.97,69.97,69.82,69.87,29168.0,64.4048,64.4048,64.2667,64.3127,29168.0
2021-05-05 13:00:00,69.85,69.95,69.8,69.88,28927.0,64.2943,64.3864,64.2483,64.3219,28927.0
2021-05-05 13:30:00,69.88,69.97,69.84,69.85,60783.0,64.3219,64.4048,64.2851,64.2943,60783.0
2021-05-05 14:00:00,69.85,69.99,69.83,69.87,51870.0,64.2943,64.4232,64.2759,64.3127,51870.0
2021-05-05 14:30:00,69.88,69.93,69.75,69.85,37689.0,64.3219,64.3679,64.2023,64.2943,37689.0
2021-05-05 15:00:00,69.85,70.04,69.73,70.02,76387.0,64.2943,64.4692,64.1838,64.4508,76387.0
2021-05-05 15:30:00,70.02,70.19,69.8,69.83,219839.0,64.4508,64.6073,64.2483,64.2759,219839.0
2021-05-06 09:30:00,70.09,70.46,70.0,70.06,152906.0,64.5152,64.8558,64.4324,64.4876,152906.0
2021-05-06 10:00:00,70.05,70.06,69.79,69.98,126146.0,64.4784,64.4876,64.2391,64.414,126146.0
2021-05-06 10:30:00,69.97,70.13,69.77,69.86,80744.0,64.4048,64.552,64.2207,64.3035,80744.0
2021-05-06 11:00:00,69.88,70.21,69.72,70.19,62842.0,64.3219,64.6257,64.1746,64.6073,62842.0
2021-05-06 11:30:00,70.2,70.64,70.2,70.64,33021.0,64.6165,65.0215,64.6165,65.0215,33021.0
2021-05-06 12:00:00,70.64,70.68,70.41,70.46,71590.0,65.0215,65.0583,64.8098,64.8558,71590.0
2021-05-06 12:30:00,70.45,70.62,70.39,70.61,35211.0,64.8466,65.0031,64.7914,64.9939,35211.0
2021-05-06 13:00:00,70.61,70.63,70.38,70.44,32650.0,64.9939,65.0123,64.7821,64.8374,32650.0
2021-05-06 13:30:00,70.41,70.51,70.15,70.16,39617.0,64.8098,64.9018,64.5704,64.5796,39617.0
2021-05-06 14:00:00,70.19,70.3,70.12,70.26,42052.0,64.6073,64.7085,64.5428,64.6717,42052.0
2021-05-06 14:30:00,70.27,70.28,70.1,70.15,40221.0,64.6809,64.6901,64.5244,64.5704,40221.0
2021-05-06 15:00:00,70.15,70.36,70.06,70.34,62467.0,64.5704,64.7637,64.4876,64.7453,62467.0
2021-05-06 15:30:00,70.34,70.56,70.23,70.52,389246.0,64.7453,64.9478,64.6441,64.911,389246.0
2021-05-07 09:30:00,70.84,71.44,70.57,71.42,55698.0,65.2056,65.7578,64.957,65.7394,55698.0
2021-05-07 10:00:00,71.47,71.77,71.32,71.66,29302.0,65.7855,66.0616,65.6474,65.9603,29302.0
2021-05-07 10:30:00,71.68,72.06,71.66,72.01,51823.0,65.9788,66.3285,65.9603,66.2825,51823.0
2021-05-07 11:00:00,72.0,72.05,71.51,71.59,43951.0,66.2733,66.3193,65.8223,65.8959,43951.0
2021-05-07 11:30:00,71.6,71.83,71.55,71.69,39395.0,65.9051,66.1168,65.8591,65.988,39395.0
2021-05-07 12:00:00,71.69,71.74,71.41,71.43,47306.0,65.988,66.034,65.7302,65.7486,47306.0
2021-05-07 12:30:00,71.4,71.6,71.29,71.57,25264.0,65.721,65.9051,65.6198,65.8775,25264.0
2021-05-07 13:00:00,71.57,71.6,71.28,71.32,24999.0,65.8775,65.9051,65.6106,65.6474,24999.0
2021-05-07 13:30:00,71.26,71.26,71.07,71.18,26348.0,65.5922,65.5922,65.4173,65.5185,26348.0
2021-05-07 14:00:00,71.15,71.41,71.14,71.33,28848.0,65.4909,65.7302,65.4817,65.6566,28848.0
2021-05-07 14:30:00,71.36,71.43,71.24,71.31,24849.0,65.6842,65.7486,65.5737,65.6382,24849.0
2021-05-07 15:00:00,71.3,71.4,71.29,71.32,31094.0,65.629,65.721,65.6198,65.6474,31094.0
2021-05-07 15:30:00,71.34,71.49,71.26,71.4,80503.0,65.6658,65.8039,65.5922,65.721,80503.0
2021-05-10 09:30:00,71.8,72.0,70.72,70.77,181234.0,66.0892,66.2733,65.0951,65.1411,181234.0
2021-05-10 10:00:00,70.79,71.02,70.48,70.54,75494.0,65.1595,65.3712,64.8742,64.9294,75494.0
2021-05-10 10:30:00,70.51,70.66,70.4,70.55,36707.0,64.9018,65.0399,64.8006,64.9386,36707.0
2021-05-10 11:00:00,70.55,70.65,70.35,70.57,29665.0,64.9386,65.0307,64.7545,64.957,29665.0
2021-05-10 11:30:00,70.57,70.79,70.48,70.71,23252.0,64.957,65.1595,64.8742,65.0859,23252.0
2021-05-10 12:00:00,70.73,70.75,70.47,70.47,17010.0,65.1043,65.1227,64.865,64.865,17010.0
2021-05-10 12:30:00,70.49,70.49,70.38,70.41,13424.0,64.8834,64.8834,64.7821,64.8098,13424.0
2021-05-10 13:00:00,70.41,70.49,70.33,70.43,26729.0,64.8098,64.8834,64.7361,64.8282,26729.0
2021-05-10 13:30:00,70.42,70.46,70.22,70.28,107976.0,64.819,64.8558,64.6349,64.6901,107976.0
2021-05-10 14:00:00,70.3,70.3,69.88,69.98,203455.0,64.7085,64.7085,64.3219,64.414,203455.0
2021-05-10 14:30:00,69.95,70.02,69.83,69.9,33869.0,64.3864,64.4508,64.2759,64.3403,33869.0
2021-05-10 15:00:00,69.89,69.9,69.56,69.66,235674.0,64.3311,64.3403,64.0274,64.1194,235674.0
2021-05-10 15:30:00,69.66,69.84,69.5,69.5,227376.0,64.1194,64.2851,63.9721,63.9721,227376.0
2021-05-11 09:30:00,68.79,69.18,68.6,69.05,326707.0,63.3186,63.6776,63.1437,63.5579,326707.0
2021-05-11 10:00:00,69.05,69.09,68.75,68.78,172944.0,63.5579,63.5948,63.2818,63.3094,172944.0
2021-05-11 10:30:00,68.79,68.89,68.61,68.74,161791.0,63.3186,63.4107,63.1529,63.2726,161791.0
2021-05-11 11:00:00,68.73,68.81,68.61,68.81,101474.0,63.2634,63.337,63.1529,63.337,101474.0
2021-05-11 11:30:00,68.81,69.09,68.74,68.81,65052.0,63.337,63.5948,63.2726,63.337,65052.0
2021-05-11 12:00:00,68.81,69.01,68.68,68.86,87117.0,63.337,63.5211,63.2174,63.383,87117.0
2021-05-11 12:30:00,68.86,68.94,68.75,68.82,38179.0,63.383,63.4567,63.2818,63.3462,38179.0
2021-05-11 13:00:00,68.82,69.12,68.8,69.12,37152.0,63.3462,63.6224,63.3278,63.6224,37152.0
2021-05-11 13:30:00,69.1,69.29,69.0,69.24,46181.0,63.604,63.7788,63.5119,63.7328,46181.0
2021-05-11 14:00:00,69.26,69.37,69.09,69.2,44238.0,63.7512,63.8525,63.5948,63.696,44238.0
2021-05-11 14:30:00,69.2,69.23,69.04,69.17,47487.0,63.696,63.7236,63.5487,63.6684,47487.0
2021-05-11 15:00:00,69.18,69.47,69.12,69.36,71134.0,63.6776,63.9445,63.6224,63.8433,71134.0
2021-05-11 15:30:00,69.36,69.37,69.0,69.18,250394.0,63.8433,63.8525,63.5119,63.6776,250394.0
2021-05-12 09:30:00,68.9,69.35,68.85,69.13,74471.0,63.4199,63.8341,63.3738,63.6316,74471.0
2021-05-12 10:00:00,69.08,69.08,68.81,68.88,35997.0,63.5855,63.5855,63.337,63.4015,35997.0
2021-05-12 10:30:00,68.87,68.88,68.52,68.6,35567.0,63.3923,63.4015,63.0701,63.1437,35567.0
2021-05-12 11:00:00,68.58,68.7,68.57,68.64,36465.0,63.1253,63.2358,63.1161,63.1805,36465.0
2021-05-12 11:30:00,68.63,68.77,68.5,68.55,57509.0,63.1713,63.3002,63.0517,63.0977,57509.0
2021-05-12 12:00:00,68.55,68.65,68.5,68.53,30105.0,63.0977,63.1897,63.0517,63.0793,30105.0
2021-05-12 12:30:00,68.5,68.65,68.49,68.6,15920.0,63.0517,63.1897,63.0425,63.1437,15920.0
2021-05-12 13:00:00,68.59,68.76,68.53,68.56,12549.0,63.1345,63.291,63.0793,63.1069,12549.0
2021-05-12 13:30:00,68.56,68.71,68.52,68.54,23877.0,63.1069,63.245,63.0701,63.0885,23877.0
2021-05-12 14:00:00,68.57,68.6,68.5,68.5,27270.0,63.1161,63.1437,63.0517,63.0517,27270.0
2021-05-12 14:30:00,68.51,68.64,68.5,68.51,33250.0,63.0609,63.1805,63.0517,63.0609,33250.0
2021-05-12 15:00:00,68.52,68.73,68.5,68.53,114155.0,63.0701,63.2634,63.0517,63.0793,114155.0
2021-05-12 15:30:00,68.52,68.64,68.36,68.46,147175.0,63.0701,63.1805,62.9228,63.0149,147175.0
2021-05-13 09:30:00,68.82,69.08,68.61,69.02,54862.0,63.3462,63.5855,63.1529,63.5303,54862.0
2021-05-13 10:00:00,69.03,69.53,69.03,69.42,39235.0,63.5395,63.9998,63.5395,63.8985,39235.0
2021-05-13 10:30:00,69.43,69.66,69.38,69.54,29304.0,63.9077,64.1194,63.8617,64.009,29304.0
2021-05-13 11:00:00,69.53,69.7,69.38,69.43,107916.0,63.9998,64.1562,63.8617,63.9077,107916.0
2021-05-13 11:30:00,69.43,69.82,69.43,69.7,56352.0,63.9077,64.2667,63.9077,64.1562,56352.0
2021-05-13 12:00:00,69.71,69.77,69.61,69.67,33977.0,64.1654,64.2207,64.0734,64.1286,33977.0
2021-05-13 12:30:00,69.65,69.76,69.41,69.48,31351.0,64.1102,64.2115,63.8893,63.9537,31351.0
2021-05-13 13:00:00,69.47,69.53,69.15,69.19,25550.0,63.9445,63.9998,63.65,63.6868,25550.0
2021-05-13 13:30:00,69.2,69.29,69.07,69.25,59501.0,63.696,63.7788,63.5763,63.742,59501.0
2021-05-13 14:00:00,69.28,69.58,69.27,69.5,33579.0,63.7696,64.0458,63.7604,63.9721,33579.0
2021-05-13 14:30:00,69.49,69.66,69.45,69.59,21910.0,63.9629,64.1194,63.9261,64.055,21910.0
2021-05-13 15:00:00,69.58,69.77,69.58,69.68,30988.0,64.0458,64.2207,64.0458,64.1378,30988.0
2021-05-13 15:30:00,69.69,69.86,69.47,69.47,80281.0,64.147,64.3035,63.9445,63.9445,80281.0
2021-05-14 09:30:00,70.02,70.02,68.78,68.89,115649.0,64.4508,64.4508,63.3094,63.4107,115649.0
2021-05-14 10:00:00,68.89,69.05,68.83,68.97,69013.0,63.4107,63.5579,63.3554,63.4843,69013.0
2021-05-14 10:30:00,68.99,69.15,68.83,69.15,43231.0,63.5027,63.65,63.3554,63.65,43231.0
2021-05-14 11:00:00,69.16,69.27,69.03,69.22,31523.0,63.6592,63.7604,63.5395,63.7144,31523.0
2021-05-14 11:30:00,69.22,69.29,69.16,69.22,50252.0,63.7144,63.7788,63.6592,63.7144,50252.0
2021-05-14 12:00:00,69.26,69.39,69.18,69.28,31608.0,63.7512,63.8709,63.6776,63.7696,31608.0
2021-05-14 12:30:00,69.28,69.31,69.14,69.28,16604.0,63.7696,63.7973,63.6408,63.7696,16604.0
2021-05-14 13:00:00,69.26,69.39,69.21,69.34,35023.0,63.7512,63.8709,63.7052,63.8249,35023.0
2021-05-14 13:30:00,69.32,69.57,69.32,69.5,24263.0,63.8065,64.0366,63.8065,63.9721,24263.0
2021-05-14 14:00:00,69.5,69.78,69.49,69.75,35851.0,63.9721,64.2299,63.9629,64.2023,35851.0
2021-05-14 14:30:00,69.75,69.9,69.73,69.9,25420.0,64.2023,64.3403,64.1838,64.3403,25420.0
2021-05-14 15:00:00,69.89,70.01,69.84,69.97,56632.0,64.3311,64.4416,64.2851,64.4048,56632.0
2021-05-14 15:30:00,69.97,70.09,69.92,70.08,135067.0,64.4048,64.5152,64.3587,64.506,135067.0
2021-05-17 09:30:00,71.45,71.61,71.13,71.55,152220.0,65.767,65.9143,65.4725,65.8591,152220.0
2021-05-17 10:00:00,71.52,71.53,70.94,71.37,78455.0,65.8315,65.8407,65.2976,65.6934,78455.0
2021-05-17 10:30:00,71.35,71.85,71.32,71.67,98544.0,65.675,66.1352,65.6474,65.9695,98544.0
2021-05-17 11:00:00,71.67,71.67,71.08,71.31,34373.0,65.9695,65.9695,65.4265,65.6382,34373.0
2021-05-17 11:30:00,71.34,71.56,71.27,71.36,78164.0,65.6658,65.8683,65.6014,65.6842,78164.0
2021-05-17 12:00:00,71.37,71.67,71.35,71.53,74751.0,65.6934,65.9695,65.675,65.8407,74751.0
2021-05-17 12:30:00,71.53,71.81,71.49,71.68,55690.0,65.8407,66.0984,65.8039,65.9788,55690.0
2021-05-17 13:00:00,71.67,71.78,71.49,71.57,52512.0,65.9695,66.0708,65.8039,65.8775,52512.0
2021-05-17 13:30:00,71.56,71.6,71.32,71.56,62751.0,65.8683,65.9051,65.6474,65.8683,62751.0
2021-05-17 14:00:00,71.57,71.88,71.56,71.77,70127.0,65.8775,66.1628,65.8683,66.0616,70127.0
2021-05-17 14:30:00,71.77,71.88,71.67,71.69,62440.0,66.0616,66.1628,65.9695,65.988,62440.0
2021-05-17 15:00:00,71.69,71.77,71.63,71.67,91179.0,65.988,66.0616,65.9327,65.9695,91179.0
2021-05-17 15:30:00,71.68,71.75,71.51,71.65,217263.0,65.9788,66.0432,65.8223,65.9511,217263.0
2021-05-18 09:30:00,72.96,74.13,72.86,74.11,240575.0,67.1569,68.2339,67.0649,68.2155,240575.0
2021-05-18 10:00:00,74.11,74.16,73.72,74.05,70137.0,68.2155,68.2615,67.8565,68.1602,70137.0
2021-05-18 10:30:00,74.05,74.38,74.05,74.25,60372.0,68.1602,68.464,68.1602,68.3443,60372.0
2021-05-18 11:00:00,74.28,74.5,74.26,74.41,72332.0,68.372,68.5745,68.3535,68.4916,72332.0
2021-05-18 11:30:00,74.39,74.39,73.94,73.98,45395.0,68.4732,68.4732,68.059,68.0958,45395.0
2021-05-18 12:00:00,73.97,74.15,73.94,74.15,30164.0,68.0866,68.2523,68.059,68.2523,30164.0
2021-05-18 12:30:00,74.16,74.23,74.1,74.23,41011.0,68.2615,68.3259,68.2063,68.3259,41011.0
2021-05-18 13:00:00,74.23,74.59,74.21,74.59,53676.0,68.3259,68.6573,68.3075,68.6573,53676.0
2021-05-18 13:30:00,74.58,74.59,74.3,74.44,53273.0,68.6481,68.6573,68.3904,68.5192,53273.0
2021-05-18 14:00:00,74.45,74.46,74.18,74.36,44894.0,68.5284,68.5376,68.2799,68.4456,44894.0
2021-05-18 14:30:00,74.34,74.36,74.01,74.18,34562.0,68.4272,68.4456,68.1234,68.2799,34562.0
2021-05-18 15:00:00,74.19,74.19,73.98,74.05,42212.0,68.2891,68.2891,68.0958,68.1602,42212.0
2021-05-18 15:30:00,74.04,74.15,73.88,73.99,207287.0,68.151,68.2523,68.0038,68.105,207287.0
2021-05-19 09:30:00,73.1,73.1,72.35,72.92,143108.0,67.2858,67.2858,66.5955,67.1201,143108.0
2021-05-19 10:00:00,72.89,73.18,72.54,73.18,58981.0,67.0925,67.3594,66.7703,67.3594,58981.0
2021-05-19 10:30:00,73.17,73.52,73.02,73.25,72630.0,67.3502,67.6724,67.2122,67.4239,72630.0
2021-05-19 11:00:00,73.22,73.27,73.09,73.17,51650.0,67.3963,67.4423,67.2766,67.3502,51650.0
2021-05-19 11:30:00,73.2,73.36,73.11,73.3,42244.0,67.3779,67.5251,67.295,67.4699,42244.0
2021-05-19 12:00:00,73.29,73.4,73.25,73.38,38541.0,67.4607,67.5619,67.4239,67.5435,38541.0
2021-05-19 12:30:00,73.37,73.6,73.35,73.38,40383.0,67.5343,67.746,67.5159,67.5435,40383.0
2021-05-19 13:00:00,73.39,73.78,73.36,73.78,57872.0,67.5527,67.9117,67.5251,67.9117,57872.0
2021-05-19 13:30:00,73.77,73.78,73.57,73.73,54075.0,67.9025,67.9117,67.7184,67.8657,54075.0
2021-05-19 14:00:00,73.72,73.81,73.35,73.68,64174.0,67.8565,67.9393,67.5159,67.8197,64174.0
2021-05-19 14:30:00,73.69,73.76,73.42,73.54,63641.0,67.8289,67.8933,67.5804,67.6908,63641.0
2021-05-19 15:00:00,73.52,73.7,73.49,73.6,66689.0,67.6724,67.8381,67.6448,67.746,66689.0
2021-05-19 15:30:00,73.59,73.65,73.32,73.56,160020.0,67.7368,67.7921,67.4883,67.7092,160020.0
2021-05-20 09:30:00,73.16,73.45,72.83,73.3,102500.0,67.341,67.608,67.0373,67.4699,102500.0
2021-05-20 10:00:00,73.3,73.43,73.18,73.25,37977.0,67.4699,67.5896,67.3594,67.4239,37977.0
2021-05-20 10:30:00,73.24,73.35,73.16,73.27,25223.0,67.4147,67.5159,67.341,67.4423,25223.0
2021-05-20 11:00:00,73.28,73.71,73.28,73.7,70545.0,67.4515,67.8473,67.4515,67.8381,70545.0
2021-05-20 11:30:00,73.69,73.87,73.65,73.73,46367.0,67.8289,67.9946,67.7921,67.8657,46367.0
2021-05-20 12:00:00,73.71,73.84,73.66,73.68,78287.0,67.8473,67.9669,67.8013,67.8197,78287.0
2021-05-20 12:30:00,73.69,73.86,73.56,73.63,35546.0,67.8289,67.9854,67.7092,67.7737,35546.0
2021-05-20 13:00:00,73.61,73.61,73.45,73.5,17599.0,67.7552,67.7552,67.608,67.654,17599.0
2021-05-20 13:30:00,73.47,73.47,73.25,73.27,27524.0,67.6264,67.6264,67.4239,67.4423,27524.0
2021-05-20 14:00:00,73.28,73.33,73.23,73.31,18885.0,67.4515,67.4975,67.4055,67.4791,18885.0
2021-05-20 14:30:00,73.28,73.41,73.23,73.4,20226.0,67.4515,67.5712,67.4055,67.5619,20226.0
2021-05-20 15:00:00,73.43,73.73,73.37,73.64,34451.0,67.5896,67.8657,67.5343,67.7829,34451.0
2021-05-20 15:30:00,73.65,73.71,73.36,73.37,95254.0,67.7921,67.8473,67.5251,67.5343,95254.0
2021-05-21 09:30:00,75.05,75.72,74.82,75.67,239247.0,69.0807,69.6974,68.869,69.6514,239247.0
2021-05-21 10:00:00,75.67,76.04,75.64,76.0,193928.0,69.6514,69.992,69.6238,69.9551,193928.0
2021-05-21 10:30:00,75.97,76.18,75.94,76.16,62271.0,69.9275,70.1208,69.8999,70.1024,62271.0
2021-05-21 11:00:00,76.16,76.48,76.14,76.45,50471.0,70.1024,70.397,70.084,70.3694,50471.0
2021-05-21 11:30:00,76.45,76.77,76.38,76.5,98563.0,70.3694,70.6639,70.3049,70.4154,98563.0
2021-05-21 12:00:00,76.47,76.54,76.26,76.54,96852.0,70.3878,70.4522,70.1945,70.4522,96852.0
2021-05-21 12:30:00,76.55,76.59,76.29,76.39,56036.0,70.4614,70.4982,70.2221,70.3141,56036.0
2021-05-21 13:00:00,76.38,76.43,76.31,76.42,55227.0,70.3049,70.3509,70.2405,70.3417,55227.0
2021-05-21 13:30:00,76.45,76.72,76.43,76.54,115620.0,70.3694,70.6179,70.3509,70.4522,115620.0
2021-05-21 14:00:00,76.57,76.58,76.35,76.51,41358.0,70.4798,70.489,70.2773,70.4246,41358.0
2021-05-21 14:30:00,76.51,76.55,76.37,76.44,22605.0,70.4246,70.4614,70.2957,70.3602,22605.0
2021-05-21 15:00:00,76.4,76.54,76.35,76.52,31296.0,70.3233,70.4522,70.2773,70.4338,31296.0
2021-05-21 15:30:00,76.53,76.54,76.23,76.45,217071.0,70.443,70.4522,70.1669,70.3694,217071.0
2021-05-24 09:30:00,76.07,77.01,76.07,76.89,108637.0,70.0196,70.8848,70.0196,70.7744,108637.0
2021-05-24 10:00:00,76.88,77.13,76.83,76.94,78281.0,70.7652,70.9953,70.7191,70.8204,78281.0
2021-05-24 10:30:00,76.94,77.17,76.85,77.02,81555.0,70.8204,71.0321,70.7375,70.894,81555.0
2021-05-24 11:00:00,77.03,77.06,76.99,77.03,42859.0,70.9032,70.9308,70.8664,70.9032,42859.0
2021-05-24 11:30:00,77.02,77.1,76.98,77.0,58131.0,70.894,70.9677,70.8572,70.8756,58131.0
2021-05-24 12:00:00,76.98,76.98,76.59,76.62,109253.0,70.8572,70.8572,70.4982,70.5258,109253.0
2021-05-24 12:30:00,76.59,76.59,75.78,75.78,115394.0,70.4982,70.4982,69.7526,69.7526,115394.0
2021-05-24 13:00:00,75.8,75.85,75.58,75.58,140146.0,69.7711,69.8171,69.5686,69.5686,140146.0
2021-05-24 13:30:00,75.61,75.89,75.57,75.71,97488.0,69.5962,69.8539,69.5593,69.6882,97488.0
2021-05-24 14:00:00,75.73,75.74,75.53,75.6,77039.0,69.7066,69.7158,69.5225,69.587,77039.0
2021-05-24 14:30:00,75.61,75.76,75.61,75.76,66044.0,69.5962,69.7342,69.5962,69.7342,66044.0
2021-05-24 15:00:00,75.75,75.76,75.62,75.7,53141.0,69.725,69.7342,69.6054,69.679,53141.0
2021-05-24 15:30:00,75.7,75.73,75.48,75.48,153974.0,69.679,69.7066,69.4765,69.4765,153974.0
2021-05-25 09:30:00,74.6,74.78,73.67,74.69,160847.0,68.6665,68.8322,67.8105,68.7493,160847.0
2021-05-25 10:00:00,74.67,74.75,74.15,74.22,110475.0,68.7309,68.8046,68.2523,68.3167,110475.0
2021-05-25 10:30:00,74.26,74.28,74.05,74.06,71830.0,68.3535,68.372,68.1602,68.1695,71830.0
2021-05-25 11:00:00,74.04,74.06,73.62,73.68,84784.0,68.151,68.1695,67.7644,67.8197,84784.0
2021-05-25 11:30:00,73.65,73.75,73.41,73.68,169734.0,67.7921,67.8841,67.5712,67.8197,169734.0
2021-05-25 12:00:00,73.69,73.69,73.28,73.47,138911.0,67.8289,67.8289,67.4515,67.6264,138911.0
2021-05-25 12:30:00,73.45,73.62,73.35,73.44,77677.0,67.608,67.7644,67.5159,67.5988,77677.0
2021-05-25 13:00:00,73.43,73.53,73.31,73.51,153345.0,67.5896,67.6816,67.4791,67.6632,153345.0
2021-05-25 13:30:00,73.52,73.59,73.21,73.27,115491.0,67.6724,67.7368,67.3871,67.4423,115491.0
2021-05-25 14:00:00,73.3,73.3,73.11,73.12,110306.0,67.4699,67.4699,67.295,67.3042,110306.0
2021-05-25 14:30:00,73.12,73.53,73.04,73.51,156218.0,67.3042,67.6816,67.2306,67.6632,156218.0
2021-05-25 15:00:00,73.53,73.53,73.21,73.3,81047.0,67.6816,67.6816,67.3871,67.4699,81047.0
2021-05-25 15:30:00,73.29,73.29,73.0,73.06,323680.0,67.4607,67.4607,67.1938,67.249,323680.0
2021-05-26 09:30:00,73.64,73.64,73.2,73.63,92649.0,67.7829,67.7829,67.3779,67.7737,92649.0
2021-05-26 10:00:00,73.63,73.78,73.6,73.63,30325.0,67.7737,67.9117,67.746,67.7737,30325.0
2021-05-26 10:30:00,73.65,73.95,73.57,73.89,43624.0,67.7921,68.0682,67.7184,68.013,43624.0
2021-05-26 11:00:00,73.89,73.9,73.61,73.77,16772.0,68.013,68.0222,67.7552,67.9025,16772.0
2021-05-26 11:30:00,73.81,73.93,73.73,73.85,39054.0,67.9393,68.0498,67.8657,67.9762,39054.0
2021-05-26 12:00:00,73.88,73.98,73.83,73.9,24669.0,68.0038,68.0958,67.9577,68.0222,24669.0
2021-05-26 12:30:00,73.91,73.98,73.87,73.88,24575.0,68.0314,68.0958,67.9946,68.0038,24575.0
2021-05-26 13:00:00,73.88,73.95,73.87,73.89,16545.0,68.0038,68.0682,67.9946,68.013,16545.0
2021-05-26 13:30:00,73.88,73.92,73.79,73.84,25122.0,68.0038,68.0406,67.9209,67.9669,25122.0
2021-05-26 14:00:00,73.84,73.97,73.84,73.91,31082.0,67.9669,68.0866,67.9669,68.0314,31082.0
2021-05-26 14:30:00,73.91,73.97,73.89,73.96,25249.0,68.0314,68.0866,68.013,68.0774,25249.0
2021-05-26 15:00:00,73.96,74.11,73.96,74.09,41319.0,68.0774,68.2155,68.0774,68.1971,41319.0
2021-05-26 15:30:00,74.09,74.09,73.79,73.97,110982.0,68.1971,68.1971,67.9209,68.0866,110982.0
2021-05-27 09:30:00,74.39,74.78,74.13,74.68,57720.0,68.4732,68.8322,68.2339,68.7401,57720.0
2021-05-27 10:00:00,74.61,74.88,74.61,74.84,13251.0,68.6757,68.9242,68.6757,68.8874,13251.0
2021-05-27 10:30:00,74.82,74.99,74.79,74.92,31297.0,68.869,69.0255,68.8414,68.961,31297.0
2021-05-27 11:00:00,74.91,75.38,74.86,74.97,89413.0,68.9518,69.3845,68.9058,69.0071,89413.0
2021-05-27 11:30:00,74.87,75.06,74.87,75.01,22443.0,68.915,69.0899,68.915,69.0439,22443.0
2021-05-27 12:00:00,75.01,75.18,75.0,75.05,23632.0,69.0439,69.2004,69.0347,69.0807,23632.0
2021-05-27 12:30:00,75.06,75.07,74.97,75.01,16356.0,69.0899,69.0991,69.0071,69.0439,16356.0
2021-05-27 13:00:00,75.02,75.23,75.02,75.19,20784.0,69.0531,69.2464,69.0531,69.2096,20784.0
2021-05-27 13:30:00,75.19,75.37,75.17,75.37,28224.0,69.2096,69.3753,69.1912,69.3753,28224.0
2021-05-27 14:00:00,75.36,75.4,75.26,75.39,19981.0,69.3661,69.4029,69.274,69.3937,19981.0
2021-05-27 14:30:00,75.39,75.5,75.33,75.45,19464.0,69.3937,69.4949,69.3384,69.4489,19464.0
2021-05-27 15:00:00,75.46,75.47,75.35,75.43,24446.0,69.4581,69.4673,69.3568,69.4305,24446.0
2021-05-27 15:30:00,75.44,75.72,75.42,75.59,122115.0,69.4397,69.6974,69.4213,69.5778,122115.0
2021-05-28 09:30:00,75.96,76.59,75.96,76.54,104097.0,69.9183,70.4982,69.9183,70.4522,104097.0
2021-05-28 10:00:00,76.54,76.74,76.48,76.57,57895.0,70.4522,70.6363,70.397,70.4798,57895.0
2021-05-28 10:30:00,76.57,76.63,76.37,76.39,41420.0,70.4798,70.535,70.2957,70.3141,41420.0
2021-05-28 11:00:00,76.4,76.48,76.36,76.45,43618.0,70.3233,70.397,70.2865,70.3694,43618.0
2021-05-28 11:30:00,76.44,76.59,76.41,76.54,26460.0,70.3602,70.4982,70.3325,70.4522,26460.0
2021-05-28 12:00:00,76.53,76.56,76.47,76.5,21935.0,70.443,70.4706,70.3878,70.4154,21935.0
2021-05-28 12:30:00,76.5,76.66,76.43,76.64,29780.0,70.4154,70.5627,70.3509,70.5442,29780.0
2021-05-28 13:00:00,76.65,76.93,76.65,76.84,69741.0,70.5534,70.8112,70.5534,70.7283,69741.0
2021-05-28 13:30:00,76.84,76.85,76.53,76.59,97346.0,70.7283,70.7375,70.443,70.4982,97346.0
2021-05-28 14:00:00,76.56,76.61,76.38,76.44,28053.0,70.4706,70.5166,70.3049,70.3602,28053.0
2021-05-28 14:30:00,76.44,76.46,76.38,76.44,20605.0,70.3602,70.3786,70.3049,70.3602,20605.0
2021-05-28 15:00:00,76.46,76.49,76.38,76.41,26904.0,70.3786,70.4062,70.3049,70.3325,26904.0
2021-05-28 15:30:00,76.42,76.64,76.37,76.53,146857.0,70.3417,70.5442,70.2957,70.443,146857.0
2021-06-01 09:30:00,76.71,76.83,76.05,76.39,145127.0,70.6087,70.7191,70.0012,70.3141,145127.0
2021-06-01 10:00:00,76.39,76.52,75.65,75.81,72735.0,70.3141,70.4338,69.633,69.7803,72735.0
2021-06-01 10:30:00,75.81,75.97,75.58,75.67,35532.0,69.7803,69.9275,69.5686,69.6514,35532.0
2021-06-01 11:00:00,75.68,75.77,75.5,75.53,23825.0,69.6606,69.7434,69.4949,69.5225,23825.0
2021-06-01 11:30:00,75.52,75.77,75.52,75.73,33083.0,69.5133,69.7434,69.5133,69.7066,33083.0
2021-06-01 12:00:00,75.73,75.76,75.55,75.63,33912.0,69.7066,69.7342,69.5409,69.6146,33912.0
2021-06-01 12:30:00,75.63,75.7,75.6,75.7,21704.0,69.6146,69.679,69.587,69.679,21704.0
2021-06-01 13:00:00,75.72,75.76,75.66,75.75,23371.0,69.6974,69.7342,69.6422,69.725,23371.0
2021-06-01 13:30:00,75.75,76.01,75.74,75.97,29556.0,69.725,69.9644,69.7158,69.9275,29556.0
2021-06-01 14:00:00,75.95,75.99,75.88,75.97,19552.0,69.9091,69.9459,69.8447,69.9275,19552.0
2021-06-01 14:30:00,75.98,76.11,75.95,76.08,47321.0,69.9367,70.0564,69.9091,70.0288,47321.0
2021-06-01 15:00:00,76.07,76.1,75.97,75.97,26073.0,70.0196,70.0472,69.9275,69.9275,26073.0
2021-06-01 15:30:00,75.97,76.05,75.83,76.04,112727.0,69.9275,70.0012,69.7987,69.992,112727.0
2021-06-02 09:30:00,76.1,76.94,75.91,76.07,195022.0,70.0472,70.8204,69.8723,70.0196,195022.0
2021-06-02 10:00:00,76.06,76.16,75.96,75.96,40550.0,70.0104,70.1024,69.9183,69.9183,40550.0
2021-06-02 10:30:00,76.03,76.17,75.97,76.01,31455.0,69.9828,70.1116,69.9275,69.9644,31455.0
2021-06-02 11:00:00,76.02,76.09,75.98,76.08,23725.0,69.9736,70.038,69.9367,70.0288,23725.0
2021-06-02 11:30:00,76.06,76.1,76.0,76.02,19083.0,70.0104,70.0472,69.9551,69.9736,19083.0
2021-06-02 12:00:00,76.02,76.1,75.99,76.06,34419.0,69.9736,70.0472,69.9459,70.0104,34419.0
2021-06-02 12:30:00,76.06,76.08,75.99,76.06,34451.0,70.0104,70.0288,69.9459,70.0104,34451.0
2021-06-02 13:00:00,76.06,76.07,75.98,76.04,37179.0,70.0104,70.0196,69.9367,69.992,37179.0
2021-06-02 13:30:00,76.04,76.1,75.99,76.07,45201.0,69.992,70.0472,69.9459,70.0196,45201.0
2021-06-02 14:00:00,76.08,76.16,76.05,76.11,36615.0,70.0288,70.1024,70.0012,70.0564,36615.0
2021-06-02 14:30:00,76.11,76.15,76.07,76.13,50064.0,70.0564,70.0932,70.0196,70.0748,50064.0
2021-06-02 15:00:00,76.15,76.27,76.12,76.26,38133.0,70.0932,70.2037,70.0656,70.1945,38133.0
2021-06-02 15:30:00,76.25,76.43,76.19,76.42,145363.0,70.1853,70.3509,70.13,70.3417,145363.0
2021-06-03 09:30:00,76.6,76.92,76.4,76.87,74721.0,70.5074,70.802,70.3233,70.756,74721.0
2021-06-03 10:00:00,76.88,77.09,76.83,76.94,34025.0,70.7652,70.9585,70.7191,70.8204,34025.0
2021-06-03 10:30:00,76.96,77.36,76.96,77.36,97745.0,70.8388,71.207,70.8388,71.207,97745.0
2021-06-03 11:00:00,77.37,77.44,77.26,77.37,32358.0,71.2162,71.2806,71.1149,71.2162,32358.0
2021-06-03 11:30:00,77.33,77.36,77.19,77.22,25515.0,71.1794,71.207,71.0505,71.0781,25515.0
2021-06-03 12:00:00,77.25,77.31,77.22,77.27,14184.0,71.1057,71.161,71.0781,71.1241,14184.0
2021-06-03 12:30:00,77.26,77.31,77.17,77.22,17829.0,71.1149,71.161,71.0321,71.0781,17829.0
2021-06-03 13:00:00,77.23,77.27,77.16,77.26,22528.0,71.0873,71.1241,71.0229,71.1149,22528.0
2021-06-03 13:30:00,77.23,77.26,77.14,77.25,29677.0,71.0873,71.1149,71.0045,71.1057,29677.0
2021-06-03 14:00:00,77.23,77.36,77.18,77.18,70113.0,71.0873,71.207,71.0413,71.0413,70113.0
2021-06-03 14:30:00,77.16,77.16,76.82,76.82,14135.0,71.0229,71.0229,70.7099,70.7099,14135.0
2021-06-03 15:00:00,76.82,76.94,76.77,76.89,21714.0,70.7099,70.8204,70.6639,70.7744,21714.0
2021-06-03 15:30:00,76.91,76.93,76.64,76.77,111532.0,70.7928,70.8112,70.5442,70.6639,111532.0
2021-06-04 09:30:00,76.6,76.8,76.21,76.67,79362.0,70.5074,70.6915,70.1484,70.5719,79362.0
2021-06-04 10:00:00,76.63,76.68,76.5,76.54,10979.0,70.535,70.5811,70.4154,70.4522,10979.0
2021-06-04 10:30:00,76.53,76.55,76.43,76.5,22645.0,70.443,70.4614,70.3509,70.4154,22645.0
2021-06-04 11:00:00,76.48,76.59,76.43,76.53,12912.0,70.397,70.4982,70.3509,70.443,12912.0
2021-06-04 11:30:00,76.46,76.53,76.45,76.45,13204.0,70.3786,70.443,70.3694,70.3694,13204.0
2021-06-04 12:00:00,76.47,76.52,76.44,76.49,17072.0,70.3878,70.4338,70.3602,70.4062,17072.0
2021-06-04 12:30:00,76.5,76.54,76.45,76.51,9525.0,70.4154,70.4522,70.3694,70.4246,9525.0
2021-06-04 13:00:00,76.51,76.72,76.45,76.67,11316.0,70.4246,70.6179,70.3694,70.5719,11316.0
2021-06-04 13:30:00,76.68,76.68,76.52,76.58,11074.0,70.5811,70.5811,70.4338,70.489,11074.0
2021-06-04 14:00:00,76.61,76.68,76.61,76.67,11163.0,70.5166,70.5811,70.5166,70.5719,11163.0
2021-06-04 14:30:00,76.67,76.78,76.65,76.76,9097.0,70.5719,70.6731,70.5534,70.6547,9097.0
2021-06-04 15:00:00,76.76,76.8,76.75,76.79,18554.0,70.6547,70.6915,70.6455,70.6823,18554.0
2021-06-04 15:30:00,76.78,76.86,76.75,76.83,36788.0,70.6731,70.7467,70.6455,70.7191,36788.0
2021-06-07 09:30:00,76.57,76.78,76.56,76.73,72421.0,70.4798,70.6731,70.4706,70.6271,72421.0
2021-06-07 10:00:00,76.76,76.93,76.63,76.89,48941.0,70.6547,70.8112,70.535,70.7744,48941.0
2021-06-07 10:30:00,76.89,77.0,76.84,76.98,49947.0,70.7744,70.8756,70.7283,70.8572,49947.0
2021-06-07 11:00:00,76.93,77.0,76.86,76.95,19451.0,70.8112,70.8756,70.7467,70.8296,19451.0
2021-06-07 11:30:00,76.95,76.98,76.85,76.93,32702.0,70.8296,70.8572,70.7375,70.8112,32702.0
2021-06-07 12:00:00,76.88,76.98,76.88,76.98,4655.0,70.7652,70.8572,70.7652,70.8572,4655.0
2021-06-07 12:30:00,76.96,77.0,76.95,76.95,7887.0,70.8388,70.8756,70.8296,70.8296,7887.0
2021-06-07 13:00:00,76.93,77.0,76.93,76.98,7964.0,70.8112,70.8756,70.8112,70.8572,7964.0
2021-06-07 13:30:00,76.95,77.0,76.92,76.92,18198.0,70.8296,70.8756,70.802,70.802,18198.0
2021-06-07 14:00:00,76.96,77.0,76.91,76.96,21072.0,70.8388,70.8756,70.7928,70.8388,21072.0
2021-06-07 14:30:00,76.98,77.07,76.94,76.96,17826.0,70.8572,70.94,70.8204,70.8388,17826.0
2021-06-07 15:00:00,76.99,77.02,76.95,76.95,18657.0,70.8664,70.894,70.8296,70.8296,18657.0
2021-06-07 15:30:00,77.0,77.02,76.9,76.92,53028.0,70.8756,70.894,70.7836,70.802,53028.0
2021-06-08 09:30:00,76.5,76.62,76.3,76.56,114728.0,70.4154,70.5258,70.2313,70.4706,114728.0
2021-06-08 10:00:00,76.59,76.78,76.5,76.69,83197.0,70.4982,70.6731,70.4154,70.5903,83197.0
2021-06-08 10:30:00,76.7,76.83,76.69,76.76,73817.0,70.5995,70.7191,70.5903,70.6547,73817.0
2021-06-08 11:00:00,76.76,76.87,76.58,76.81,70141.0,70.6547,70.756,70.489,70.7007,70141.0
2021-06-08 11:30:00,76.79,76.9,76.76,76.84,21064.0,70.6823,70.7836,70.6547,70.7283,21064.0
2021-06-08 12:00:00,76.85,76.86,76.76,76.83,14166.0,70.7375,70.7467,70.6547,70.7191,14166.0
2021-06-08 12:30:00,76.8,76.95,76.79,76.92,33819.0,70.6915,70.8296,70.6823,70.802,33819.0
2021-06-08 13:00:00,76.91,77.0,76.84,76.97,34215.0,70.7928,70.8756,70.7283,70.848,34215.0
2021-06-08 13:30:00,76.97,76.97,76.89,76.92,29696.0,70.848,70.848,70.7744,70.802,29696.0
2021-06-08 14:00:00,76.91,76.94,76.89,76.9,38430.0,70.7928,70.8204,70.7744,70.7836,38430.0
2021-06-08 14:30:00,76.9,76.95,76.89,76.9,40930.0,70.7836,70.8296,70.7744,70.7836,40930.0
2021-06-08 15:00:00,76.9,76.98,76.87,76.89,34859.0,70.7836,70.8572,70.756,70.7744,34859.0
2021-06-08 15:30:00,76.89,76.98,76.87,76.96,111354.0,70.7744,70.8572,70.756,70.8388,111354.0
2021-06-09 09:30:00,76.65,77.1,76.46,76.75,219485.0,70.5534,70.9677,70.3786,70.6455,219485.0
2021-06-09 10:00:00,76.76,76.83,76.68,76.81,53876.0,70.6547,70.7191,70.5811,70.7007,53876.0
2021-06-09 10:30:00,76.75,76.96,76.74,76.95,48252.0,70.6455,70.8388,70.6363,70.8296,48252.0
2021-06-09 11:00:00,76.97,77.17,76.97,77.12,50962.0,70.848,71.0321,70.848,70.9861,50962.0
2021-06-09 11:30:00,77.14,77.35,77.07,77.29,86453.0,71.0045,71.1978,70.94,71.1425,86453.0
2021-06-09 12:00:00,77.26,77.3,77.21,77.3,26648.0,71.1149,71.1517,71.0689,71.1517,26648.0
2021-06-09 12:30:00,77.3,77.4,77.27,77.38,51041.0,71.1517,71.2438,71.1241,71.2254,51041.0
2021-06-09 13:00:00,77.36,77.5,77.35,77.47,44332.0,71.207,71.3358,71.1978,71.3082,44332.0
2021-06-09 13:30:00,77.48,77.5,77.43,77.44,55295.0,71.3174,71.3358,71.2714,71.2806,55295.0
2021-06-09 14:00:00,77.45,77.62,77.44,77.57,75926.0,71.2898,71.4463,71.2806,71.4003,75926.0
2021-06-09 14:30:00,77.55,77.57,77.37,77.45,42396.0,71.3819,71.4003,71.2162,71.2898,42396.0
2021-06-09 15:00:00,77.43,77.51,77.14,77.18,91926.0,71.2714,71.345,71.0045,71.0413,91926.0
2021-06-09 15:30:00,77.15,77.29,77.1,77.24,102016.0,71.0137,71.1425,70.9677,71.0965,102016.0
2021-06-10 09:30:00,77.24,77.36,77.14,77.2,110412.0,71.0965,71.207,71.0045,71.0597,110412.0
2021-06-10 10:00:00,77.19,77.4,77.17,77.29,29689.0,71.0505,71.2438,71.0321,71.1425,29689.0
2021-06-10 10:30:00,77.31,77.38,76.64,76.72,102320.0,71.161,71.2254,70.5442,70.6179,102320.0
2021-06-10 11:00:00,76.68,76.68,76.5,76.65,45118.0,70.5811,70.5811,70.4154,70.5534,45118.0
2021-06-10 11:30:00,76.68,77.17,76.68,77.12,48089.0,70.5811,71.0321,70.5811,70.9861,48089.0
2021-06-10 12:00:00,77.13,77.14,76.98,77.0,43788.0,70.9953,71.0045,70.8572,70.8756,43788.0
2021-06-10 12:30:00,77.0,77.11,76.98,77.01,36502.0,70.8756,70.9769,70.8572,70.8848,36502.0
2021-06-10 13:00:00,77.02,77.14,76.99,77.04,26612.0,70.894,71.0045,70.8664,70.9124,26612.0
2021-06-10 13:30:00,77.03,77.17,77.0,77.16,32495.0,70.9032,71.0321,70.8756,71.0229,32495.0
2021-06-10 14:00:00,77.14,77.29,77.14,77.28,23142.0,71.0045,71.1425,71.0045,71.1333,23142.0
2021-06-10 14:30:00,77.28,77.45,77.26,77.43,28926.0,71.1333,71.2898,71.1149,71.2714,28926.0
2021-06-10 15:00:00,77.42,77.42,77.27,77.33,30391.0,71.2622,71.2622,71.1241,71.1794,30391.0
2021-06-10 15:30:00,77.32,77.33,77.09,77.24,115840.0,71.1702,71.1794,70.9585,71.0965,115840.0
2021-06-11 09:30:00,77.42,77.59,77.25,77.38,78225.0,71.2622,71.4187,71.1057,71.2254,78225.0
2021-06-11 10:00:00,77.37,77.39,77.14,77.16,38186.0,71.2162,71.2346,71.0045,71.0229,38186.0
2021-06-11 10:30:00,77.15,77.22,76.97,77.04,23860.0,71.0137,71.0781,70.848,70.9124,23860.0
2021-06-11 11:00:00,77.03,77.33,77.02,77.19,31230.0,70.9032,71.1794,70.894,71.0505,31230.0
2021-06-11 11:30:00,77.19,77.21,77.09,77.13,22607.0,71.0505,71.0689,70.9585,70.9953,22607.0
2021-06-11 12:00:00,77.14,77.14,76.98,76.98,40485.0,71.0045,71.0045,70.8572,70.8572,40485.0
2021-06-11 12:30:00,76.95,77.08,76.93,77.05,24910.0,70.8296,70.9492,70.8112,70.9216,24910.0
2021-06-11 13:00:00,77.09,77.15,77.04,77.14,19590.0,70.9585,71.0137,70.9124,71.0045,19590.0
2021-06-11 13:30:00,77.14,77.22,77.12,77.22,15897.0,71.0045,71.0781,70.9861,71.0781,15897.0
2021-06-11 14:00:00,77.22,77.31,77.21,77.3,32073.0,71.0781,71.161,71.0689,71.1517,32073.0
2021-06-11 14:30:00,77.31,77.48,77.3,77.47,42369.0,71.161,71.3174,71.1517,71.3082,42369.0
2021-06-11 15:00:00,77.46,77.48,77.36,77.4,22103.0,71.299,71.3174,71.207,71.2438,22103.0
2021-06-11 15:30:00,77.39,77.47,77.16,77.46,89462.0,71.2346,71.3082,71.0229,71.299,89462.0
2021-06-14 09:30:00,76.53,77.04,76.53,77.0,87593.0,70.443,70.9124,70.443,70.8756,87593.0
2021-06-14 10:00:00,77.0,77.01,76.76,76.9,21589.0,70.8756,70.8848,70.6547,70.7836,21589.0
2021-06-14 10:30:00,76.87,76.89,76.76,76.89,7536.0,70.756,70.7744,70.6547,70.7744,7536.0
2021-06-14 11:00:00,76.89,77.05,76.85,76.94,14197.0,70.7744,70.9216,70.7375,70.8204,14197.0
2021-06-14 11:30:00,76.95,77.07,76.94,76.97,30424.0,70.8296,70.94,70.8204,70.848,30424.0
2021-06-14 12:00:00,76.97,77.12,76.96,77.1,16078.0,70.848,70.9861,70.8388,70.9677,16078.0
2021-06-14 12:30:00,77.08,77.15,77.08,77.1,7822.0,70.9492,71.0137,70.9492,70.9677,7822.0
2021-06-14 13:00:00,77.12,77.17,77.03,77.08,15903.0,70.9861,71.0321,70.9032,70.9492,15903.0
2021-06-14 13:30:00,77.08,77.09,76.89,76.89,14685.0,70.9492,70.9585,70.7744,70.7744,14685.0
2021-06-14 14:00:00,76.89,76.94,76.55,76.56,34031.0,70.7744,70.8204,70.4614,70.4706,34031.0
2021-06-14 14:30:00,76.55,76.77,76.4,76.71,106546.0,70.4614,70.6639,70.3233,70.6087,106546.0
2021-06-14 15:00:00,76.7,76.8,76.67,76.78,23365.0,70.5995,70.6915,70.5719,70.6731,23365.0
2021-06-14 15:30:00,76.77,77.02,76.48,76.73,359785.0,70.6639,70.894,70.397,70.6271,359785.0
2021-06-15 09:30:00,77.05,77.05,76.26,76.79,58025.0,70.9216,70.9216,70.1945,70.6823,58025.0
2021-06-15 10:00:00,76.77,76.77,75.96,75.99,129221.0,70.6639,70.6639,69.9183,69.9459,129221.0
2021-06-15 10:30:00,75.99,76.11,75.96,76.0,77583.0,69.9459,70.0564,69.9183,69.9551,77583.0
2021-06-15 11:00:00,75.96,76.83,75.96,76.76,87766.0,69.9183,70.7191,69.9183,70.6547,87766.0
2021-06-15 11:30:00,76.74,76.96,76.69,76.96,77863.0,70.6363,70.8388,70.5903,70.8388,77863.0
2021-06-15 12:00:00,76.97,77.0,76.88,76.91,20417.0,70.848,70.8756,70.7652,70.7928,20417.0
2021-06-15 12:30:00,76.93,77.0,76.87,76.93,11387.0,70.8112,70.8756,70.756,70.8112,11387.0
2021-06-15 13:00:00,76.94,77.09,76.92,77.09,40473.0,70.8204,70.9585,70.802,70.9585,40473.0
2021-06-15 13:30:00,77.07,77.09,76.86,77.09,23667.0,70.94,70.9585,70.7467,70.9585,23667.0
2021-06-15 14:00:00,77.1,77.21,77.1,77.16,30249.0,70.9677,71.0689,70.9677,71.0229,30249.0
2021-06-15 14:30:00,77.16,77.3,77.15,77.28,18804.0,71.0229,71.1517,71.0137,71.1333,18804.0
2021-06-15 15:00:00,77.27,77.46,77.24,77.42,59674.0,71.1241,71.299,71.0965,71.2622,59674.0
2021-06-15 15:30:00,77.44,77.48,77.3,77.38,266804.0,71.2806,71.3174,71.1517,71.2254,266804.0
2021-06-16 09:30:00,77.45,77.45,77.23,77.23,40876.0,71.2898,71.2898,71.0873,71.0873,40876.0
2021-06-16 10:00:00,77.22,77.36,76.99,76.99,25147.0,71.0781,71.207,70.8664,70.8664,25147.0
2021-06-16 10:30:00,77.01,77.02,76.67,76.74,30981.0,70.8848,70.894,70.5719,70.6363,30981.0
2021-06-16 11:00:00,76.75,76.76,76.66,76.74,60599.0,70.6455,70.6547,70.5627,70.6363,60599.0
2021-06-16 11:30:00,76.73,76.75,76.64,76.64,14842.0,70.6271,70.6455,70.5442,70.5442,14842.0
2021-06-16 12:00:00,76.67,76.73,76.51,76.58,13118.0,70.5719,70.6271,70.4246,70.489,13118.0
2021-06-16 12:30:00,76.6,76.66,76.57,76.61,8331.0,70.5074,70.5627,70.4798,70.5166,8331.0
2021-06-16 13:00:00,76.63,76.66,76.53,76.54,13589.0,70.535,70.5627,70.443,70.4522,13589.0
2021-06-16 13:30:00,76.57,76.58,76.34,76.37,96169.0,70.4798,70.489,70.2681,70.2957,96169.0
2021-06-16 14:00:00,76.35,76.36,75.72,76.0,116844.0,70.2773,70.2865,69.6974,69.9551,116844.0
2021-06-16 14:30:00,75.95,76.04,75.48,75.48,94427.0,69.9091,69.992,69.4765,69.4765,94427.0
2021-06-16 15:00:00,75.47,75.49,74.59,74.6,544126.0,69.4673,69.4857,68.6573,68.6665,544126.0
2021-06-16 15:30:00,74.6,75.06,74.4,74.8,474944.0,68.6665,69.0899,68.4824,68.8506,474944.0
2021-06-17 09:30:00,75.23,75.47,74.96,75.15,114166.0,69.2464,69.4673,68.9979,69.1728,114166.0
2021-06-17 10:00:00,75.1,75.24,74.84,75.24,60878.0,69.1267,69.2556,68.8874,69.2556,60878.0
2021-06-17 10:30:00,75.25,75.31,74.99,75.02,335479.0,69.2648,69.32,69.0255,69.0531,335479.0
2021-06-17 11:00:00,75.03,75.06,74.78,74.92,30798.0,69.0623,69.0899,68.8322,68.961,30798.0
2021-06-17 11:30:00,74.95,74.97,74.72,74.73,17633.0,68.9887,69.0071,68.777,68.7862,17633.0
2021-06-17 12:00:00,74.76,74.79,74.6,74.69,20960.0,68.8138,68.8414,68.6665,68.7493,20960.0
2021-06-17 12:30:00,74.7,74.96,74.66,74.96,23266.0,68.7585,68.9979,68.7217,68.9979,23266.0
2021-06-17 13:00:00,74.99,75.19,74.97,75.0,132864.0,69.0255,69.2096,69.0071,69.0347,132864.0
2021-06-17 13:30:00,75.0,75.04,74.96,74.98,38940.0,69.0347,69.0715,68.9979,69.0163,38940.0
2021-06-17 14:00:00,74.98,75.02,74.85,74.92,30419.0,69.0163,69.0531,68.8966,68.961,30419.0
2021-06-17 14:30:00,74.91,74.93,74.63,74.68,71535.0,68.9518,68.9703,68.6941,68.7401,71535.0
2021-06-17 15:00:00,74.68,74.73,74.55,74.58,45975.0,68.7401,68.7862,68.6205,68.6481,45975.0
2021-06-17 15:30:00,74.59,74.86,74.49,74.49,196999.0,68.6573,68.9058,68.5652,68.5652,196999.0
2021-06-18 09:30:00,75.11,75.32,74.59,75.08,102502.0,69.1359,69.3292,68.6573,69.1083,102502.0
2021-06-18 10:00:00,75.11,75.22,74.66,74.71,54071.0,69.1359,69.2372,68.7217,68.7678,54071.0
2021-06-18 10:30:00,74.68,74.73,74.55,74.71,37817.0,68.7401,68.7862,68.6205,68.7678,37817.0
2021-06-18 11:00:00,74.71,74.72,74.52,74.58,30478.0,68.7678,68.777,68.5929,68.6481,30478.0
2021-06-18 11:30:00,74.58,74.85,74.58,74.63,23247.0,68.6481,68.8966,68.6481,68.6941,23247.0
2021-06-18 12:00:00,74.62,74.67,74.48,74.48,40263.0,68.6849,68.7309,68.556,68.556,40263.0
2021-06-18 12:30:00,74.49,74.52,74.36,74.5,11533.0,68.5652,68.5929,68.4456,68.5745,11533.0
2021-06-18 13:00:00,74.49,74.64,74.48,74.63,24160.0,68.5652,68.7033,68.556,68.6941,24160.0
2021-06-18 13:30:00,74.67,74.74,74.55,74.62,108876.0,68.7309,68.7954,68.6205,68.6849,108876.0
2021-06-18 14:00:00,74.6,74.61,74.54,74.59,14255.0,68.6665,68.6757,68.6113,68.6573,14255.0
2021-06-18 14:30:00,74.6,74.6,74.43,74.43,22066.0,68.6665,68.6665,68.51,68.51,22066.0
2021-06-18 15:00:00,74.43,74.61,74.34,74.51,28275.0,68.51,68.6757,68.4272,68.5837,28275.0
2021-06-18 15:30:00,74.47,74.6,74.38,74.38,75769.0,68.5468,68.6665,68.464,68.464,75769.0
2021-06-21 09:30:00,75.06,75.13,74.31,74.7,58829.0,69.0899,69.1543,68.3996,68.7585,58829.0
2021-06-21 10:00:00,74.72,74.95,74.68,74.89,21176.0,68.777,68.9887,68.7401,68.9334,21176.0
2021-06-21 10:30:00,74.89,75.25,74.85,75.09,52926.0,68.9334,69.2648,68.8966,69.1175,52926.0
2021-06-21 11:00:00,75.11,75.33,74.99,74.99,72374.0,69.1359,69.3384,69.0255,69.0255,72374.0
2021-06-21 11:30:00,74.99,75.12,74.94,75.05,30428.0,69.0255,69.1451,68.9795,69.0807,30428.0
2021-06-21 12:00:00,75.03,75.13,74.98,75.12,14589.0,69.0623,69.1543,69.0163,69.1451,14589.0
2021-06-21 12:30:00,75.1,75.14,75.06,75.12,10010.0,69.1267,69.1636,69.0899,69.1451,10010.0
2021-06-21 13:00:00,75.09,75.25,75.09,75.25,10141.0,69.1175,69.2648,69.1175,69.2648,10141.0
2021-06-21 13:30:00,75.26,75.47,75.25,75.47,15141.0,69.274,69.4673,69.2648,69.4673,15141.0
2021-06-21 14:00:00,75.46,75.62,75.44,75.49,20110.0,69.4581,69.6054,69.4397,69.4857,20110.0
2021-06-21 14:30:00,75.48,75.56,75.42,75.53,15618.0,69.4765,69.5501,69.4213,69.5225,15618.0
2021-06-21 15:00:00,75.52,75.63,75.49,75.5,15103.0,69.5133,69.6146,69.4857,69.4949,15103.0
2021-06-21 15:30:00,75.5,75.51,75.03,75.23,225376.0,69.4949,69.5041,69.0623,69.2464,225376.0
2021-06-22 09:30:00,74.88,74.94,74.48,74.75,55605.0,68.9242,68.9795,68.556,68.8046,55605.0
2021-06-22 10:00:00,74.75,75.06,74.72,74.92,48675.0,68.8046,69.0899,68.777,68.961,48675.0
2021-06-22 10:30:00,74.91,74.94,74.71,74.84,25248.0,68.9518,68.9795,68.7678,68.8874,25248.0
2021-06-22 11:00:00,74.83,75.11,74.82,75.09,64406.0,68.8782,69.1359,68.869,69.1175,64406.0
2021-06-22 11:30:00,75.08,75.18,74.96,75.03,27950.0,69.1083,69.2004,68.9979,69.0623,27950.0
2021-06-22 12:00:00,75.03,75.25,75.03,75.19,60349.0,69.0623,69.2648,69.0623,69.2096,60349.0
2021-06-22 12:30:00,75.18,75.27,75.1,75.19,47994.0,69.2004,69.2832,69.1267,69.2096,47994.0
2021-06-22 13:00:00,75.17,75.23,75.06,75.12,101791.0,69.1912,69.2464,69.0899,69.1451,101791.0
2021-06-22 13:30:00,75.12,75.13,75.02,75.07,15026.0,69.1451,69.1543,69.0531,69.0991,15026.0
2021-06-22 14:00:00,75.06,75.1,74.71,74.72,26022.0,69.0899,69.1267,68.7678,68.777,26022.0
2021-06-22 14:30:00,74.7,74.86,74.58,74.85,36660.0,68.7585,68.9058,68.6481,68.8966,36660.0
2021-06-22 15:00:00,74.85,75.09,74.85,75.07,18625.0,68.8966,69.1175,68.8966,69.0991,18625.0
2021-06-22 15:30:00,75.07,75.12,74.77,74.78,127921.0,69.0991,69.1451,68.823,68.8322,127921.0
2021-06-23 09:30:00,75.18,75.43,74.98,75.17,258882.0,69.2004,69.4305,69.0163,69.1912,258882.0
2021-06-23 10:00:00,75.14,75.29,74.87,74.9,100417.0,69.1636,69.3016,68.915,68.9426,100417.0
2021-06-23 10:30:00,74.9,75.11,74.87,74.97,96274.0,68.9426,69.1359,68.915,69.0071,96274.0
2021-06-23 11:00:00,74.89,74.89,74.45,74.49,33861.0,68.9334,68.9334,68.5284,68.5652,33861.0
2021-06-23 11:30:00,74.5,74.5,74.33,74.33,13696.0,68.5745,68.5745,68.418,68.418,13696.0
2021-06-23 12:00:00,74.3,74.35,74.23,74.25,21669.0,68.3904,68.4364,68.3259,68.3443,21669.0
2021-06-23 12:30:00,74.25,74.25,74.13,74.17,13558.0,68.3443,68.3443,68.2339,68.2707,13558.0
2021-06-23 13:00:00,74.17,74.26,74.08,74.23,27732.0,68.2707,68.3535,68.1879,68.3259,27732.0
2021-06-23 13:30:00,74.24,74.47,74.21,74.47,62452.0,68.3351,68.5468,68.3075,68.5468,62452.0
2021-06-23 14:00:00,74.46,74.49,74.34,74.37,11634.0,68.5376,68.5652,68.4272,68.4548,11634.0
2021-06-23 14:30:00,74.35,74.4,74.26,74.4,28538.0,68.4364,68.4824,68.3535,68.4824,28538.0
2021-06-23 15:00:00,74.41,74.41,74.29,74.37,40435.0,68.4916,68.4916,68.3812,68.4548,40435.0
2021-06-23 15:30:00,74.37,74.48,74.25,74.31,1339428.0,68.4548,68.556,68.3443,68.3996,1339428.0
2021-06-24 09:30:00,75.0,76.25,75.0,76.17,191743.0,69.0347,70.1853,69.0347,70.1116,191743.0
2021-06-24 10:00:00,76.16,76.24,75.65,75.66,65265.0,70.1024,70.1761,69.633,69.6422,65265.0
2021-06-24 10:30:00,75.66,75.66,75.17,75.17,59340.0,69.6422,69.6422,69.1912,69.1912,59340.0
2021-06-24 11:00:00,75.18,75.37,74.91,74.98,72185.0,69.2004,69.3753,68.9518,69.0163,72185.0
2021-06-24 11:30:00,75.0,75.15,74.98,74.98,20471.0,69.0347,69.1728,69.0163,69.0163,20471.0
2021-06-24 12:00:00,75.0,75.35,74.95,75.32,177416.0,69.0347,69.3568,68.9887,69.3292,177416.0
2021-06-24 12:30:00,75.34,75.34,75.11,75.11,11692.0,69.3476,69.3476,69.1359,69.1359,11692.0
2021-06-24 13:00:00,75.13,75.19,75.06,75.09,17032.0,69.1543,69.2096,69.0899,69.1175,17032.0
2021-06-24 13:30:00,75.11,75.12,74.98,75.0,35205.0,69.1359,69.1451,69.0163,69.0347,35205.0
2021-06-24 14:00:00,75.02,75.2,75.02,75.14,43512.0,69.0531,69.2188,69.0531,69.1636,43512.0
2021-06-24 14:30:00,75.12,75.18,75.07,75.17,36061.0,69.1451,69.2004,69.0991,69.1912,36061.0
2021-06-24 15:00:00,75.15,75.18,75.0,75.03,41535.0,69.1728,69.2004,69.0347,69.0623,41535.0
2021-06-24 15:30:00,75.03,75.08,74.73,74.76,243831.0,69.0623,69.1083,68.7862,68.8138,243831.0
2021-06-25 09:30:00,75.4,75.6,75.2,75.41,67189.0,69.4029,69.587,69.2188,69.4121,67189.0
2021-06-25 10:00:00,75.41,75.78,75.3,75.62,99521.0,69.4121,69.7526,69.3108,69.6054,99521.0
2021-06-25 10:30:00,75.6,75.66,75.43,75.52,32771.0,69.587,69.6422,69.4305,69.5133,32771.0
2021-06-25 11:00:00,75.51,75.53,75.31,75.44,40732.0,69.5041,69.5225,69.32,69.4397,40732.0
2021-06-25 11:30:00,75.44,75.44,75.26,75.37,53148.0,69.4397,69.4397,69.274,69.3753,53148.0
2021-06-25 12:00:00,75.37,75.44,75.24,75.24,40534.0,69.3753,69.4397,69.2556,69.2556,40534.0
2021-06-25 12:30:00,75.25,75.44,75.23,75.38,50094.0,69.2648,69.4397,69.2464,69.3845,50094.0
2021-06-25 13:00:00,75.38,75.4,75.32,75.4,31491.0,69.3845,69.4029,69.3292,69.4029,31491.0
2021-06-25 13:30:00,75.41,75.41,75.26,75.33,39095.0,69.4121,69.4121,69.274,69.3384,39095.0
2021-06-25 14:00:00,75.33,75.34,75.25,75.34,58023.0,69.3384,69.3476,69.2648,69.3476,58023.0
2021-06-25 14:30:00,75.33,75.39,75.3,75.37,47660.0,69.3384,69.3937,69.3108,69.3753,47660.0
2021-06-25 15:00:00,75.37,75.59,75.37,75.44,59032.0,69.3753,69.5778,69.3753,69.4397,59032.0
2021-06-25 15:30:00,75.45,75.5,74.82,74.9,480235.0,69.4489,69.4949,68.869,68.9426,480235.0
2021-06-28 09:30:00,75.0,75.33,74.26,74.57,460491.0,69.2791,69.5839,68.5955,68.8819,460491.0
2021-06-28 10:00:00,74.57,74.6,74.39,74.56,30333.0,68.8819,68.9096,68.7156,68.8727,30333.0
2021-06-28 10:30:00,74.55,74.56,74.25,74.37,33666.0,68.8634,68.8727,68.5863,68.6972,33666.0
2021-06-28 11:00:00,74.37,74.37,74.25,74.27,23993.0,68.6972,68.6972,68.5863,68.6048,23993.0
2021-06-28 11:30:00,74.28,74.7,74.25,74.67,43710.0,68.614,69.002,68.5863,68.9743,43710.0
2021-06-28 12:00:00,74.69,74.77,74.58,74.76,35700.0,68.9927,69.0666,68.8911,69.0574,35700.0
2021-06-28 12:30:00,74.76,74.8,74.5,74.5,24054.0,69.0574,69.0944,68.8172,68.8172,24054.0
2021-06-28 13:00:00,74.5,74.55,74.35,74.48,24154.0,68.8172,68.8634,68.6787,68.7988,24154.0
2021-06-28 13:30:00,74.49,74.6,74.47,74.58,31247.0,68.808,68.9096,68.7895,68.8911,31247.0
2021-06-28 14:00:00,74.58,74.72,74.49,74.71,98793.0,68.8911,69.0205,68.808,69.0112,98793.0
2021-06-28 14:30:00,74.69,74.78,74.68,74.71,30284.0,68.9927,69.0759,68.9835,69.0112,30284.0
2021-06-28 15:00:00,74.73,74.74,74.4,74.45,44827.0,69.0297,69.0389,68.7249,68.771,44827.0
2021-06-28 15:30:00,74.49,74.64,74.25,74.35,326988.0,68.808,68.9466,68.5863,68.6787,326988.0
2021-06-29 09:30:00,74.53,74.96,74.16,74.93,130860.0,68.8449,69.2421,68.5032,69.2144,130860.0
2021-06-29 10:00:00,74.94,74.94,74.38,74.42,42782.0,69.2237,69.2237,68.7064,68.7433,42782.0
2021-06-29 10:30:00,74.42,74.56,74.28,74.34,79306.0,68.7433,68.8727,68.614,68.6694,79306.0
2021-06-29 11:00:00,74.34,74.46,74.34,74.41,70740.0,68.6694,68.7803,68.6694,68.7341,70740.0
2021-06-29 11:30:00,74.41,74.63,74.41,74.62,64257.0,68.7341,68.9373,68.7341,68.9281,64257.0
2021-06-29 12:00:00,74.63,74.63,74.43,74.43,31341.0,68.9373,68.9373,68.7526,68.7526,31341.0
2021-06-29 12:30:00,74.47,74.47,74.38,74.44,29529.0,68.7895,68.7895,68.7064,68.7618,29529.0
2021-06-29 13:00:00,74.43,74.52,74.4,74.48,58523.0,68.7526,68.8357,68.7249,68.7988,58523.0
2021-06-29 13:30:00,74.48,74.49,74.15,74.23,91775.0,68.7988,68.808,68.4939,68.5678,91775.0
2021-06-29 14:00:00,74.22,74.4,74.19,74.3,70718.0,68.5586,68.7249,68.5309,68.6325,70718.0
2021-06-29 14:30:00,74.3,74.37,73.95,73.95,95462.0,68.6325,68.6972,68.3092,68.3092,95462.0
2021-06-29 15:00:00,73.95,74.23,73.93,74.11,208429.0,68.3092,68.5678,68.2907,68.457,208429.0
2021-06-29 15:30:00,74.11,74.13,73.83,73.87,321428.0,68.457,68.4755,68.1983,68.2353,321428.0
2021-06-30 09:30:00,73.75,73.75,73.24,73.3,135929.0,68.1244,68.1244,67.6533,67.7088,135929.0
2021-06-30 10:00:00,73.3,73.42,73.07,73.17,137445.0,67.7088,67.8196,67.4963,67.5887,137445.0
2021-06-30 10:30:00,73.17,73.23,73.1,73.15,58689.0,67.5887,67.6441,67.524,67.5702,58689.0
2021-06-30 11:00:00,73.17,73.31,73.09,73.2,57543.0,67.5887,67.718,67.5148,67.6164,57543.0
2021-06-30 11:30:00,73.19,73.29,73.14,73.28,53120.0,67.6072,67.6995,67.561,67.6903,53120.0
2021-06-30 12:00:00,73.27,73.36,73.22,73.22,37923.0,67.6811,67.7642,67.6349,67.6349,37923.0
2021-06-30 12:30:00,73.23,73.27,73.19,73.24,113435.0,67.6441,67.6811,67.6072,67.6533,113435.0
2021-06-30 13:00:00,73.22,73.26,73.15,73.16,36642.0,67.6349,67.6718,67.5702,67.5794,36642.0
2021-06-30 13:30:00,73.17,73.25,73.1,73.17,95464.0,67.5887,67.6626,67.524,67.5887,95464.0
2021-06-30 14:00:00,73.17,73.19,73.01,73.09,98314.0,67.5887,67.6072,67.4409,67.5148,98314.0
2021-06-30 14:30:00,73.09,73.25,73.08,73.15,80831.0,67.5148,67.6626,67.5056,67.5702,80831.0
2021-06-30 15:00:00,73.15,73.42,73.1,73.39,109150.0,67.5702,67.8196,67.524,67.7919,109150.0
2021-06-30 15:30:00,73.39,73.45,73.0,73.13,413729.0,67.7919,67.8473,67.4317,67.5517,413729.0
2021-07-01 09:30:00,73.25,73.83,73.0,73.09,171924.0,67.6626,68.1983,67.4317,67.5148,171924.0
2021-07-01 10:00:00,73.08,73.12,72.92,72.94,133022.0,67.5056,67.5425,67.3578,67.3762,133022.0
2021-07-01 10:30:00,72.95,72.96,72.72,72.83,377961.0,67.3855,67.3947,67.173,67.2746,377961.0
2021-07-01 11:00:00,72.83,72.85,72.57,72.66,69103.0,67.2746,67.2931,67.0345,67.1176,69103.0
2021-07-01 11:30:00,72.66,72.68,72.54,72.55,42516.0,67.1176,67.1361,67.0067,67.016,42516.0
2021-07-01 12:00:00,72.55,72.56,72.45,72.48,30760.0,67.016,67.0252,66.9236,66.9513,30760.0
2021-07-01 12:30:00,72.49,72.59,72.48,72.58,75487.0,66.9606,67.0529,66.9513,67.0437,75487.0
2021-07-01 13:00:00,72.58,72.65,72.41,72.52,113893.0,67.0437,67.1084,66.8867,66.9883,113893.0
2021-07-01 13:30:00,72.5,72.54,72.43,72.52,46672.0,66.9698,67.0067,66.9051,66.9883,46672.0
2021-07-01 14:00:00,72.52,72.64,72.44,72.45,65578.0,66.9883,67.0991,66.9144,66.9236,65578.0
2021-07-01 14:30:00,72.46,72.71,72.36,72.55,396573.0,66.9328,67.1638,66.8405,67.016,396573.0
2021-07-01 15:00:00,72.55,72.63,72.43,72.43,358596.0,67.016,67.0899,66.9051,66.9051,358596.0
2021-07-01 15:30:00,72.43,72.45,71.99,72.31,811050.0,66.9051,66.9236,66.4987,66.7943,811050.0
2021-07-02 09:30:00,72.57,72.79,72.26,72.71,90910.0,67.0345,67.2377,66.7481,67.1638,90910.0
2021-07-02 10:00:00,72.66,73.0,72.65,72.94,56932.0,67.1176,67.4317,67.1084,67.3762,56932.0
2021-07-02 10:30:00,72.91,72.98,72.75,72.86,23150.0,67.3485,67.4132,67.2007,67.3023,23150.0
2021-07-02 11:00:00,72.87,73.04,72.82,73.02,20074.0,67.3116,67.4686,67.2654,67.4501,20074.0
2021-07-02 11:30:00,73.01,73.12,72.95,73.03,18379.0,67.4409,67.5425,67.3855,67.4594,18379.0
2021-07-02 12:00:00,73.06,73.06,72.95,73.02,10549.0,67.4871,67.4871,67.3855,67.4501,10549.0
2021-07-02 12:30:00,73.02,73.02,72.79,72.84,14187.0,67.4501,67.4501,67.2377,67.2839,14187.0
2021-07-02 13:00:00,72.82,72.84,72.69,72.8,17268.0,67.2654,67.2839,67.1453,67.2469,17268.0
2021-07-02 13:30:00,72.8,72.91,72.78,72.79,27590.0,67.2469,67.3485,67.2284,67.2377,27590.0
2021-07-02 14:00:00,72.8,72.93,72.78,72.92,17783.0,67.2469,67.367,67.2284,67.3578,17783.0
2021-07-02 14:30:00,72.92,73.09,72.9,73.01,20926.0,67.3578,67.5148,67.3393,67.4409,20926.0
2021-07-02 15:00:00,73.02,73.05,72.98,73.04,20504.0,67.4501,67.4778,67.4132,67.4686,20504.0
2021-07-02 15:30:00,73.05,73.19,73.05,73.16,66127.0,67.4778,67.6072,67.4778,67.5794,66127.0
2021-07-06 09:30:00,74.98,74.98,74.36,74.51,396832.0,69.2606,69.2606,68.6879,68.8265,396832.0
2021-07-06 10:00:00,74.51,74.71,74.45,74.66,107829.0,68.8265,69.0112,68.771,68.965,107829.0
2021-07-06 10:30:00,74.65,74.68,74.11,74.16,144340.0,68.9558,68.9835,68.457,68.5032,144340.0
2021-07-06 11:00:00,74.16,74.61,74.11,74.52,98745.0,68.5032,68.9188,68.457,68.8357,98745.0
2021-07-06 11:30:00,74.51,74.52,74.38,74.5,38628.0,68.8265,68.8357,68.7064,68.8172,38628.0
2021-07-06 12:00:00,74.51,74.51,74.21,74.26,45546.0,68.8265,68.8265,68.5494,68.5955,45546.0
2021-07-06 12:30:00,74.25,74.25,73.94,74.01,120237.0,68.5863,68.5863,68.3,68.3646,120237.0
2021-07-06 13:00:00,74.01,74.44,74.01,74.44,118260.0,68.3646,68.7618,68.3646,68.7618,118260.0
2021-07-06 13:30:00,74.42,74.73,74.32,74.68,75055.0,68.7433,69.0297,68.651,68.9835,75055.0
2021-07-06 14:00:00,74.68,74.69,74.54,74.65,64892.0,68.9835,68.9927,68.8542,68.9558,64892.0
2021-07-06 14:30:00,74.65,74.78,74.62,74.78,108691.0,68.9558,69.0759,68.9281,69.0759,108691.0
2021-07-06 15:00:00,74.76,74.84,74.42,74.44,109029.0,69.0574,69.1313,68.7433,68.7618,109029.0
2021-07-06 15:30:00,74.44,74.56,74.28,74.42,273979.0,68.7618,68.8727,68.614,68.7433,273979.0
2021-07-07 09:30:00,74.88,74.98,74.13,74.28,154430.0,69.1682,69.2606,68.4755,68.614,154430.0
2021-07-07 10:00:00,74.3,74.3,73.97,74.02,61282.0,68.6325,68.6325,68.3277,68.3738,61282.0
2021-07-07 10:30:00,74.01,74.1,73.88,73.92,76127.0,68.3646,68.4477,68.2445,68.2815,76127.0
2021-07-07 11:00:00,73.9,74.09,73.87,73.93,38075.0,68.263,68.4385,68.2353,68.2907,38075.0
2021-07-07 11:30:00,73.91,74.04,73.89,74.03,39033.0,68.2722,68.3923,68.2538,68.3831,39033.0
2021-07-07 12:00:00,74.06,74.28,74.0,74.23,44237.0,68.4108,68.614,68.3554,68.5678,44237.0
2021-07-07 12:30:00,74.23,74.29,74.21,74.25,30279.0,68.5678,68.6233,68.5494,68.5863,30279.0
2021-07-07 13:00:00,74.27,74.31,74.0,74.06,42779.0,68.6048,68.6417,68.3554,68.4108,42779.0
2021-07-07 13:30:00,74.05,74.2,73.95,73.96,33352.0,68.4016,68.5401,68.3092,68.3184,33352.0
2021-07-07 14:00:00,73.96,74.2,73.94,74.07,35169.0,68.3184,68.5401,68.3,68.42,35169.0
2021-07-07 14:30:00,74.06,74.11,73.96,74.11,23687.0,68.4108,68.457,68.3184,68.457,23687.0
2021-07-07 15:00:00,74.12,74.27,74.03,74.17,38475.0,68.4662,68.6048,68.3831,68.5124,38475.0
2021-07-07 15:30:00,74.18,74.28,74.13,74.21,109635.0,68.5216,68.614,68.4755,68.5494,109635.0
2021-07-08 09:30:00,73.14,73.32,72.5,72.66,108835.0,67.561,67.7272,66.9698,67.1176,108835.0
2021-07-08 10:00:00,72.68,73.2,72.53,73.11,71390.0,67.1361,67.6164,66.9975,67.5333,71390.0
2021-07-08 10:30:00,73.13,73.14,72.75,72.8,33149.0,67.5517,67.561,67.2007,67.2469,33149.0
2021-07-08 11:00:00,72.83,73.06,72.8,73.05,30935.0,67.2746,67.4871,67.2469,67.4778,30935.0
2021-07-08 11:30:00,73.05,73.25,72.95,73.2,142100.0,67.4778,67.6626,67.3855,67.6164,142100.0
2021-07-08 12:00:00,73.14,73.14,72.84,72.87,139825.0,67.561,67.561,67.2839,67.3116,139825.0
2021-07-08 12:30:00,72.86,72.96,72.83,72.96,31920.0,67.3023,67.3947,67.2746,67.3947,31920.0
2021-07-08 13:00:00,72.96,72.98,72.82,72.98,33854.0,67.3947,67.4132,67.2654,67.4132,33854.0
2021-07-08 13:30:00,72.98,73.15,72.96,73.0,47566.0,67.4132,67.5702,67.3947,67.4317,47566.0
2021-07-08 14:00:00,72.99,73.0,72.83,72.85,42229.0,67.4224,67.4317,67.2746,67.2931,42229.0
2021-07-08 14:30:00,72.84,73.23,72.82,73.17,66589.0,67.2839,67.6441,67.2654,67.5887,66589.0
2021-07-08 15:00:00,73.17,73.27,73.07,73.12,84915.0,67.5887,67.6811,67.4963,67.5425,84915.0
2021-07-08 15:30:00,73.13,73.44,73.06,73.34,265966.0,67.5517,67.8381,67.4871,67.7457,265966.0
2021-07-09 09:30:00,73.1,73.22,72.64,72.91,129611.0,67.524,67.6349,67.0991,67.3485,129611.0
2021-07-09 10:00:00,72.91,73.24,72.86,73.09,56034.0,67.3485,67.6533,67.3023,67.5148,56034.0
2021-07-09 10:30:00,73.06,73.59,73.0,73.2,137059.0,67.4871,67.9766,67.4317,67.6164,137059.0
2021-07-09 11:00:00,73.18,73.44,73.16,73.31,52063.0,67.5979,67.8381,67.5794,67.718,52063.0
2021-07-09 11:30:00,73.32,73.56,73.31,73.52,79994.0,67.7272,67.9489,67.718,67.912,79994.0
2021-07-09 12:00:00,73.52,73.59,73.42,73.57,161120.0,67.912,67.9766,67.8196,67.9582,161120.0
2021-07-09 12:30:00,73.57,73.59,73.37,73.42,103730.0,67.9582,67.9766,67.7734,67.8196,103730.0
2021-07-09 13:00:00,73.42,73.58,73.36,73.56,107484.0,67.8196,67.9674,67.7642,67.9489,107484.0
2021-07-09 13:30:00,73.56,73.74,73.45,73.45,97008.0,67.9489,68.1152,67.8473,67.8473,97008.0
2021-07-09 14:00:00,73.45,73.8,73.43,73.78,127763.0,67.8473,68.1706,67.8289,68.1522,127763.0
2021-07-09 14:30:00,73.77,73.79,73.71,73.75,49540.0,68.1429,68.1614,68.0875,68.1244,49540.0
2021-07-09 15:00:00,73.76,73.84,73.64,73.7,56254.0,68.1337,68.2076,68.0228,68.0783,56254.0
2021-07-09 15:30:00,73.7,73.7,73.5,73.52,134907.0,68.0783,68.0783,67.8935,67.912,134907.0
2021-07-12 09:30:00,72.93,73.1,72.24,72.46,125464.0,67.367,67.524,66.7296,66.9328,125464.0
2021-07-12 10:00:00,72.48,72.73,72.48,72.66,59938.0,66.9513,67.1822,66.9513,67.1176,59938.0
2021-07-12 10:30:00,72.68,72.89,72.66,72.83,46343.0,67.1361,67.33,67.1176,67.2746,46343.0
2021-07-12 11:00:00,72.84,72.97,72.82,72.92,45862.0,67.2839,67.4039,67.2654,67.3578,45862.0
2021-07-12 11:30:00,72.92,72.93,72.85,72.91,33257.0,67.3578,67.367,67.2931,67.3485,33257.0
2021-07-12 12:00:00,72.91,72.91,72.75,72.82,51107.0,67.3485,67.3485,67.2007,67.2654,51107.0
2021-07-12 12:30:00,72.84,73.03,72.84,73.02,29963.0,67.2839,67.4594,67.2839,67.4501,29963.0
2021-07-12 13:00:00,73.02,73.14,72.99,72.99,33095.0,67.4501,67.561,67.4224,67.4224,33095.0
2021-07-12 13:30:00,72.99,73.07,72.95,72.98,61362.0,67.4224,67.4963,67.3855,67.4132,61362.0
2021-07-12 14:00:00,72.98,73.11,72.87,73.1,63025.0,67.4132,67.5333,67.3116,67.524,63025.0
2021-07-12 14:30:00,73.11,73.11,72.93,72.95,56508.0,67.5333,67.5333,67.367,67.3855,56508.0
2021-07-12 15:00:00,72.94,73.04,72.94,73.01,52744.0,67.3762,67.4686,67.3762,67.4409,52744.0
2021-07-12 15:30:00,73.0,73.27,72.97,73.26,218553.0,67.4317,67.6811,67.4039,67.6718,218553.0
2021-07-13 09:30:00,73.51,73.94,73.38,73.67,101743.0,67.9028,68.3,67.7827,68.0505,101743.0
2021-07-13 10:00:00,73.69,73.72,73.3,73.33,61268.0,68.069,68.0967,67.7088,67.7365,61268.0
2021-07-13 10:30:00,73.33,73.35,72.74,72.85,57195.0,67.7365,67.755,67.1915,67.2931,57195.0
2021-07-13 11:00:00,72.83,73.2,72.78,73.02,70490.0,67.2746,67.6164,67.2284,67.4501,70490.0
2021-07-13 11:30:00,73.02,73.46,73.02,73.44,72678.0,67.4501,67.8566,67.4501,67.8381,72678.0
2021-07-13 12:00:00,73.47,73.47,73.27,73.38,31734.0,67.8658,67.8658,67.6811,67.7827,31734.0
2021-07-13 12:30:00,73.39,73.39,73.28,73.29,28204.0,67.7919,67.7919,67.6903,67.6995,28204.0
2021-07-13 13:00:00,73.31,73.34,73.06,73.13,30552.0,67.718,67.7457,67.4871,67.5517,30552.0
2021-07-13 13:30:00,73.14,73.15,72.9,73.03,29065.0,67.561,67.5702,67.3393,67.4594,29065.0
2021-07-13 14:00:00,73.01,73.21,72.92,73.1,36848.0,67.4409,67.6256,67.3578,67.524,36848.0
2021-07-13 14:30:00,73.09,73.27,73.05,73.19,65142.0,67.5148,67.6811,67.4778,67.6072,65142.0
2021-07-13 15:00:00,73.21,73.3,73.18,73.2,47410.0,67.6256,67.7088,67.5979,67.6164,47410.0
2021-07-13 15:30:00,73.19,73.31,73.07,73.1,106930.0,67.6072,67.718,67.4963,67.524,106930.0
2021-07-14 09:30:00,73.62,73.8,73.51,73.73,76787.0,68.0044,68.1706,67.9028,68.106,76787.0
2021-07-14 10:00:00,73.71,73.87,73.47,73.52,23369.0,68.0875,68.2353,67.8658,67.912,23369.0
2021-07-14 10:30:00,73.51,73.62,73.39,73.48,57469.0,67.9028,68.0044,67.7919,67.875,57469.0
2021-07-14 11:00:00,73.48,73.53,73.33,73.34,25926.0,67.875,67.9212,67.7365,67.7457,25926.0
2021-07-14 11:30:00,73.34,73.41,73.3,73.33,31452.0,67.7457,67.8104,67.7088,67.7365,31452.0
2021-07-14 12:00:00,73.34,73.58,73.32,73.58,21721.0,67.7457,67.9674,67.7272,67.9674,21721.0
2021-07-14 12:30:00,73.55,73.71,73.55,73.67,25344.0,67.9397,68.0875,67.9397,68.0505,25344.0
2021-07-14 13:00:00,73.67,73.69,73.55,73.69,25464.0,68.0505,68.069,67.9397,68.069,25464.0
2021-07-14 13:30:00,73.7,73.93,73.69,73.77,30416.0,68.0783,68.2907,68.069,68.1429,30416.0
2021-07-14 14:00:00,73.76,73.98,73.76,73.95,29914.0,68.1337,68.3369,68.1337,68.3092,29914.0
2021-07-14 14:30:00,73.95,73.99,73.87,73.99,26128.0,68.3092,68.3461,68.2353,68.3461,26128.0
2021-07-14 15:00:00,73.99,74.14,73.82,73.83,87673.0,68.3461,68.4847,68.1891,68.1983,87673.0
2021-07-14 15:30:00,73.83,74.03,73.76,74.0,129578.0,68.1983,68.3831,68.1337,68.3554,129578.0
2021-07-15 09:30:00,74.33,74.83,74.18,74.67,109904.0,68.6602,69.1221,68.5216,68.9743,109904.0
2021-07-15 10:00:00,74.67,74.99,74.54,74.84,49447.0,68.9743,69.2699,68.8542,69.1313,49447.0
2021-07-15 10:30:00,74.85,75.1,74.77,75.08,35485.0,69.1405,69.3715,69.0666,69.353,35485.0
2021-07-15 11:00:00,75.07,75.17,75.02,75.08,26474.0,69.3438,69.4361,69.2976,69.353,26474.0
2021-07-15 11:30:00,75.05,75.24,74.99,75.17,24823.0,69.3253,69.5008,69.2699,69.4361,24823.0
2021-07-15 12:00:00,75.16,75.16,74.72,74.87,31027.0,69.4269,69.4269,69.0205,69.159,31027.0
2021-07-15 12:30:00,74.84,74.85,74.74,74.8,14412.0,69.1313,69.1405,69.0389,69.0944,14412.0
2021-07-15 13:00:00,74.79,74.84,74.66,74.69,53317.0,69.0851,69.1313,68.965,68.9927,53317.0
2021-07-15 13:30:00,74.7,74.73,74.5,74.53,65680.0,69.002,69.0297,68.8172,68.8449,65680.0
2021-07-15 14:00:00,74.5,74.75,74.5,74.73,24762.0,68.8172,69.0482,68.8172,69.0297,24762.0
2021-07-15 14:30:00,74.7,74.75,74.64,74.73,14482.0,69.002,69.0482,68.9466,69.0297,14482.0
2021-07-15 15:00:00,74.75,74.84,74.7,74.82,32859.0,69.0482,69.1313,69.002,69.1128,32859.0
2021-07-15 15:30:00,74.84,75.03,74.72,74.97,123999.0,69.1313,69.3068,69.0205,69.2514,123999.0
2021-07-16 09:30:00,74.97,74.99,74.5,74.58,54777.0,69.2514,69.2699,68.8172,68.8911,54777.0
2021-07-16 10:00:00,74.6,74.9,74.53,74.9,40655.0,68.9096,69.1867,68.8449,69.1867,40655.0
2021-07-16 10:30:00,74.88,74.97,74.77,74.96,30120.0,69.1682,69.2514,69.0666,69.2421,30120.0
2021-07-16 11:00:00,74.92,74.96,74.8,74.89,28398.0,69.2052,69.2421,69.0944,69.1775,28398.0
2021-07-16 11:30:00,74.88,75.09,74.85,74.99,19124.0,69.1682,69.3622,69.1405,69.2699,19124.0
2021-07-16 12:00:00,74.99,75.19,74.93,75.09,24304.0,69.2699,69.4546,69.2144,69.3622,24304.0
2021-07-16 12:30:00,75.03,75.1,75.01,75.07,17295.0,69.3068,69.3715,69.2883,69.3438,17295.0
2021-07-16 13:00:00,75.07,75.07,74.89,74.91,25232.0,69.3438,69.3438,69.1775,69.196,25232.0
2021-07-16 13:30:00,74.84,74.97,74.77,74.91,31498.0,69.1313,69.2514,69.0666,69.196,31498.0
2021-07-16 14:00:00,74.91,74.98,74.84,74.92,32346.0,69.196,69.2606,69.1313,69.2052,32346.0
2021-07-16 14:30:00,74.9,74.97,74.88,74.93,36321.0,69.1867,69.2514,69.1682,69.2144,36321.0
2021-07-16 15:00:00,74.95,75.08,74.75,74.76,77985.0,69.2329,69.353,69.0482,69.0574,77985.0
2021-07-16 15:30:00,74.76,74.85,74.54,74.58,95553.0,69.0574,69.1405,68.8542,68.8911,95553.0
2021-07-19 09:30:00,72.59,72.63,71.14,71.21,330152.0,67.0529,67.0899,65.7135,65.7782,330152.0
2021-07-19 10:00:00,71.26,71.26,70.54,70.62,101858.0,65.8244,65.8244,65.1593,65.2332,101858.0
2021-07-19 10:30:00,70.68,70.69,69.86,69.9,113040.0,65.2886,65.2979,64.5312,64.5681,113040.0
2021-07-19 11:00:00,69.94,70.32,69.91,70.24,48173.0,64.6051,64.9561,64.5774,64.8822,48173.0
2021-07-19 11:30:00,70.21,70.35,70.01,70.07,54263.0,64.8545,64.9838,64.6697,64.7252,54263.0
2021-07-19 12:00:00,70.03,70.06,69.72,69.82,65579.0,64.6882,64.7159,64.4018,64.4942,65579.0
2021-07-19 12:30:00,69.75,69.76,69.52,69.58,74624.0,64.4296,64.4388,64.2171,64.2725,74624.0
2021-07-19 13:00:00,69.62,69.73,69.45,69.45,74172.0,64.3095,64.4111,64.1524,64.1524,74172.0
2021-07-19 13:30:00,69.47,69.78,69.45,69.57,52611.0,64.1709,64.4573,64.1524,64.2633,52611.0
2021-07-19 14:00:00,69.58,69.79,69.58,69.76,50684.0,64.2725,64.4665,64.2725,64.4388,50684.0
2021-07-19 14:30:00,69.78,69.78,69.45,69.5,49966.0,64.4573,64.4573,64.1524,64.1986,49966.0
2021-07-19 15:00:00,69.49,69.55,69.23,69.4,152379.0,64.1894,64.2448,63.9492,64.1063,152379.0
2021-07-19 15:30:00,69.4,69.43,69.18,69.23,474840.0,64.1063,64.134,63.903,63.9492,474840.0
2021-07-20 09:30:00,69.57,69.57,68.5,68.73,187625.0,64.5061,64.5061,63.514,63.7272,187625.0
2021-07-20 10:00:00,68.69,69.21,68.59,68.84,97632.0,63.6902,64.1723,63.5974,63.8292,97632.0
2021-07-20 10:30:00,68.84,69.07,68.84,69.02,79987.0,63.8292,64.0425,63.8292,63.9961,79987.0
2021-07-20 11:00:00,69.03,69.16,68.91,68.95,85362.0,64.0054,64.1259,63.8941,63.9312,85362.0
2021-07-20 11:30:00,68.97,69.36,68.85,69.28,99825.0,63.9498,64.3114,63.8385,64.2372,99825.0
2021-07-20 12:00:00,69.31,69.48,69.27,69.32,133889.0,64.265,64.4226,64.2279,64.2743,133889.0
2021-07-20 12:30:00,69.33,69.6,69.31,69.55,24461.0,64.2836,64.5339,64.265,64.4876,24461.0
2021-07-20 13:00:00,69.56,69.56,69.24,69.25,23427.0,64.4968,64.4968,64.2001,64.2094,23427.0
2021-07-20 13:30:00,69.28,69.3,68.95,69.16,75147.0,64.2372,64.2558,63.9312,64.1259,75147.0
2021-07-20 14:00:00,69.18,69.37,69.15,69.34,40507.0,64.1445,64.3207,64.1167,64.2928,40507.0
2021-07-20 14:30:00,69.35,69.51,69.35,69.42,35256.0,64.3021,64.4505,64.3021,64.367,35256.0
2021-07-20 15:00:00,69.42,69.9,69.42,69.77,73921.0,64.367,64.8121,64.367,64.6915,73921.0
2021-07-20 15:30:00,69.77,69.78,69.31,69.36,152355.0,64.6915,64.7008,64.265,64.3114,152355.0
2021-07-21 09:30:00,69.52,69.74,69.12,69.72,109723.0,64.4597,64.6637,64.0889,64.6452,109723.0
2021-07-21 10:00:00,69.67,69.69,69.52,69.56,51312.0,64.5988,64.6174,64.4597,64.4968,51312.0
2021-07-21 10:30:00,69.55,69.8,69.48,69.54,48633.0,64.4876,64.7194,64.4226,64.4783,48633.0
2021-07-21 11:00:00,69.51,69.7,69.43,69.59,33300.0,64.4505,64.6266,64.3763,64.5246,33300.0
2021-07-21 11:30:00,69.58,69.72,69.56,69.57,21742.0,64.5154,64.6452,64.4968,64.5061,21742.0
2021-07-21 12:00:00,69.57,69.94,69.56,69.94,47565.0,64.5061,64.8492,64.4968,64.8492,47565.0
2021-07-21 12:30:00,69.92,70.01,69.87,69.96,20381.0,64.8306,64.9141,64.7843,64.8677,20381.0
2021-07-21 13:00:00,69.93,70.21,69.92,70.11,34791.0,64.8399,65.0995,64.8306,65.0068,34791.0
2021-07-21 13:30:00,70.11,70.27,70.05,70.12,64817.0,65.0068,65.1551,64.9512,65.0161,64817.0
2021-07-21 14:00:00,70.15,70.33,70.12,70.26,25613.0,65.0439,65.2108,65.0161,65.1459,25613.0
2021-07-21 14:30:00,70.26,70.3,70.19,70.25,29400.0,65.1459,65.183,65.081,65.1366,29400.0
2021-07-21 15:00:00,70.25,70.35,70.24,70.29,40073.0,65.1366,65.2293,65.1273,65.1737,40073.0
2021-07-21 15:30:00,70.28,70.42,70.18,70.27,98381.0,65.1644,65.2942,65.0717,65.1551,98381.0
2021-07-22 09:30:00,70.8,70.99,69.95,70.17,92398.0,65.6466,65.8227,64.8584,65.0624,92398.0
2021-07-22 10:00:00,70.1,70.27,69.86,69.9,46563.0,64.9975,65.1551,64.775,64.8121,46563.0
2021-07-22 10:30:00,69.9,70.02,69.77,69.91,20568.0,64.8121,64.9233,64.6915,64.8214,20568.0
2021-07-22 11:00:00,69.89,69.99,69.85,69.9,14613.0,64.8028,64.8955,64.7657,64.8121,14613.0
2021-07-22 11:30:00,69.89,70.02,69.89,69.97,68564.0,64.8028,64.9233,64.8028,64.877,68564.0
2021-07-22 12:00:00,69.99,70.0,69.58,69.74,11586.0,64.8955,64.9048,64.5154,64.6637,11586.0
2021-07-22 12:30:00,69.77,69.86,69.77,69.78,7128.0,64.6915,64.775,64.6915,64.7008,7128.0
2021-07-22 13:00:00,69.76,69.83,69.71,69.78,12958.0,64.6823,64.7472,64.6359,64.7008,12958.0
2021-07-22 13:30:00,69.75,69.98,69.75,69.87,20790.0,64.673,64.8863,64.673,64.7843,20790.0
2021-07-22 14:00:00,69.8,69.89,69.78,69.85,9524.0,64.7194,64.8028,64.7008,64.7657,9524.0
2021-07-22 14:30:00,69.84,69.84,69.59,69.63,40508.0,64.7564,64.7564,64.5246,64.5617,40508.0
2021-07-22 15:00:00,69.62,69.68,69.49,69.61,161993.0,64.5525,64.6081,64.4319,64.5432,161993.0
2021-07-22 15:30:00,69.62,69.63,69.38,69.6,248762.0,64.5525,64.5617,64.3299,64.5339,248762.0
2021-07-23 09:30:00,70.06,70.06,69.54,69.8,83596.0,64.9604,64.9604,64.4783,64.7194,83596.0
2021-07-23 10:00:00,69.77,69.82,69.37,69.48,20793.0,64.6915,64.7379,64.3207,64.4226,20793.0
2021-07-23 10:30:00,69.48,69.67,69.48,69.6,36838.0,64.4226,64.5988,64.4226,64.5339,36838.0
2021-07-23 11:00:00,69.59,69.72,69.54,69.7,36767.0,64.5246,64.6452,64.4783,64.6266,36767.0
2021-07-23 11:30:00,69.72,69.74,69.52,69.59,60130.0,64.6452,64.6637,64.4597,64.5246,60130.0
2021-07-23 12:00:00,69.59,69.78,69.59,69.69,33570.0,64.5246,64.7008,64.5246,64.6174,33570.0
2021-07-23 12:30:00,69.7,69.75,69.66,69.7,25903.0,64.6266,64.673,64.5895,64.6266,25903.0
2021-07-23 13:00:00,69.7,69.85,69.66,69.71,43028.0,64.6266,64.7657,64.5895,64.6359,43028.0
2021-07-23 13:30:00,69.72,69.85,69.7,69.79,15882.0,64.6452,64.7657,64.6266,64.7101,15882.0
2021-07-23 14:00:00,69.8,70.01,69.78,69.88,24177.0,64.7194,64.9141,64.7008,64.7935,24177.0
2021-07-23 14:30:00,69.89,69.9,69.8,69.8,20824.0,64.8028,64.8121,64.7194,64.7194,20824.0
2021-07-23 15:00:00,69.82,69.85,69.7,69.77,31103.0,64.7379,64.7657,64.6266,64.6915,31103.0
2021-07-23 15:30:00,69.81,69.9,69.72,69.85,199912.0,64.7286,64.8121,64.6452,64.7657,199912.0
2021-07-26 09:30:00,69.8,70.17,69.69,70.15,124613.0,64.7194,65.0624,64.6174,65.0439,124613.0
2021-07-26 10:00:00,70.16,70.38,70.09,70.26,75823.0,65.0532,65.2571,64.9882,65.1459,75823.0
2021-07-26 10:30:00,70.25,70.36,70.13,70.33,32555.0,65.1366,65.2386,65.0253,65.2108,32555.0
2021-07-26 11:00:00,70.31,70.32,69.8,69.89,42829.0,65.1922,65.2015,64.7194,64.8028,42829.0
2021-07-26 11:30:00,69.91,70.02,69.79,69.8,29155.0,64.8214,64.9233,64.7101,64.7194,29155.0
2021-07-26 12:00:00,69.79,70.02,69.7,69.7,52929.0,64.7101,64.9233,64.6266,64.6266,52929.0
2021-07-26 12:30:00,69.74,70.01,69.72,69.97,30454.0,64.6637,64.9141,64.6452,64.877,30454.0
2021-07-26 13:00:00,69.99,70.2,69.98,70.14,29203.0,64.8955,65.0902,64.8863,65.0346,29203.0
2021-07-26 13:30:00,70.16,70.27,70.08,70.11,37372.0,65.0532,65.1551,64.979,65.0068,37372.0
2021-07-26 14:00:00,70.08,70.21,70.03,70.12,27487.0,64.979,65.0995,64.9326,65.0161,27487.0
2021-07-26 14:30:00,70.17,70.19,70.08,70.09,36478.0,65.0624,65.081,64.979,64.9882,36478.0
2021-07-26 15:00:00,70.08,70.25,69.99,70.22,61523.0,64.979,65.1366,64.8955,65.1088,61523.0
2021-07-26 15:30:00,70.23,70.4,70.21,70.37,119927.0,65.1181,65.2757,65.0995,65.2479,119927.0
2021-07-27 09:30:00,70.1,70.35,69.87,70.16,71112.0,64.9975,65.2293,64.7843,65.0532,71112.0
2021-07-27 10:00:00,70.29,70.44,70.05,70.14,43772.0,65.1737,65.3128,64.9512,65.0346,43772.0
2021-07-27 10:30:00,70.12,70.23,69.98,70.07,57249.0,65.0161,65.1181,64.8863,64.9697,57249.0
2021-07-27 11:00:00,70.06,70.08,69.9,69.92,106533.0,64.9604,64.979,64.8121,64.8306,106533.0
2021-07-27 11:30:00,69.92,69.92,69.68,69.75,25832.0,64.8306,64.8306,64.6081,64.673,25832.0
2021-07-27 12:00:00,69.74,69.79,69.46,69.53,22663.0,64.6637,64.7101,64.4041,64.469,22663.0
2021-07-27 12:30:00,69.52,69.53,69.4,69.41,26149.0,64.4597,64.469,64.3485,64.3577,26149.0
2021-07-27 13:00:00,69.42,69.42,69.23,69.25,16438.0,64.367,64.367,64.1908,64.2094,16438.0
2021-07-27 13:30:00,69.3,69.55,69.24,69.53,15863.0,64.2558,64.4876,64.2001,64.469,15863.0
2021-07-27 14:00:00,69.52,69.84,69.5,69.8,44452.0,64.4597,64.7564,64.4412,64.7194,44452.0
2021-07-27 14:30:00,69.81,69.97,69.81,69.97,18438.0,64.7286,64.877,64.7286,64.877,18438.0
2021-07-27 15:00:00,69.97,70.09,69.83,69.92,36057.0,64.877,64.9882,64.7472,64.8306,36057.0
2021-07-27 15:30:00,69.91,69.96,69.6,69.79,212241.0,64.8214,64.8677,64.5339,64.7101,212241.0
2021-07-28 09:30:00,69.38,69.92,69.1,69.61,140181.0,64.3299,64.8306,64.0703,64.5432,140181.0
2021-07-28 10:00:00,69.63,69.75,69.46,69.65,52908.0,64.5617,64.673,64.4041,64.5803,52908.0
2021-07-28 10:30:00,69.63,70.21,69.55,70.1,82368.0,64.5617,65.0995,64.4876,64.9975,82368.0
2021-07-28 11:00:00,70.1,70.15,69.79,69.82,42932.0,64.9975,65.0439,64.7101,64.7379,42932.0
2021-07-28 11:30:00,69.76,69.84,69.67,69.76,38871.0,64.6823,64.7564,64.5988,64.6823,38871.0
2021-07-28 12:00:00,69.75,69.96,69.65,69.86,41917.0,64.673,64.8677,64.5803,64.775,41917.0
2021-07-28 12:30:00,69.86,70.2,69.82,70.19,51843.0,64.775,65.0902,64.7379,65.081,51843.0
2021-07-28 13:00:00,70.22,70.32,70.08,70.08,26901.0,65.1088,65.2015,64.979,64.979,26901.0
2021-07-28 13:30:00,70.06,70.1,69.82,69.84,61486.0,64.9604,64.9975,64.7379,64.7564,61486.0
2021-07-28 14:00:00,69.84,70.27,69.81,70.2,39445.0,64.7564,65.1551,64.7286,65.0902,39445.0
2021-07-28 14:30:00,70.2,70.54,70.14,70.48,44980.0,65.0902,65.4055,65.0346,65.3499,44980.0
2021-07-28 15:00:00,70.5,70.55,70.44,70.53,45578.0,65.3684,65.4148,65.3128,65.3962,45578.0
2021-07-28 15:30:00,70.53,70.58,70.22,70.29,178767.0,65.3962,65.4426,65.1088,65.1737,178767.0
2021-07-29 09:30:00,70.6,71.52,70.48,71.5,243333.0,65.4611,66.3142,65.3499,66.2956,243333.0
2021-07-29 10:00:00,71.5,71.62,70.76,70.86,112509.0,66.2956,66.4069,65.6095,65.7022,112509.0
2021-07-29 10:30:00,70.85,71.32,70.78,71.28,54162.0,65.6929,66.1287,65.628,66.0916,54162.0
2021-07-29 11:00:00,71.31,71.47,71.2,71.25,57845.0,66.1194,66.2678,66.0175,66.0638,57845.0
2021-07-29 11:30:00,71.25,71.26,71.01,71.03,25068.0,66.0638,66.0731,65.8413,65.8598,25068.0
2021-07-29 12:00:00,71.02,71.24,71.01,71.21,17802.0,65.8506,66.0545,65.8413,66.0267,17802.0
2021-07-29 12:30:00,71.23,71.23,71.09,71.16,16599.0,66.0453,66.0453,65.9155,65.9804,16599.0
2021-07-29 13:00:00,71.17,71.25,71.13,71.18,25477.0,65.9896,66.0638,65.9525,65.9989,25477.0
2021-07-29 13:30:00,71.18,71.21,71.01,71.02,16343.0,65.9989,66.0267,65.8413,65.8506,16343.0
2021-07-29 14:00:00,71.02,71.1,70.92,70.93,13708.0,65.8506,65.9247,65.7578,65.7671,13708.0
2021-07-29 14:30:00,70.94,71.01,70.91,70.94,37168.0,65.7764,65.8413,65.7486,65.7764,37168.0
2021-07-29 15:00:00,70.94,71.0,70.92,70.95,21889.0,65.7764,65.832,65.7578,65.7857,21889.0
2021-07-29 15:30:00,70.95,71.32,70.93,71.24,218110.0,65.7857,66.1287,65.7671,66.0545,218110.0
2021-07-30 09:30:00,71.15,71.42,71.1,71.2,58735.0,65.9711,66.2214,65.9247,66.0175,58735.0
2021-07-30 10:00:00,71.2,71.22,70.87,70.95,24988.0,66.0175,66.036,65.7115,65.7857,24988.0
2021-07-30 10:30:00,70.96,70.96,70.76,70.76,30849.0,65.7949,65.7949,65.6095,65.6095,30849.0
2021-07-30 11:00:00,70.78,70.95,70.74,70.84,52429.0,65.628,65.7857,65.5909,65.6837,52429.0
2021-07-30 11:30:00,70.87,70.89,70.71,70.73,17815.0,65.7115,65.73,65.5631,65.5817,17815.0
2021-07-30 12:00:00,70.75,70.91,70.73,70.79,19612.0,65.6002,65.7486,65.5817,65.6373,19612.0
2021-07-30 12:30:00,70.81,70.82,70.69,70.72,28240.0,65.6558,65.6651,65.5446,65.5724,28240.0
2021-07-30 13:00:00,70.76,70.76,70.55,70.59,28576.0,65.6095,65.6095,65.4148,65.4519,28576.0
2021-07-30 13:30:00,70.59,70.59,70.48,70.58,52148.0,65.4519,65.4519,65.3499,65.4426,52148.0
2021-07-30 14:00:00,70.59,70.68,70.49,70.5,19660.0,65.4519,65.5353,65.3591,65.3684,19660.0
2021-07-30 14:30:00,70.5,70.63,70.48,70.57,20372.0,65.3684,65.4889,65.3499,65.4333,20372.0
2021-07-30 15:00:00,70.58,70.62,70.5,70.54,31884.0,65.4426,65.4797,65.3684,65.4055,31884.0
2021-07-30 15:30:00,70.56,70.64,70.52,70.58,69323.0,65.424,65.4982,65.3869,65.4426,69323.0
2021-08-02 09:30:00,70.95,71.37,70.65,71.3,134038.0,65.7857,66.1751,65.5075,66.1102,134038.0
2021-08-02 10:00:00,71.28,71.33,71.21,71.24,47011.0,66.0916,66.138,66.0267,66.0545,47011.0
2021-08-02 10:30:00,71.24,71.34,71.2,71.24,43913.0,66.0545,66.1473,66.0175,66.0545,43913.0
2021-08-02 11:00:00,71.24,71.26,71.09,71.12,30030.0,66.0545,66.0731,65.9155,65.9433,30030.0
2021-08-02 11:30:00,71.09,71.15,70.91,70.92,20519.0,65.9155,65.9711,65.7486,65.7578,20519.0
2021-08-02 12:00:00,70.89,70.9,70.63,70.84,23561.0,65.73,65.7393,65.4889,65.6837,23561.0
2021-08-02 12:30:00,70.82,71.02,70.82,70.94,13757.0,65.6651,65.8506,65.6651,65.7764,13757.0
2021-08-02 13:00:00,70.95,71.25,70.95,71.25,16978.0,65.7857,66.0638,65.7857,66.0638,16978.0
2021-08-02 13:30:00,71.25,71.28,71.03,71.09,29075.0,66.0638,66.0916,65.8598,65.9155,29075.0
2021-08-02 14:00:00,71.09,71.2,71.04,71.16,18439.0,65.9155,66.0175,65.8691,65.9804,18439.0
2021-08-02 14:30:00,71.14,71.22,71.14,71.2,25458.0,65.9618,66.036,65.9618,66.0175,25458.0
2021-08-02 15:00:00,71.19,71.2,71.03,71.08,32811.0,66.0082,66.0175,65.8598,65.9062,32811.0
2021-08-02 15:30:00,71.07,71.08,70.66,70.76,147238.0,65.8969,65.9062,65.5168,65.6095,147238.0
2021-08-03 09:30:00,71.72,72.16,71.27,71.28,141478.0,66.4996,66.9076,66.0824,66.0916,141478.0
2021-08-03 10:00:00,71.31,71.43,71.16,71.2,76133.0,66.1194,66.2307,65.9804,66.0175,76133.0
2021-08-03 10:30:00,71.2,71.24,70.95,70.98,52920.0,66.0175,66.0545,65.7857,65.8135,52920.0
2021-08-03 11:00:00,70.95,71.2,70.78,71.17,85808.0,65.7857,66.0175,65.628,65.9896,85808.0
2021-08-03 11:30:00,71.2,71.7,71.16,71.58,86729.0,66.0175,66.4811,65.9804,66.3698,86729.0
2021-08-03 12:00:00,71.61,71.76,71.48,71.73,82796.0,66.3976,66.5367,66.2771,66.5089,82796.0
2021-08-03 12:30:00,71.75,71.81,71.65,71.8,34922.0,66.5274,66.5831,66.4347,66.5738,34922.0
2021-08-03 13:00:00,71.81,71.94,71.75,71.75,40128.0,66.5831,66.7036,66.5274,66.5274,40128.0
2021-08-03 13:30:00,71.72,71.82,71.7,71.78,62996.0,66.4996,66.5923,66.4811,66.5552,62996.0
2021-08-03 14:00:00,71.78,71.92,71.71,71.8,43112.0,66.5552,66.685,66.4903,66.5738,43112.0
2021-08-03 14:30:00,71.79,71.84,71.56,71.68,62701.0,66.5645,66.6109,66.3512,66.4625,62701.0
2021-08-03 15:00:00,71.69,72.0,71.67,71.99,71666.0,66.4718,66.7592,66.4532,66.75,71666.0
2021-08-03 15:30:00,72.0,72.22,71.96,72.13,309891.0,66.7592,66.9632,66.7221,66.8798,309891.0
2021-08-04 09:30:00,72.43,73.08,71.91,72.98,179640.0,67.1579,67.7606,66.6758,67.6679,179640.0
2021-08-04 10:00:00,72.98,73.0,72.36,72.61,94932.0,67.6679,67.6864,67.093,67.3248,94932.0
2021-08-04 10:30:00,72.59,72.79,72.4,72.72,97790.0,67.3063,67.4917,67.1301,67.4268,97790.0
2021-08-04 11:00:00,72.71,73.14,72.61,73.08,207870.0,67.4175,67.8162,67.3248,67.7606,207870.0
2021-08-04 11:30:00,73.07,73.25,72.87,73.24,144630.0,67.7513,67.9182,67.5659,67.909,144630.0
2021-08-04 12:00:00,73.24,73.35,72.98,73.02,95937.0,67.909,68.011,67.6679,67.705,95937.0
2021-08-04 12:30:00,73.01,73.48,73.01,73.34,101342.0,67.6957,68.1315,67.6957,68.0017,101342.0
2021-08-04 13:00:00,73.34,73.43,73.24,73.31,45209.0,68.0017,68.0851,67.909,67.9739,45209.0
2021-08-04 13:30:00,73.31,73.5,73.26,73.32,60151.0,67.9739,68.15,67.9275,67.9831,60151.0
2021-08-04 14:00:00,73.34,73.36,73.21,73.29,36767.0,68.0017,68.0202,67.8811,67.9553,36767.0
2021-08-04 14:30:00,73.29,73.64,73.25,73.51,87620.0,67.9553,68.2798,67.9182,68.1593,87620.0
2021-08-04 15:00:00,73.5,73.63,73.45,73.55,135107.0,68.15,68.2706,68.1037,68.1964,135107.0
2021-08-04 15:30:00,73.56,73.57,73.33,73.43,355989.0,68.2057,68.2149,67.9924,68.0851,355989.0
2021-08-05 09:30:00,73.91,74.17,73.79,74.12,46396.0,68.5302,68.7713,68.4189,68.7249,46396.0
2021-08-05 10:00:00,74.08,74.45,74.04,74.45,62802.0,68.6878,69.0309,68.6507,69.0309,62802.0
2021-08-05 10:30:00,74.47,74.64,74.43,74.63,68335.0,69.0494,69.2071,69.0123,69.1978,68335.0
2021-08-05 11:00:00,74.62,74.64,74.32,74.4,29850.0,69.1885,69.2071,68.9104,68.9845,29850.0
2021-08-05 11:30:00,74.4,74.42,74.17,74.19,22742.0,68.9845,69.0031,68.7713,68.7898,22742.0
2021-08-05 12:00:00,74.2,74.26,74.0,74.02,72285.0,68.7991,68.8547,68.6136,68.6322,72285.0
2021-08-05 12:30:00,74.02,74.02,73.84,73.92,25210.0,68.6322,68.6322,68.4653,68.5395,25210.0
2021-08-05 13:00:00,73.94,73.99,73.87,73.93,30241.0,68.558,68.6044,68.4931,68.5487,30241.0
2021-08-05 13:30:00,73.93,74.02,73.86,73.89,32578.0,68.5487,68.6322,68.4838,68.5117,32578.0
2021-08-05 14:00:00,73.91,73.93,73.81,73.83,25857.0,68.5302,68.5487,68.4375,68.456,25857.0
2021-08-05 14:30:00,73.84,73.89,73.81,73.86,23822.0,68.4653,68.5117,68.4375,68.4838,23822.0
2021-08-05 15:00:00,73.85,73.88,73.56,73.6,43141.0,68.4746,68.5024,68.2057,68.2428,43141.0
2021-08-05 15:30:00,73.6,73.78,73.47,73.77,160668.0,68.2428,68.4097,68.1222,68.4004,160668.0
2021-08-06 09:30:00,74.78,75.87,74.49,74.63,289019.0,69.3369,70.3475,69.068,69.1978,289019.0
2021-08-06 10:00:00,74.68,74.79,74.35,74.38,60880.0,69.2441,69.3461,68.9382,68.966,60880.0
2021-08-06 10:30:00,74.36,74.56,74.2,74.24,39706.0,68.9474,69.1329,68.7991,68.8362,39706.0
2021-08-06 11:00:00,74.22,74.23,74.0,74.03,44471.0,68.8176,68.8269,68.6136,68.6415,44471.0
2021-08-06 11:30:00,74.06,74.06,73.92,74.02,20420.0,68.6693,68.6693,68.5395,68.6322,20420.0
2021-08-06 12:00:00,73.99,74.02,73.9,73.94,23128.0,68.6044,68.6322,68.5209,68.558,23128.0
2021-08-06 12:30:00,73.94,73.96,73.79,73.9,23686.0,68.558,68.5766,68.4189,68.5209,23686.0
2021-08-06 13:00:00,73.92,74.03,73.88,73.96,14654.0,68.5395,68.6415,68.5024,68.5766,14654.0
2021-08-06 13:30:00,73.98,74.08,73.87,73.96,22525.0,68.5951,68.6878,68.4931,68.5766,22525.0
2021-08-06 14:00:00,73.93,74.11,73.9,74.11,17434.0,68.5487,68.7156,68.5209,68.7156,17434.0
2021-08-06 14:30:00,74.12,74.19,73.92,73.94,14267.0,68.7249,68.7898,68.5395,68.558,14267.0
2021-08-06 15:00:00,73.94,74.02,73.88,73.97,20380.0,68.558,68.6322,68.5024,68.5858,20380.0
2021-08-06 15:30:00,73.99,74.07,73.92,73.94,90596.0,68.6044,68.6786,68.5395,68.558,90596.0
2021-08-09 09:30:00,74.46,74.72,74.2,74.72,85637.0,69.0402,69.2812,68.7991,69.2812,85637.0
2021-08-09 10:00:00,74.63,74.96,74.6,74.96,21449.0,69.1978,69.5038,69.17,69.5038,21449.0
2021-08-09 10:30:00,74.93,74.99,74.81,74.88,11392.0,69.476,69.5316,69.3647,69.4296,11392.0
2021-08-09 11:00:00,74.89,75.08,74.86,75.06,22076.0,69.4389,69.615,69.411,69.5965,22076.0
2021-08-09 11:30:00,75.06,75.12,74.95,75.12,14072.0,69.5965,69.6521,69.4945,69.6521,14072.0
2021-08-09 12:00:00,75.12,75.31,75.05,75.3,33487.0,69.6521,69.8283,69.5872,69.819,33487.0
2021-08-09 12:30:00,75.31,75.33,75.17,75.2,17246.0,69.8283,69.8468,69.6985,69.7263,17246.0
2021-08-09 13:00:00,75.2,75.26,75.08,75.08,18216.0,69.7263,69.7819,69.615,69.615,18216.0
2021-08-09 13:30:00,75.05,75.06,74.96,75.04,31469.0,69.5872,69.5965,69.5038,69.5779,31469.0
2021-08-09 14:00:00,75.02,75.35,75.02,75.28,37973.0,69.5594,69.8654,69.5594,69.8005,37973.0
2021-08-09 14:30:00,75.26,75.5,75.26,75.49,56220.0,69.7819,70.0045,69.7819,69.9952,56220.0
2021-08-09 15:00:00,75.47,75.48,75.4,75.45,36351.0,69.9766,69.9859,69.9117,69.9581,36351.0
2021-08-09 15:30:00,75.46,75.52,75.12,75.16,132802.0,69.9674,70.023,69.6521,69.6892,132802.0
2021-08-10 09:30:00,75.58,75.7,75.26,75.49,113973.0,70.0786,70.1899,69.7819,69.9952,113973.0
2021-08-10 10:00:00,75.46,75.5,75.12,75.13,57330.0,69.9674,70.0045,69.6521,69.6614,57330.0
2021-08-10 10:30:00,75.09,75.33,74.82,75.1,32547.0,69.6243,69.8468,69.374,69.6336,32547.0
2021-08-10 11:00:00,75.1,75.46,75.06,75.25,141753.0,69.6336,69.9674,69.5965,69.7727,141753.0
2021-08-10 11:30:00,75.25,75.3,75.15,75.26,24653.0,69.7727,69.819,69.6799,69.7819,24653.0
2021-08-10 12:00:00,75.26,75.28,75.18,75.23,12838.0,69.7819,69.8005,69.7078,69.7541,12838.0
2021-08-10 12:30:00,75.21,75.33,75.18,75.33,15582.0,69.7356,69.8468,69.7078,69.8468,15582.0
2021-08-10 13:00:00,75.31,75.4,75.27,75.29,30046.0,69.8283,69.9117,69.7912,69.8097,30046.0
2021-08-10 13:30:00,75.29,75.43,75.25,75.28,23699.0,69.8097,69.9396,69.7727,69.8005,23699.0
2021-08-10 14:00:00,75.3,75.34,75.17,75.31,21213.0,69.819,69.8561,69.6985,69.8283,21213.0
2021-08-10 14:30:00,75.31,75.37,75.21,75.36,13655.0,69.8283,69.8839,69.7356,69.8747,13655.0
2021-08-10 15:00:00,75.39,75.5,75.27,75.44,24574.0,69.9025,70.0045,69.7912,69.9488,24574.0
2021-08-10 15:30:00,75.46,75.55,75.34,75.36,82986.0,69.9674,70.0508,69.8561,69.8747,82986.0
2021-08-11 09:30:00,75.46,75.59,74.76,74.92,110498.0,69.9674,70.0879,69.3183,69.4667,110498.0
2021-08-11 10:00:00,74.92,75.07,74.89,75.0,38537.0,69.4667,69.6058,69.4389,69.5409,38537.0
2021-08-11 10:30:00,75.0,75.02,74.7,74.83,71888.0,69.5409,69.5594,69.2627,69.3832,71888.0
2021-08-11 11:00:00,74.85,74.99,74.84,74.91,14214.0,69.4018,69.5316,69.3925,69.4574,14214.0
2021-08-11 11:30:00,74.98,74.98,74.56,74.57,14775.0,69.5223,69.5223,69.1329,69.1422,14775.0
2021-08-11 12:00:00,74.56,74.67,74.48,74.49,24172.0,69.1329,69.2349,69.0587,69.068,24172.0
2021-08-11 12:30:00,74.48,74.56,74.38,74.48,25219.0,69.0587,69.1329,68.966,69.0587,25219.0
2021-08-11 13:00:00,74.5,74.59,74.48,74.59,8299.0,69.0773,69.1607,69.0587,69.1607,8299.0
2021-08-11 13:30:00,74.59,74.74,74.57,74.71,11622.0,69.1607,69.2998,69.1422,69.272,11622.0
2021-08-11 14:00:00,74.7,75.05,74.69,75.01,121577.0,69.2627,69.5872,69.2534,69.5501,121577.0
2021-08-11 14:30:00,75.03,75.06,74.96,75.06,24944.0,69.5687,69.5965,69.5038,69.5965,24944.0
2021-08-11 15:00:00,75.06,75.11,74.89,74.91,21944.0,69.5965,69.6428,69.4389,69.4574,21944.0
2021-08-11 15:30:00,74.89,75.05,74.85,75.05,59455.0,69.4389,69.5872,69.4018,69.5872,59455.0
2021-08-12 09:30:00,74.95,75.19,74.56,74.8,129143.0,69.4945,69.717,69.1329,69.3554,129143.0
2021-08-12 10:00:00,74.82,75.11,74.81,75.06,83287.0,69.374,69.6428,69.3647,69.5965,83287.0
2021-08-12 10:30:00,75.09,75.17,74.93,74.95,28774.0,69.6243,69.6985,69.476,69.4945,28774.0
2021-08-12 11:00:00,74.92,75.14,74.88,75.14,47646.0,69.4667,69.6707,69.4296,69.6707,47646.0
2021-08-12 11:30:00,75.15,75.17,74.96,74.98,16690.0,69.6799,69.6985,69.5038,69.5223,16690.0
2021-08-12 12:00:00,75.01,75.03,74.99,75.02,25985.0,69.5501,69.5687,69.5316,69.5594,25985.0
2021-08-12 12:30:00,75.02,75.02,74.94,74.99,12368.0,69.5594,69.5594,69.4852,69.5316,12368.0
2021-08-12 13:00:00,75.0,75.01,74.95,74.95,7880.0,69.5409,69.5501,69.4945,69.4945,7880.0
2021-08-12 13:30:00,74.91,74.95,74.9,74.92,17017.0,69.4574,69.4945,69.4481,69.4667,17017.0
2021-08-12 14:00:00,74.92,75.14,74.9,75.0,25140.0,69.4667,69.6707,69.4481,69.5409,25140.0
2021-08-12 14:30:00,75.02,75.05,74.97,75.01,25904.0,69.5594,69.5872,69.513,69.5501,25904.0
2021-08-12 15:00:00,75.01,75.03,74.97,75.01,27708.0,69.5501,69.5687,69.513,69.5501,27708.0
2021-08-12 15:30:00,75.02,75.29,74.99,75.15,117189.0,69.5594,69.8097,69.5316,69.6799,117189.0
2021-08-13 09:30:00,76.26,76.82,76.05,76.47,201630.0,70.7091,71.2284,70.5144,70.9039,201630.0
2021-08-13 10:00:00,76.45,76.58,76.13,76.23,108551.0,70.8853,71.0059,70.5886,70.6813,108551.0
2021-08-13 10:30:00,76.2,76.59,76.2,76.59,27813.0,70.6535,71.0151,70.6535,71.0151,27813.0
2021-08-13 11:00:00,76.56,76.59,76.34,76.51,35949.0,70.9873,71.0151,70.7833,70.9409,35949.0
2021-08-13 11:30:00,76.49,76.6,76.47,76.57,111669.0,70.9224,71.0244,70.9039,70.9966,111669.0
2021-08-13 12:00:00,76.58,76.73,76.58,76.67,48100.0,71.0059,71.1449,71.0059,71.0893,48100.0
2021-08-13 12:30:00,76.67,76.67,76.54,76.56,36883.0,71.0893,71.0893,70.9688,70.9873,36883.0
2021-08-13 13:00:00,76.55,76.56,76.4,76.51,21089.0,70.978,70.9873,70.839,70.9409,21089.0
2021-08-13 13:30:00,76.49,76.55,76.41,76.45,61853.0,70.9224,70.978,70.8482,70.8853,61853.0
2021-08-13 14:00:00,76.45,76.53,76.41,76.42,58820.0,70.8853,70.9595,70.8482,70.8575,58820.0
2021-08-13 14:30:00,76.41,76.41,76.35,76.4,17303.0,70.8482,70.8482,70.7926,70.839,17303.0
2021-08-13 15:00:00,76.4,76.55,76.38,76.52,37447.0,70.839,70.978,70.8204,70.9502,37447.0
2021-08-13 15:30:00,76.52,76.62,76.35,76.6,139830.0,70.9502,71.0429,70.7926,71.0244,139830.0
2021-08-16 09:30:00,76.26,76.4,75.08,75.12,123917.0,70.7091,70.839,69.615,69.6521,123917.0
2021-08-16 10:00:00,75.12,75.31,74.79,75.09,47684.0,69.6521,69.8283,69.3461,69.6243,47684.0
2021-08-16 10:30:00,75.08,75.16,74.62,74.62,79306.0,69.615,69.6892,69.1885,69.1885,79306.0
2021-08-16 11:00:00,74.65,74.93,74.38,74.64,110471.0,69.2163,69.476,68.966,69.2071,110471.0
2021-08-16 11:30:00,74.66,75.05,74.66,74.98,98170.0,69.2256,69.5872,69.2256,69.5223,98170.0
2021-08-16 12:00:00,74.98,75.26,74.93,75.1,79039.0,69.5223,69.7819,69.476,69.6336,79039.0
2021-08-16 12:30:00,75.11,75.22,74.99,75.14,13659.0,69.6428,69.7448,69.5316,69.6707,13659.0
2021-08-16 13:00:00,75.12,75.42,75.12,75.34,25520.0,69.6521,69.9303,69.6521,69.8561,25520.0
2021-08-16 13:30:00,75.32,75.41,75.17,75.21,20657.0,69.8376,69.921,69.6985,69.7356,20657.0
2021-08-16 14:00:00,75.21,75.37,75.02,75.23,34376.0,69.7356,69.8839,69.5594,69.7541,34376.0
2021-08-16 14:30:00,75.22,75.24,74.98,75.1,53528.0,69.7448,69.7634,69.5223,69.6336,53528.0
2021-08-16 15:00:00,75.1,75.38,75.02,75.37,33843.0,69.6336,69.8932,69.5594,69.8839,33843.0
2021-08-16 15:30:00,75.36,75.45,75.16,75.19,186363.0,69.8747,69.9581,69.6892,69.717,186363.0
2021-08-17 09:30:00,74.65,75.15,74.57,75.01,123207.0,69.2163,69.6799,69.1422,69.5501,123207.0
2021-08-17 10:00:00,75.01,76.0,74.96,75.94,142689.0,69.5501,70.4681,69.5038,70.4124,142689.0
2021-08-17 10:30:00,75.94,76.06,75.68,75.77,109665.0,70.4124,70.5237,70.1714,70.2548,109665.0
2021-08-17 11:00:00,75.79,76.53,75.78,76.51,137113.0,70.2734,70.9595,70.2641,70.9409,137113.0
2021-08-17 11:30:00,76.48,76.56,76.37,76.45,77920.0,70.9131,70.9873,70.8111,70.8853,77920.0
2021-08-17 12:00:00,76.42,76.51,76.38,76.46,50784.0,70.8575,70.9409,70.8204,70.8946,50784.0
2021-08-17 12:30:00,76.45,76.46,76.05,76.14,121038.0,70.8853,70.8946,70.5144,70.5979,121038.0
2021-08-17 13:00:00,76.13,76.4,76.12,76.23,109581.0,70.5886,70.839,70.5793,70.6813,109581.0
2021-08-17 13:30:00,76.22,76.23,75.96,76.2,58752.0,70.6721,70.6813,70.431,70.6535,58752.0
2021-08-17 14:00:00,76.2,76.31,76.16,76.17,38862.0,70.6535,70.7555,70.6164,70.6257,38862.0
2021-08-17 14:30:00,76.17,76.38,76.16,76.3,57957.0,70.6257,70.8204,70.6164,70.7462,57957.0
2021-08-17 15:00:00,76.3,76.39,76.25,76.33,44474.0,70.7462,70.8297,70.6999,70.774,44474.0
2021-08-17 15:30:00,76.33,76.51,76.31,76.44,182306.0,70.774,70.9409,70.7555,70.876,182306.0
2021-08-18 09:30:00,76.23,76.51,75.52,76.07,136972.0,70.6813,70.9409,70.023,70.533,136972.0
2021-08-18 10:00:00,76.06,76.16,75.92,75.92,101346.0,70.5237,70.6164,70.3939,70.3939,101346.0
2021-08-18 10:30:00,75.95,76.22,75.91,76.2,91768.0,70.4217,70.6721,70.3846,70.6535,91768.0
2021-08-18 11:00:00,76.22,76.22,75.73,75.73,48063.0,70.6721,70.6721,70.2177,70.2177,48063.0
2021-08-18 11:30:00,75.76,75.81,75.48,75.54,58032.0,70.2455,70.2919,69.9859,70.0416,58032.0
2021-08-18 12:00:00,75.53,75.59,75.45,75.48,61073.0,70.0323,70.0879,69.9581,69.9859,61073.0
2021-08-18 12:30:00,75.49,75.65,75.48,75.63,23733.0,69.9952,70.1435,69.9859,70.125,23733.0
2021-08-18 13:00:00,75.63,75.75,75.4,75.51,203767.0,70.125,70.2363,69.9117,70.0137,203767.0
2021-08-18 13:30:00,75.52,75.6,75.44,75.45,135018.0,70.023,70.0972,69.9488,69.9581,135018.0
2021-08-18 14:00:00,75.45,75.58,75.09,75.35,55402.0,69.9581,70.0786,69.6243,69.8654,55402.0
2021-08-18 14:30:00,75.38,75.75,75.38,75.7,54359.0,69.8932,70.2363,69.8932,70.1899,54359.0
2021-08-18 15:00:00,75.72,75.72,75.54,75.54,16266.0,70.2084,70.2084,70.0416,70.0416,16266.0
2021-08-18 15:30:00,75.52,75.64,75.08,75.09,151602.0,70.023,70.1343,69.615,69.6243,151602.0
2021-08-19 09:30:00,74.69,75.81,74.39,75.7,183793.0,69.2534,70.2919,68.9753,70.1899,183793.0
2021-08-19 10:00:00,75.71,75.82,75.22,75.26,82992.0,70.1992,70.3012,69.7448,69.7819,82992.0
2021-08-19 10:30:00,75.27,75.36,74.85,75.13,84112.0,69.7912,69.8747,69.4018,69.6614,84112.0
2021-08-19 11:00:00,75.13,75.19,74.97,75.01,25660.0,69.6614,69.717,69.513,69.5501,25660.0
2021-08-19 11:30:00,75.0,75.21,74.79,75.15,48987.0,69.5409,69.7356,69.3461,69.6799,48987.0
2021-08-19 12:00:00,75.16,75.3,75.01,75.27,44977.0,69.6892,69.819,69.5501,69.7912,44977.0
2021-08-19 12:30:00,75.29,75.31,75.21,75.25,12029.0,69.8097,69.8283,69.7356,69.7727,12029.0
2021-08-19 13:00:00,75.25,75.39,75.17,75.34,28364.0,69.7727,69.9025,69.6985,69.8561,28364.0
2021-08-19 13:30:00,75.28,75.35,75.19,75.2,32142.0,69.8005,69.8654,69.717,69.7263,32142.0
2021-08-19 14:00:00,75.22,75.5,75.18,75.33,26990.0,69.7448,70.0045,69.7078,69.8468,26990.0
2021-08-19 14:30:00,75.31,75.34,75.17,75.27,31783.0,69.8283,69.8561,69.6985,69.7912,31783.0
2021-08-19 15:00:00,75.27,75.38,75.22,75.31,37388.0,69.7912,69.8932,69.7448,69.8283,37388.0
2021-08-19 15:30:00,75.3,75.42,75.2,75.4,132897.0,69.819,69.9303,69.7263,69.9117,132897.0
2021-08-20 09:30:00,75.96,76.34,75.6,75.7,185730.0,70.431,70.7833,70.0972,70.1899,185730.0
2021-08-20 10:00:00,75.68,76.16,75.65,76.05,59280.0,70.1714,70.6164,70.1435,70.5144,59280.0
2021-08-20 10:30:00,76.15,76.24,75.85,75.99,22769.0,70.6071,70.6906,70.329,70.4588,22769.0
2021-08-20 11:00:00,75.96,76.43,75.96,76.24,54747.0,70.431,70.8668,70.431,70.6906,54747.0
2021-08-20 11:30:00,76.24,76.43,76.15,76.24,52096.0,70.6906,70.8668,70.6071,70.6906,52096.0
2021-08-20 12:00:00,76.23,76.4,76.0,76.28,61643.0,70.6813,70.839,70.4681,70.7277,61643.0
2021-08-20 12:30:00,76.31,76.36,76.27,76.3,22394.0,70.7555,70.8019,70.7184,70.7462,22394.0
2021-08-20 13:00:00,76.3,76.5,76.3,76.47,60782.0,70.7462,70.9317,70.7462,70.9039,60782.0
2021-08-20 13:30:00,76.48,76.5,76.39,76.44,37182.0,70.9131,70.9317,70.8297,70.876,37182.0
2021-08-20 14:00:00,76.45,76.51,76.3,76.3,46019.0,70.8853,70.9409,70.7462,70.7462,46019.0
2021-08-20 14:30:00,76.31,76.34,76.22,76.29,28697.0,70.7555,70.7833,70.6721,70.737,28697.0
2021-08-20 15:00:00,76.28,76.38,76.27,76.38,38537.0,70.7277,70.8204,70.7184,70.8204,38537.0
2021-08-20 15:30:00,76.37,76.79,76.34,76.79,196018.0,70.8111,71.2006,70.7833,71.2006,196018.0
2021-08-23 09:30:00,76.95,78.0,76.87,77.51,563730.0,71.3489,72.3225,71.2747,71.8682,563730.0
2021-08-23 10:00:00,77.51,77.69,77.29,77.29,192565.0,71.8682,72.0351,71.6642,71.6642,192565.0
2021-08-23 10:30:00,77.26,77.38,77.1,77.29,110108.0,71.6364,71.7476,71.488,71.6642,110108.0
2021-08-23 11:00:00,77.28,77.41,77.16,77.3,99955.0,71.6549,71.7754,71.5436,71.6734,99955.0
2021-08-23 11:30:00,77.3,77.59,77.29,77.55,67835.0,71.6734,71.9423,71.6642,71.9052,67835.0
2021-08-23 12:00:00,77.57,77.57,77.35,77.47,47633.0,71.9238,71.9238,71.7198,71.8311,47633.0
2021-08-23 12:30:00,77.47,77.54,77.4,77.54,51240.0,71.8311,71.896,71.7662,71.896,51240.0
2021-08-23 13:00:00,77.54,77.56,77.46,77.5,25793.0,71.896,71.9145,71.8218,71.8589,25793.0
2021-08-23 13:30:00,77.51,77.59,77.42,77.42,90401.0,71.8682,71.9423,71.7847,71.7847,90401.0
2021-08-23 14:00:00,77.4,77.53,77.3,77.42,54476.0,71.7662,71.8867,71.6734,71.7847,54476.0
2021-08-23 14:30:00,77.42,77.52,77.4,77.5,59746.0,71.7847,71.8774,71.7662,71.8589,59746.0
2021-08-23 15:00:00,77.5,77.5,77.38,77.45,64706.0,71.8589,71.8589,71.7476,71.8125,64706.0
2021-08-23 15:30:00,77.45,77.59,77.31,77.34,171123.0,71.8125,71.9423,71.6827,71.7105,171123.0
2021-08-24 09:30:00,78.69,78.8,77.37,77.47,156021.0,72.9623,73.0643,71.7383,71.8311,156021.0
2021-08-24 10:00:00,77.49,77.63,77.4,77.51,120429.0,71.8496,71.9794,71.7662,71.8682,120429.0
2021-08-24 10:30:00,77.52,77.6,77.36,77.36,154624.0,71.8774,71.9516,71.7291,71.7291,154624.0
2021-08-24 11:00:00,77.35,77.45,77.25,77.27,56520.0,71.7198,71.8125,71.6271,71.6456,56520.0
2021-08-24 11:30:00,77.27,77.51,77.26,77.49,39482.0,71.6456,71.8682,71.6364,71.8496,39482.0
2021-08-24 12:00:00,77.48,77.56,77.41,77.52,18656.0,71.8403,71.9145,71.7754,71.8774,18656.0
2021-08-24 12:30:00,77.53,77.63,77.49,77.61,40305.0,71.8867,71.9794,71.8496,71.9609,40305.0
2021-08-24 13:00:00,77.6,77.62,77.53,77.55,15434.0,71.9516,71.9702,71.8867,71.9052,15434.0
2021-08-24 13:30:00,77.52,77.62,77.43,77.61,30307.0,71.8774,71.9702,71.794,71.9609,30307.0
2021-08-24 14:00:00,77.62,77.67,77.55,77.58,14573.0,71.9702,72.0165,71.9052,71.9331,14573.0
2021-08-24 14:30:00,77.58,77.68,77.51,77.64,35791.0,71.9331,72.0258,71.8682,71.9887,35791.0
2021-08-24 15:00:00,77.64,77.8,77.59,77.78,247464.0,71.9887,72.137,71.9423,72.1185,247464.0
2021-08-24 15:30:00,77.8,77.81,77.74,77.77,177218.0,72.137,72.1463,72.0814,72.1092,177218.0
2021-08-25 09:30:00,77.97,78.39,77.54,78.35,426444.0,72.2947,72.6841,71.896,72.647,426444.0
2021-08-25 10:00:00,78.37,78.46,78.26,78.35,190360.0,72.6656,72.749,72.5636,72.647,190360.0
2021-08-25 10:30:00,78.33,78.36,78.13,78.31,247949.0,72.6285,72.6563,72.443,72.6099,247949.0
2021-08-25 11:00:00,78.31,78.41,78.12,78.31,211457.0,72.6099,72.7026,72.4338,72.6099,211457.0
2021-08-25 11:30:00,78.31,78.32,78.01,78.23,121044.0,72.6099,72.6192,72.3318,72.5357,121044.0
2021-08-25 12:00:00,78.24,78.43,78.19,78.25,36585.0,72.545,72.7212,72.4987,72.5543,36585.0
2021-08-25 12:30:00,78.25,78.26,78.07,78.1,25814.0,72.5543,72.5636,72.3874,72.4152,25814.0
2021-08-25 13:00:00,78.09,78.35,78.09,78.27,50038.0,72.4059,72.647,72.4059,72.5728,50038.0
2021-08-25 13:30:00,78.28,78.5,78.27,78.5,44307.0,72.5821,72.7861,72.5728,72.7861,44307.0
2021-08-25 14:00:00,78.49,78.55,78.42,78.51,48290.0,72.7768,72.8325,72.7119,72.7954,48290.0
2021-08-25 14:30:00,78.49,78.55,78.35,78.52,103707.0,72.7768,72.8325,72.647,72.8046,103707.0
2021-08-25 15:00:00,78.52,78.54,78.41,78.49,249551.0,72.8046,72.8232,72.7026,72.7768,249551.0
2021-08-25 15:30:00,78.48,78.57,78.47,78.47,208328.0,72.7676,72.851,72.7583,72.7583,208328.0
2021-08-26 09:30:00,78.23,78.4,77.95,78.03,88956.0,72.5357,72.6934,72.2761,72.3503,88956.0
2021-08-26 10:00:00,78.01,78.07,77.64,77.73,52271.0,72.3318,72.3874,71.9887,72.0721,52271.0
2021-08-26 10:30:00,77.73,77.95,77.73,77.75,56568.0,72.0721,72.2761,72.0721,72.0907,56568.0
2021-08-26 11:00:00,77.75,77.95,77.68,77.9,35900.0,72.0907,72.2761,72.0258,72.2298,35900.0
2021-08-26 11:30:00,77.9,78.0,77.82,77.95,17597.0,72.2298,72.3225,72.1556,72.2761,17597.0
2021-08-26 12:00:00,77.95,78.05,77.93,77.97,39510.0,72.2761,72.3689,72.2576,72.2947,39510.0
2021-08-26 12:30:00,77.96,78.01,77.8,77.83,29499.0,72.2854,72.3318,72.137,72.1649,29499.0
2021-08-26 13:00:00,77.84,77.94,77.54,77.64,84083.0,72.1741,72.2669,71.896,71.9887,84083.0
2021-08-26 13:30:00,77.62,77.67,77.52,77.53,44552.0,71.9702,72.0165,71.8774,71.8867,44552.0
2021-08-26 14:00:00,77.52,77.61,77.44,77.6,26525.0,71.8774,71.9609,71.8033,71.9516,26525.0
2021-08-26 14:30:00,77.59,77.68,77.54,77.54,20565.0,71.9423,72.0258,71.896,71.896,20565.0
2021-08-26 15:00:00,77.5,77.51,77.28,77.29,29272.0,71.8589,71.8682,71.6549,71.6642,29272.0
2021-08-26 15:30:00,77.29,77.41,77.2,77.25,115198.0,71.6642,71.7754,71.5807,71.6271,115198.0
2021-08-27 09:30:00,77.63,78.33,77.53,77.93,71917.0,71.9794,72.6285,71.8867,72.2576,71917.0
2021-08-27 10:00:00,77.88,78.28,77.84,78.07,109190.0,72.2112,72.5821,72.1741,72.3874,109190.0
2021-08-27 10:30:00,78.1,78.16,77.92,77.98,90663.0,72.4152,72.4708,72.2483,72.3039,90663.0
2021-08-27 11:00:00,77.98,78.01,77.69,77.72,138477.0,72.3039,72.3318,72.0351,72.0629,138477.0
2021-08-27 11:30:00,77.73,77.84,77.6,77.63,90207.0,72.0721,72.1741,71.9516,71.9794,90207.0
2021-08-27 12:00:00,77.62,77.71,77.52,77.56,32095.0,71.9702,72.0536,71.8774,71.9145,32095.0
2021-08-27 12:30:00,77.57,77.63,77.39,77.57,95829.0,71.9238,71.9794,71.7569,71.9238,95829.0
2021-08-27 13:00:00,77.57,77.65,77.32,77.55,58175.0,71.9238,71.998,71.692,71.9052,58175.0
2021-08-27 13:30:00,77.52,77.66,77.52,77.62,16742.0,71.8774,72.0072,71.8774,71.9702,16742.0
2021-08-27 14:00:00,77.62,77.64,77.58,77.6,15916.0,71.9702,71.9887,71.9331,71.9516,15916.0
2021-08-27 14:30:00,77.62,77.76,77.6,77.75,13477.0,71.9702,72.1,71.9516,72.0907,13477.0
2021-08-27 15:00:00,77.75,77.75,77.63,77.73,73402.0,72.0907,72.0907,71.9794,72.0721,73402.0
2021-08-27 15:30:00,77.72,77.98,77.7,77.95,125354.0,72.0629,72.3039,72.0443,72.2761,125354.0
2021-08-30 09:30:00,78.4,78.9,78.23,78.34,125854.0,72.6934,73.157,72.5357,72.6377,125854.0
2021-08-30 10:00:00,78.39,78.44,78.17,78.25,102402.0,72.6841,72.7305,72.4801,72.5543,102402.0
2021-08-30 10:30:00,78.24,78.37,78.15,78.23,262763.0,72.545,72.6656,72.4616,72.5357,262763.0
2021-08-30 11:00:00,78.23,78.3,78.15,78.17,154331.0,72.5357,72.6007,72.4616,72.4801,154331.0
2021-08-30 11:30:00,78.17,78.22,78.16,78.2,34812.0,72.4801,72.5265,72.4708,72.5079,34812.0
2021-08-30 12:00:00,78.2,78.22,78.1,78.17,38638.0,72.5079,72.5265,72.4152,72.4801,38638.0
2021-08-30 12:30:00,78.17,78.17,78.02,78.04,98194.0,72.4801,72.4801,72.341,72.3596,98194.0
2021-08-30 13:00:00,78.04,78.28,77.98,78.18,96332.0,72.3596,72.5821,72.3039,72.4894,96332.0
2021-08-30 13:30:00,78.18,78.2,78.02,78.12,114153.0,72.4894,72.5079,72.341,72.4338,114153.0
2021-08-30 14:00:00,78.12,78.23,78.06,78.2,85820.0,72.4338,72.5357,72.3781,72.5079,85820.0
2021-08-30 14:30:00,78.2,78.2,78.06,78.17,185151.0,72.5079,72.5079,72.3781,72.4801,185151.0
2021-08-30 15:00:00,78.17,78.27,78.14,78.22,142698.0,72.4801,72.5728,72.4523,72.5265,142698.0
2021-08-30 15:30:00,78.23,78.26,78.11,78.12,155999.0,72.5357,72.5636,72.4245,72.4338,155999.0
2021-08-31 09:30:00,79.25,79.39,78.9,78.91,171384.0,73.4815,73.6113,73.157,73.1663,171384.0
2021-08-31 10:00:00,78.93,79.04,78.66,78.73,136936.0,73.1848,73.2868,72.9345,72.9994,136936.0
2021-08-31 10:30:00,78.73,78.85,78.62,78.7,144312.0,72.9994,73.1106,72.8974,72.9715,144312.0
2021-08-31 11:00:00,78.7,78.89,78.61,78.66,233501.0,72.9715,73.1477,72.8881,72.9345,233501.0
2021-08-31 11:30:00,78.67,78.69,78.4,78.59,107645.0,72.9437,72.9623,72.6934,72.8695,107645.0
2021-08-31 12:00:00,78.6,78.74,78.54,78.73,28734.0,72.8788,73.0086,72.8232,72.9994,28734.0
2021-08-31 12:30:00,78.73,78.74,78.48,78.54,67890.0,72.9994,73.0086,72.7676,72.8232,67890.0
2021-08-31 13:00:00,78.55,78.55,78.33,78.34,30611.0,72.8325,72.8325,72.6285,72.6377,30611.0
2021-08-31 13:30:00,78.34,78.43,78.23,78.24,51705.0,72.6377,72.7212,72.5357,72.545,51705.0
2021-08-31 14:00:00,78.26,78.34,78.25,78.25,46708.0,72.5636,72.6377,72.5543,72.5543,46708.0
2021-08-31 14:30:00,78.27,78.52,78.17,78.48,113335.0,72.5728,72.8046,72.4801,72.7676,113335.0
2021-08-31 15:00:00,78.46,78.59,78.45,78.58,48717.0,72.749,72.8695,72.7397,72.8603,48717.0
2021-08-31 15:30:00,78.59,78.6,78.29,78.32,157283.0,72.8695,72.8788,72.5914,72.6192,157283.0
2021-09-01 09:30:00,78.85,78.98,78.32,78.79,340281.0,73.1106,73.2312,72.6192,73.055,340281.0
2021-09-01 10:00:00,78.79,79.01,78.71,78.78,220716.0,73.055,73.259,72.9808,73.0457,220716.0
2021-09-01 10:30:00,78.79,78.96,78.7,78.7,163083.0,73.055,73.2126,72.9715,72.9715,163083.0
2021-09-01 11:00:00,78.7,78.81,78.59,78.77,67037.0,72.9715,73.0735,72.8695,73.0364,67037.0
2021-09-01 11:30:00,78.77,79.01,78.72,78.97,180058.0,73.0364,73.259,72.9901,73.2219,180058.0
2021-09-01 12:00:00,78.97,79.01,78.84,78.99,170173.0,73.2219,73.259,73.1013,73.2404,170173.0
2021-09-01 12:30:00,78.99,79.01,78.75,78.83,106277.0,73.2404,73.259,73.0179,73.0921,106277.0
2021-09-01 13:00:00,78.84,78.86,78.7,78.73,139193.0,73.1013,73.1199,72.9715,72.9994,139193.0
2021-09-01 13:30:00,78.73,78.97,78.72,78.83,166166.0,72.9994,73.2219,72.9901,73.0921,166166.0
2021-09-01 14:00:00,78.82,78.96,78.75,78.81,252986.0,73.0828,73.2126,73.0179,73.0735,252986.0
2021-09-01 14:30:00,78.81,78.9,78.76,78.84,113881.0,73.0735,73.157,73.0272,73.1013,113881.0
2021-09-01 15:00:00,78.83,78.88,78.76,78.79,80475.0,73.0921,73.1384,73.0272,73.055,80475.0
2021-09-01 15:30:00,78.78,78.86,78.68,78.85,175749.0,73.0457,73.1199,72.953,73.1106,175749.0
2021-09-02 09:30:00,79.01,79.17,78.47,78.86,261689.0,73.259,73.4073,72.7583,73.1199,261689.0
2021-09-02 10:00:00,78.86,78.92,78.67,78.88,144472.0,73.1199,73.1755,72.9437,73.1384,144472.0
2021-09-02 10:30:00,78.89,78.93,78.79,78.85,184094.0,73.1477,73.1848,73.055,73.1106,184094.0
2021-09-02 11:00:00,78.86,78.88,78.65,78.65,83310.0,73.1199,73.1384,72.9252,72.9252,83310.0
2021-09-02 11:30:00,78.66,78.78,78.41,78.42,210364.0,72.9345,73.0457,72.7026,72.7119,210364.0
2021-09-02 12:00:00,78.4,78.54,78.21,78.4,328335.0,72.6934,72.8232,72.5172,72.6934,328335.0
2021-09-02 12:30:00,78.4,78.41,78.26,78.31,276155.0,72.6934,72.7026,72.5636,72.6099,276155.0
2021-09-02 13:00:00,78.31,78.36,78.26,78.3,175839.0,72.6099,72.6563,72.5636,72.6007,175839.0
2021-09-02 13:30:00,78.3,78.34,78.26,78.3,125500.0,72.6007,72.6377,72.5636,72.6007,125500.0
2021-09-02 14:00:00,78.3,78.41,78.27,78.32,83533.0,72.6007,72.7026,72.5728,72.6192,83533.0
2021-09-02 14:30:00,78.32,78.37,78.17,78.23,52464.0,72.6192,72.6656,72.4801,72.5357,52464.0
2021-09-02 15:00:00,78.23,78.36,78.22,78.3,42021.0,72.5357,72.6563,72.5265,72.6007,42021.0
2021-09-02 15:30:00,78.31,78.36,78.06,78.22,187964.0,72.6099,72.6563,72.3781,72.5265,187964.0
2021-09-03 09:30:00,77.61,78.13,77.11,77.34,108218.0,71.9609,72.443,71.4973,71.7105,108218.0
2021-09-03 10:00:00,77.31,77.58,77.31,77.39,84410.0,71.6827,71.9331,71.6827,71.7569,84410.0
2021-09-03 10:30:00,77.39,77.5,77.04,77.12,72029.0,71.7569,71.8589,71.4324,71.5065,72029.0
2021-09-03 11:00:00,77.1,77.13,76.88,76.93,92045.0,71.488,71.5158,71.284,71.3304,92045.0
2021-09-03 11:30:00,76.92,76.95,76.82,76.86,57335.0,71.3211,71.3489,71.2284,71.2655,57335.0
2021-09-03 12:00:00,76.85,77.0,76.82,76.98,38653.0,71.2562,71.3953,71.2284,71.3767,38653.0
2021-09-03 12:30:00,76.98,76.99,76.78,76.89,40858.0,71.3767,71.386,71.1913,71.2933,40858.0
2021-09-03 13:00:00,76.91,76.97,76.89,76.93,33857.0,71.3118,71.3675,71.2933,71.3304,33857.0
2021-09-03 13:30:00,76.93,76.96,76.87,76.95,45116.0,71.3304,71.3582,71.2747,71.3489,45116.0
2021-09-03 14:00:00,76.95,77.01,76.81,76.81,42166.0,71.3489,71.4046,71.2191,71.2191,42166.0
2021-09-03 14:30:00,76.83,76.97,76.76,76.97,50843.0,71.2377,71.3675,71.1727,71.3675,50843.0
2021-09-03 15:00:00,76.97,77.05,76.78,76.8,92778.0,71.3675,71.4416,71.1913,71.2098,92778.0
2021-09-03 15:30:00,76.8,76.87,76.62,76.64,140954.0,71.2098,71.2747,71.0429,71.0615,140954.0
2021-09-07 09:30:00,76.75,77.44,76.44,77.42,182977.0,71.1635,71.8033,70.876,71.7847,182977.0
2021-09-07 10:00:00,77.38,77.63,77.36,77.62,86826.0,71.7476,71.9794,71.7291,71.9702,86826.0
2021-09-07 10:30:00,77.64,77.75,77.42,77.58,282477.0,71.9887,72.0907,71.7847,71.9331,282477.0
2021-09-07 11:00:00,77.57,77.58,77.42,77.45,92525.0,71.9238,71.9331,71.7847,71.8125,92525.0
2021-09-07 11:30:00,77.44,77.45,77.16,77.29,141697.0,71.8033,71.8125,71.5436,71.6642,141697.0
2021-09-07 12:00:00,77.31,77.45,77.12,77.25,188331.0,71.6827,71.8125,71.5065,71.6271,188331.0
2021-09-07 12:30:00,77.25,77.25,77.08,77.09,65411.0,71.6271,71.6271,71.4695,71.4787,65411.0
2021-09-07 13:00:00,77.09,77.22,77.01,77.09,223578.0,71.4787,71.5993,71.4046,71.4787,223578.0
2021-09-07 13:30:00,77.09,77.18,77.0,77.06,139245.0,71.4787,71.5622,71.3953,71.4509,139245.0
2021-09-07 14:00:00,77.07,77.07,76.88,77.01,66983.0,71.4602,71.4602,71.284,71.4046,66983.0
2021-09-07 14:30:00,77.02,77.07,76.98,77.0,37184.0,71.4138,71.4602,71.3767,71.3953,37184.0
2021-09-07 15:00:00,77.03,77.09,76.97,76.98,145625.0,71.4231,71.4787,71.3675,71.3767,145625.0
2021-09-07 15:30:00,76.98,77.17,76.97,77.1,189133.0,71.3767,71.5529,71.3675,71.488,189133.0
2021-09-08 09:30:00,77.2,77.4,76.86,76.99,88410.0,71.5807,71.7662,71.2655,71.386,88410.0
2021-09-08 10:00:00,76.98,77.02,76.73,76.73,38932.0,71.3767,71.4138,71.1449,71.1449,38932.0
2021-09-08 10:30:00,76.72,76.73,76.44,76.56,31660.0,71.1357,71.1449,70.876,70.9873,31660.0
2021-09-08 11:00:00,76.58,76.75,76.49,76.51,35624.0,71.0059,71.1635,70.9224,70.9409,35624.0
2021-09-08 11:30:00,76.51,76.59,76.46,76.5,31105.0,70.9409,71.0151,70.8946,70.9317,31105.0
2021-09-08 12:00:00,76.49,76.64,76.47,76.64,33152.0,70.9224,71.0615,70.9039,71.0615,33152.0
2021-09-08 12:30:00,76.65,76.85,76.61,76.64,23444.0,71.0708,71.2562,71.0337,71.0615,23444.0
2021-09-08 13:00:00,76.64,76.8,76.59,76.75,42402.0,71.0615,71.2098,71.0151,71.1635,42402.0
2021-09-08 13:30:00,76.75,76.8,76.62,76.74,49650.0,71.1635,71.2098,71.0429,71.1542,49650.0
2021-09-08 14:00:00,76.77,76.84,76.68,76.73,81900.0,71.182,71.2469,71.0986,71.1449,81900.0
2021-09-08 14:30:00,76.73,76.81,76.72,76.77,81776.0,71.1449,71.2191,71.1357,71.182,81776.0
2021-09-08 15:00:00,76.78,76.81,76.69,76.76,54900.0,71.1913,71.2191,71.1078,71.1727,54900.0
2021-09-08 15:30:00,76.76,76.8,76.68,76.73,125112.0,71.1727,71.2098,71.0986,71.1449,125112.0
2021-09-09 09:30:00,77.01,77.01,76.01,76.13,774331.0,71.4046,71.4046,70.4773,70.5886,774331.0
2021-09-09 10:00:00,76.14,76.33,76.1,76.25,149954.0,70.5979,70.774,70.5608,70.6999,149954.0
2021-09-09 10:30:00,76.22,76.29,76.0,76.01,55985.0,70.6721,70.737,70.4681,70.4773,55985.0
2021-09-09 11:00:00,76.01,76.12,75.92,75.95,84135.0,70.4773,70.5793,70.3939,70.4217,84135.0
2021-09-09 11:30:00,75.94,76.21,75.94,76.2,48111.0,70.4124,70.6628,70.4124,70.6535,48111.0
2021-09-09 12:00:00,76.18,76.19,75.98,76.0,37106.0,70.635,70.6442,70.4495,70.4681,37106.0
2021-09-09 12:30:00,76.0,76.33,76.0,76.23,84097.0,70.4681,70.774,70.4681,70.6813,84097.0
2021-09-09 13:00:00,76.24,76.29,76.14,76.16,57333.0,70.6906,70.737,70.5979,70.6164,57333.0
2021-09-09 13:30:00,76.15,76.15,75.97,76.06,48775.0,70.6071,70.6071,70.4403,70.5237,48775.0
2021-09-09 14:00:00,76.05,76.1,75.98,76.0,46401.0,70.5144,70.5608,70.4495,70.4681,46401.0
2021-09-09 14:30:00,76.0,76.19,75.97,76.16,56619.0,70.4681,70.6442,70.4403,70.6164,56619.0
2021-09-09 15:00:00,76.15,76.17,76.0,76.02,58401.0,70.6071,70.6257,70.4681,70.4866,58401.0
2021-09-09 15:30:00,76.02,76.26,75.79,75.83,213718.0,70.4866,70.7091,70.2734,70.3104,213718.0
2021-09-10 09:30:00,76.05,76.33,75.61,75.82,86060.0,70.5144,70.774,70.1065,70.3012,86060.0
2021-09-10 10:00:00,75.81,75.93,75.72,75.84,44936.0,70.2919,70.4032,70.2084,70.3197,44936.0
2021-09-10 10:30:00,75.75,75.76,75.5,75.63,27580.0,70.2363,70.2455,70.0045,70.125,27580.0
2021-09-10 11:00:00,75.65,75.78,75.56,75.56,81688.0,70.1435,70.2641,70.0601,70.0601,81688.0
2021-09-10 11:30:00,75.55,75.62,75.46,75.49,16937.0,70.0508,70.1157,69.9674,69.9952,16937.0
2021-09-10 12:00:00,75.48,75.63,75.48,75.57,14241.0,69.9859,70.125,69.9859,70.0694,14241.0
2021-09-10 12:30:00,75.56,75.65,75.55,75.6,12661.0,70.0601,70.1435,70.0508,70.0972,12661.0
2021-09-10 13:00:00,75.61,75.65,75.5,75.51,18215.0,70.1065,70.1435,70.0045,70.0137,18215.0
2021-09-10 13:30:00,75.52,75.6,75.52,75.59,23783.0,70.023,70.0972,70.023,70.0879,23783.0
2021-09-10 14:00:00,75.59,75.6,75.54,75.55,26513.0,70.0879,70.0972,70.0416,70.0508,26513.0
2021-09-10 14:30:00,75.56,75.6,75.51,75.55,27558.0,70.0601,70.0972,70.0137,70.0508,27558.0
2021-09-10 15:00:00,75.54,75.6,75.46,75.58,26692.0,70.0416,70.0972,69.9674,70.0786,26692.0
2021-09-10 15:30:00,75.58,75.65,75.42,75.46,173542.0,70.0786,70.1435,69.9303,69.9674,173542.0
2021-09-13 09:30:00,76.2,76.71,75.57,75.58,261884.0,70.6535,71.1264,70.0694,70.0786,261884.0
2021-09-13 10:00:00,75.58,75.71,75.36,75.58,140810.0,70.0786,70.1992,69.8747,70.0786,140810.0
2021-09-13 10:30:00,75.58,75.8,75.44,75.56,105461.0,70.0786,70.2826,69.9488,70.0601,105461.0
2021-09-13 11:00:00,75.56,75.58,75.18,75.42,136350.0,70.0601,70.0786,69.7078,69.9303,136350.0
2021-09-13 11:30:00,75.41,75.44,75.15,75.23,174508.0,69.921,69.9488,69.6799,69.7541,174508.0
2021-09-13 12:00:00,75.22,75.35,75.2,75.21,67172.0,69.7448,69.8654,69.7263,69.7356,67172.0
2021-09-13 12:30:00,75.22,75.33,75.08,75.13,106560.0,69.7448,69.8468,69.615,69.6614,106560.0
2021-09-13 13:00:00,75.19,75.23,75.1,75.1,101361.0,69.717,69.7541,69.6336,69.6336,101361.0
2021-09-13 13:30:00,75.11,75.13,75.0,75.07,59490.0,69.6428,69.6614,69.5409,69.6058,59490.0
2021-09-13 14:00:00,75.07,75.1,74.88,74.98,62480.0,69.6058,69.6336,69.4296,69.5223,62480.0
2021-09-13 14:30:00,74.98,75.13,74.94,75.05,69954.0,69.5223,69.6614,69.4852,69.5872,69954.0
2021-09-13 15:00:00,75.05,75.09,74.97,75.05,245273.0,69.5872,69.6243,69.513,69.5872,245273.0
2021-09-13 15:30:00,75.05,75.21,74.94,75.21,436587.0,69.5872,69.7356,69.4852,69.7356,436587.0
2021-09-14 09:30:00,75.34,75.58,75.06,75.28,120777.0,69.8561,70.0786,69.5965,69.8005,120777.0
2021-09-14 10:00:00,75.26,75.43,75.1,75.17,412912.0,69.7819,69.9396,69.6336,69.6985,412912.0
2021-09-14 10:30:00,75.18,75.2,74.77,74.9,159062.0,69.7078,69.7263,69.3276,69.4481,159062.0
2021-09-14 11:00:00,74.9,75.94,74.76,74.76,190092.0,69.4481,70.4124,69.3183,69.3183,190092.0
2021-09-14 11:30:00,74.77,75.6,74.67,74.8,83165.0,69.3276,70.0972,69.2349,69.3554,83165.0
2021-09-14 12:00:00,74.79,74.79,74.52,74.57,70727.0,69.3461,69.3461,69.0958,69.1422,70727.0
2021-09-14 12:30:00,74.56,74.6,74.39,74.46,66563.0,69.1329,69.17,68.9753,69.0402,66563.0
2021-09-14 13:00:00,74.45,74.47,74.29,74.44,56930.0,69.0309,69.0494,68.8825,69.0216,56930.0
2021-09-14 13:30:00,74.43,74.89,74.4,74.68,263944.0,69.0123,69.4389,68.9845,69.2441,263944.0
2021-09-14 14:00:00,74.66,74.66,74.36,74.42,79032.0,69.2256,69.2256,68.9474,69.0031,79032.0
2021-09-14 14:30:00,74.45,74.5,74.25,74.34,96679.0,69.0309,69.0773,68.8454,68.9289,96679.0
2021-09-14 15:00:00,74.31,74.37,73.97,74.06,145085.0,68.9011,68.9567,68.5858,68.6693,145085.0
2021-09-14 15:30:00,74.06,74.27,74.0,74.1,261768.0,68.6693,68.864,68.6136,68.7064,261768.0
2021-09-15 09:30:00,74.68,74.77,74.03,74.08,261524.0,69.2441,69.3276,68.6415,68.6878,261524.0
2021-09-15 10:00:00,74.06,74.08,73.42,73.55,154965.0,68.6693,68.6878,68.0759,68.1964,154965.0
2021-09-15 10:30:00,73.54,73.64,73.28,73.56,118224.0,68.1871,68.2798,67.9461,68.2057,118224.0
2021-09-15 11:00:00,73.57,73.6,73.35,73.45,87291.0,68.2149,68.2428,68.011,68.1037,87291.0
2021-09-15 11:30:00,73.45,73.45,73.23,73.32,78107.0,68.1037,68.1037,67.8997,67.9831,78107.0
2021-09-15 12:00:00,73.32,73.33,73.13,73.26,58307.0,67.9831,67.9924,67.807,67.9275,58307.0
2021-09-15 12:30:00,73.26,73.27,73.16,73.19,55273.0,67.9275,67.9368,67.8348,67.8626,55273.0
2021-09-15 13:00:00,73.19,73.19,73.12,73.17,66018.0,67.8626,67.8626,67.7977,67.8441,66018.0
2021-09-15 13:30:00,73.18,73.4,73.16,73.17,61818.0,67.8533,68.0573,67.8348,67.8441,61818.0
2021-09-15 14:00:00,73.18,73.37,73.16,73.34,102813.0,67.8533,68.0295,67.8348,68.0017,102813.0
2021-09-15 14:30:00,73.33,73.58,73.32,73.43,86450.0,67.9924,68.2242,67.9831,68.0851,86450.0
2021-09-15 15:00:00,73.42,73.64,73.4,73.62,196144.0,68.0759,68.2798,68.0573,68.2613,196144.0
2021-09-15 15:30:00,73.61,73.71,73.56,73.65,291784.0,68.252,68.3448,68.2057,68.2891,291784.0
2021-09-16 09:30:00,74.07,74.52,74.07,74.32,252654.0,68.6786,69.0958,68.6786,68.9104,252654.0
2021-09-16 10:00:00,74.35,74.4,74.17,74.17,325554.0,68.9382,68.9845,68.7713,68.7713,325554.0
2021-09-16 10:30:00,74.17,74.32,74.16,74.22,179386.0,68.7713,68.9104,68.762,68.8176,179386.0
2021-09-16 11:00:00,74.21,74.51,74.19,74.5,80598.0,68.8084,69.0865,68.7898,69.0773,80598.0
2021-09-16 11:30:00,74.5,74.78,74.42,74.77,302315.0,69.0773,69.3369,69.0031,69.3276,302315.0
2021-09-16 12:00:00,74.78,74.81,74.68,74.73,157098.0,69.3369,69.3647,69.2441,69.2905,157098.0
2021-09-16 12:30:00,74.73,74.79,74.67,74.71,144086.0,69.2905,69.3461,69.2349,69.272,144086.0
2021-09-16 13:00:00,74.7,74.71,74.56,74.56,79782.0,69.2627,69.272,69.1329,69.1329,79782.0
2021-09-16 13:30:00,74.56,74.75,74.55,74.7,109789.0,69.1329,69.3091,69.1236,69.2627,109789.0
2021-09-16 14:00:00,74.69,74.81,74.64,74.79,94397.0,69.2534,69.3647,69.2071,69.3461,94397.0
2021-09-16 14:30:00,74.79,74.91,74.79,74.88,110742.0,69.3461,69.4574,69.3461,69.4296,110742.0
2021-09-16 15:00:00,74.89,74.96,74.82,74.84,107871.0,69.4389,69.5038,69.374,69.3925,107871.0
2021-09-16 15:30:00,74.84,75.0,74.79,74.91,270037.0,69.3925,69.5409,69.3461,69.4574,270037.0
2021-09-17 09:30:00,75.16,75.43,74.73,74.81,169642.0,69.6892,69.9396,69.2905,69.3647,169642.0
2021-09-17 10:00:00,74.84,74.91,74.4,74.5,67495.0,69.3925,69.4574,68.9845,69.0773,67495.0
2021-09-17 10:30:00,74.5,74.52,74.04,74.18,34573.0,69.0773,69.0958,68.6507,68.7805,34573.0
2021-09-17 11:00:00,74.16,74.21,74.04,74.07,166772.0,68.762,68.8084,68.6507,68.6786,166772.0
2021-09-17 11:30:00,74.07,74.26,74.01,74.23,36690.0,68.6786,68.8547,68.6229,68.8269,36690.0
2021-09-17 12:00:00,74.23,74.37,74.13,74.32,33860.0,68.8269,68.9567,68.7342,68.9104,33860.0
2021-09-17 12:30:00,74.32,74.33,74.25,74.29,16977.0,68.9104,68.9196,68.8454,68.8825,16977.0
2021-09-17 13:00:00,74.29,74.3,74.13,74.16,22392.0,68.8825,68.8918,68.7342,68.762,22392.0
2021-09-17 13:30:00,74.16,74.3,73.98,74.04,22323.0,68.762,68.8918,68.5951,68.6507,22323.0
2021-09-17 14:00:00,74.04,74.16,74.0,74.01,48689.0,68.6507,68.762,68.6136,68.6229,48689.0
2021-09-17 14:30:00,74.0,74.27,73.97,74.21,49902.0,68.6136,68.864,68.5858,68.8084,49902.0
2021-09-17 15:00:00,74.22,74.26,74.14,74.17,31684.0,68.8176,68.8547,68.7435,68.7713,31684.0
2021-09-17 15:30:00,74.16,74.26,74.09,74.25,194570.0,68.762,68.8547,68.6971,68.8454,194570.0
2021-09-20 09:30:00,72.64,73.2,72.4,72.95,274907.0,67.3526,67.8719,67.1301,67.6401,274907.0
2021-09-20 10:00:00,72.99,72.99,72.81,72.93,88455.0,67.6772,67.6772,67.5103,67.6215,88455.0
2021-09-20 10:30:00,72.92,72.94,72.79,72.92,48440.0,67.6123,67.6308,67.4917,67.6123,48440.0
2021-09-20 11:00:00,72.9,72.91,72.66,72.7,80441.0,67.5937,67.603,67.3712,67.4083,80441.0
2021-09-20 11:30:00,72.69,72.79,72.51,72.59,56484.0,67.399,67.4917,67.2321,67.3063,56484.0
2021-09-20 12:00:00,72.57,72.58,72.42,72.53,73843.0,67.2877,67.297,67.1487,67.2506,73843.0
2021-09-20 12:30:00,72.52,72.72,72.51,72.62,52390.0,67.2414,67.4268,67.2321,67.3341,52390.0
2021-09-20 13:00:00,72.62,72.78,72.52,72.77,154994.0,67.3341,67.4824,67.2414,67.4732,154994.0
2021-09-20 13:30:00,72.76,72.76,72.61,72.62,43330.0,67.4639,67.4639,67.3248,67.3341,43330.0
2021-09-20 14:00:00,72.63,72.64,72.32,72.38,31283.0,67.3434,67.3526,67.0559,67.1116,31283.0
2021-09-20 14:30:00,72.37,72.43,72.1,72.18,51595.0,67.1023,67.1579,66.8519,66.9261,51595.0
2021-09-20 15:00:00,72.19,72.45,72.12,72.45,33633.0,66.9354,67.1765,66.8705,67.1765,33633.0
2021-09-20 15:30:00,72.43,72.85,72.41,72.85,156582.0,67.1579,67.5474,67.1394,67.5474,156582.0
2021-09-21 09:30:00,73.02,73.03,72.67,72.78,149521.0,67.705,67.7143,67.3805,67.4824,149521.0
2021-09-21 10:00:00,72.81,72.81,72.36,72.49,39326.0,67.5103,67.5103,67.093,67.2136,39326.0
2021-09-21 10:30:00,72.49,72.75,72.44,72.53,36605.0,67.2136,67.4546,67.1672,67.2506,36605.0
2021-09-21 11:00:00,72.53,72.57,72.28,72.32,52726.0,67.2506,67.2877,67.0188,67.0559,52726.0
2021-09-21 11:30:00,72.33,72.76,72.33,72.67,74776.0,67.0652,67.4639,67.0652,67.3805,74776.0
2021-09-21 12:00:00,72.67,72.91,72.59,72.87,121483.0,67.3805,67.603,67.3063,67.5659,121483.0
2021-09-21 12:30:00,72.84,73.0,72.56,72.63,37239.0,67.5381,67.6864,67.2785,67.3434,37239.0
2021-09-21 13:00:00,72.63,72.76,72.61,72.68,23939.0,67.3434,67.4639,67.3248,67.3897,23939.0
2021-09-21 13:30:00,72.67,72.72,72.55,72.6,28243.0,67.3805,67.4268,67.2692,67.3155,28243.0
2021-09-21 14:00:00,72.6,72.72,72.44,72.45,74674.0,67.3155,67.4268,67.1672,67.1765,74674.0
2021-09-21 14:30:00,72.45,72.64,72.45,72.6,37737.0,67.1765,67.3526,67.1765,67.3155,37737.0
2021-09-21 15:00:00,72.63,72.66,72.43,72.47,59848.0,67.3434,67.3712,67.1579,67.195,59848.0
2021-09-21 15:30:00,72.49,72.65,72.34,72.55,201279.0,67.2136,67.3619,67.0745,67.2692,201279.0
2021-09-22 09:30:00,72.12,72.86,72.12,72.69,144365.0,66.8705,67.5566,66.8705,67.399,144365.0
2021-09-22 10:00:00,72.69,73.0,72.61,72.9,118887.0,67.399,67.6864,67.3248,67.5937,118887.0
2021-09-22 10:30:00,72.89,73.1,72.85,73.0,220235.0,67.5844,67.7792,67.5474,67.6864,220235.0
2021-09-22 11:00:00,73.03,73.11,72.86,72.99,50577.0,67.7143,67.7884,67.5566,67.6772,50577.0
2021-09-22 11:30:00,72.98,73.08,72.91,72.99,26450.0,67.6679,67.7606,67.603,67.6772,26450.0
2021-09-22 12:00:00,72.99,73.07,72.91,72.95,78163.0,67.6772,67.7513,67.603,67.6401,78163.0
2021-09-22 12:30:00,72.96,73.0,72.88,72.9,10171.0,67.6493,67.6864,67.5752,67.5937,10171.0
2021-09-22 13:00:00,72.93,72.93,72.84,72.89,16357.0,67.6215,67.6215,67.5381,67.5844,16357.0
2021-09-22 13:30:00,72.9,73.0,72.86,72.9,22830.0,67.5937,67.6864,67.5566,67.5937,22830.0
2021-09-22 14:00:00,72.89,73.06,72.79,73.01,63045.0,67.5844,67.7421,67.4917,67.6957,63045.0
2021-09-22 14:30:00,73.01,73.04,72.62,72.77,47565.0,67.6957,67.7235,67.3341,67.4732,47565.0
2021-09-22 15:00:00,72.79,73.02,72.69,72.95,67465.0,67.4917,67.705,67.399,67.6401,67465.0
2021-09-22 15:30:00,72.94,73.01,72.72,72.72,82860.0,67.6308,67.6957,67.4268,67.4268,82860.0
2021-09-23 09:30:00,73.74,74.08,73.56,74.0,330916.0,68.3726,68.6878,68.2057,68.6136,330916.0
2021-09-23 10:00:00,74.01,74.16,73.99,74.09,77310.0,68.6229,68.762,68.6044,68.6971,77310.0
2021-09-23 10:30:00,74.07,74.22,74.06,74.2,141284.0,68.6786,68.8176,68.6693,68.7991,141284.0
2021-09-23 11:00:00,74.2,74.21,73.99,74.14,80987.0,68.7991,68.8084,68.6044,68.7435,80987.0
2021-09-23 11:30:00,74.13,74.24,74.09,74.19,52721.0,68.7342,68.8362,68.6971,68.7898,52721.0
2021-09-23 12:00:00,74.19,74.22,74.13,74.15,52879.0,68.7898,68.8176,68.7342,68.7527,52879.0
2021-09-23 12:30:00,74.16,74.19,74.05,74.1,45074.0,68.762,68.7898,68.66,68.7064,45074.0
2021-09-23 13:00:00,74.11,74.12,74.03,74.07,38294.0,68.7156,68.7249,68.6415,68.6786,38294.0
2021-09-23 13:30:00,74.07,74.08,74.04,74.07,47886.0,68.6786,68.6878,68.6507,68.6786,47886.0
2021-09-23 14:00:00,74.08,74.22,74.05,74.19,230460.0,68.6878,68.8176,68.66,68.7898,230460.0
2021-09-23 14:30:00,74.2,74.27,74.08,74.13,268606.0,68.7991,68.864,68.6878,68.7342,268606.0
2021-09-23 15:00:00,74.14,74.17,73.99,74.03,91409.0,68.7435,68.7713,68.6044,68.6415,91409.0
2021-09-23 15:30:00,74.02,74.12,73.97,73.98,175795.0,68.6322,68.7249,68.5858,68.5951,175795.0
2021-09-24 09:30:00,74.82,75.02,74.19,74.46,155588.0,69.374,69.5594,68.7898,69.0402,155588.0
2021-09-24 10:00:00,74.49,74.49,74.1,74.14,46264.0,69.068,69.068,68.7064,68.7435,46264.0
2021-09-24 10:30:00,74.14,74.15,73.9,73.92,34376.0,68.7435,68.7527,68.5209,68.5395,34376.0
2021-09-24 11:00:00,73.95,74.0,73.91,73.95,40711.0,68.5673,68.6136,68.5302,68.5673,40711.0
2021-09-24 11:30:00,73.95,73.99,73.87,73.97,57554.0,68.5673,68.6044,68.4931,68.5858,57554.0
2021-09-24 12:00:00,73.97,74.21,73.95,74.18,154363.0,68.5858,68.8084,68.5673,68.7805,154363.0
2021-09-24 12:30:00,74.18,74.19,74.02,74.04,154804.0,68.7805,68.7898,68.6322,68.6507,154804.0
2021-09-24 13:00:00,74.05,74.07,73.95,73.99,26529.0,68.66,68.6786,68.5673,68.6044,26529.0
2021-09-24 13:30:00,73.98,74.0,73.87,73.88,40206.0,68.5951,68.6136,68.4931,68.5024,40206.0
2021-09-24 14:00:00,73.88,74.02,73.88,73.9,57148.0,68.5024,68.6322,68.5024,68.5209,57148.0
2021-09-24 14:30:00,73.89,73.94,73.84,73.94,21117.0,68.5117,68.558,68.4653,68.558,21117.0
2021-09-24 15:00:00,73.93,73.94,73.81,73.86,21373.0,68.5487,68.558,68.4375,68.4838,21373.0
2021-09-24 15:30:00,73.86,73.87,73.65,73.65,69326.0,68.4838,68.4931,68.2891,68.2891,69326.0
2021-09-27 09:30:00,74.41,74.68,74.25,74.43,343140.0,68.9938,69.2441,68.8454,69.0123,343140.0
2021-09-27 10:00:00,74.43,74.62,74.43,74.59,155661.0,69.0123,69.1885,69.0123,69.1607,155661.0
2021-09-27 10:30:00,74.59,74.6,74.43,74.45,60519.0,69.1607,69.17,69.0123,69.0309,60519.0
2021-09-27 11:00:00,74.45,74.54,74.44,74.47,54876.0,69.0309,69.1143,69.0216,69.0494,54876.0
2021-09-27 11:30:00,74.46,74.59,74.46,74.52,152435.0,69.0402,69.1607,69.0402,69.0958,152435.0
2021-09-27 12:00:00,74.52,74.57,74.48,74.51,49966.0,69.0958,69.1422,69.0587,69.0865,49966.0
2021-09-27 12:30:00,74.52,74.54,74.46,74.53,68247.0,69.0958,69.1143,69.0402,69.1051,68247.0
2021-09-27 13:00:00,74.52,74.59,74.49,74.54,418239.0,69.0958,69.1607,69.068,69.1143,418239.0
2021-09-27 13:30:00,74.54,74.54,74.45,74.48,105824.0,69.1143,69.1143,69.0309,69.0587,105824.0
2021-09-27 14:00:00,74.5,74.52,74.46,74.51,50437.0,69.0773,69.0958,69.0402,69.0865,50437.0
2021-09-27 14:30:00,74.5,74.56,74.48,74.51,105980.0,69.0773,69.1329,69.0587,69.0865,105980.0
2021-09-27 15:00:00,74.52,74.58,74.49,74.49,232530.0,69.0958,69.1514,69.068,69.068,232530.0
2021-09-27 15:30:00,74.49,74.59,74.44,74.45,238095.0,69.068,69.1607,69.0216,69.0309,238095.0
2021-09-28 09:30:00,73.9,74.66,73.25,73.6,211392.0,68.5209,69.2256,67.9182,68.2428,211392.0
2021-09-28 10:00:00,73.59,73.67,73.2,73.34,75485.0,68.2335,68.3077,67.8719,68.0017,75485.0
2021-09-28 10:30:00,73.34,73.36,72.83,72.87,147163.0,68.0017,68.0202,67.5288,67.5659,147163.0
2021-09-28 11:00:00,72.88,72.94,72.61,72.73,56129.0,67.5752,67.6308,67.3248,67.4361,56129.0
2021-09-28 11:30:00,72.71,72.72,72.55,72.67,60092.0,67.4175,67.4268,67.2692,67.3805,60092.0
2021-09-28 12:00:00,72.65,72.66,72.35,72.56,63292.0,67.3619,67.3712,67.0837,67.2785,63292.0
2021-09-28 12:30:00,72.54,72.57,72.38,72.48,67196.0,67.2599,67.2877,67.1116,67.2043,67196.0
2021-09-28 13:00:00,72.48,72.49,72.23,72.33,32442.0,67.2043,67.2136,66.9725,67.0652,32442.0
2021-09-28 13:30:00,72.33,72.37,71.89,71.89,45150.0,67.0652,67.1023,66.6572,66.6572,45150.0
2021-09-28 14:00:00,71.87,72.01,71.8,71.96,125764.0,66.6387,66.7685,66.5738,66.7221,125764.0
2021-09-28 14:30:00,71.95,72.29,71.89,72.27,115296.0,66.7129,67.0281,66.6572,67.0096,115296.0
2021-09-28 15:00:00,72.28,72.36,72.05,72.06,37230.0,67.0188,67.093,66.8056,66.8149,37230.0
2021-09-28 15:30:00,72.03,72.24,71.96,72.01,152466.0,66.787,66.9818,66.7221,66.7685,152466.0
2021-09-29 09:30:00,72.3,73.32,72.16,73.32,573169.0,67.0374,67.9831,66.9076,67.9831,573169.0
2021-09-29 10:00:00,73.31,73.36,73.04,73.22,81854.0,67.9739,68.0202,67.7235,67.8904,81854.0
2021-09-29 10:30:00,73.22,73.37,73.09,73.35,126464.0,67.8904,68.0295,67.7699,68.011,126464.0
2021-09-29 11:00:00,73.36,73.4,73.25,73.31,257415.0,68.0202,68.0573,67.9182,67.9739,257415.0
2021-09-29 11:30:00,73.31,73.37,73.15,73.33,34797.0,67.9739,68.0295,67.8255,67.9924,34797.0
2021-09-29 12:00:00,73.35,73.37,73.07,73.12,96719.0,68.011,68.0295,67.7513,67.7977,96719.0
2021-09-29 12:30:00,73.13,73.15,73.03,73.1,21047.0,67.807,67.8255,67.7143,67.7792,21047.0
2021-09-29 13:00:00,73.1,73.2,73.06,73.13,60276.0,67.7792,67.8719,67.7421,67.807,60276.0
2021-09-29 13:30:00,73.12,73.21,73.05,73.19,44777.0,67.7977,67.8811,67.7328,67.8626,44777.0
2021-09-29 14:00:00,73.22,73.33,73.15,73.31,148609.0,67.8904,67.9924,67.8255,67.9739,148609.0
2021-09-29 14:30:00,73.31,73.39,73.27,73.38,46808.0,67.9739,68.048,67.9368,68.0388,46808.0
2021-09-29 15:00:00,73.4,73.5,73.35,73.49,87236.0,68.0573,68.15,68.011,68.1408,87236.0
2021-09-29 15:30:00,73.48,73.51,73.23,73.23,170194.0,68.1315,68.1593,67.8997,67.8997,170194.0
2021-09-30 09:30:00,73.24,73.8,72.15,73.38,319971.0,67.909,68.4282,66.8983,68.0388,319971.0
2021-09-30 10:00:00,73.43,73.51,73.21,73.35,253341.0,68.0851,68.1593,67.8811,68.011,253341.0
2021-09-30 10:30:00,73.37,73.52,73.34,73.42,47349.0,68.0295,68.1686,68.0017,68.0759,47349.0
2021-09-30 11:00:00,73.43,73.57,73.42,73.55,157022.0,68.0851,68.2149,68.0759,68.1964,157022.0
2021-09-30 11:30:00,73.55,73.55,73.14,73.27,39352.0,68.1964,68.1964,67.8162,67.9368,39352.0
2021-09-30 12:00:00,73.26,73.31,72.93,73.0,32030.0,67.9275,67.9739,67.6215,67.6864,32030.0
2021-09-30 12:30:00,72.98,73.24,72.97,73.13,43862.0,67.6679,67.909,67.6586,67.807,43862.0
2021-09-30 13:00:00,73.13,73.34,73.13,73.2,27724.0,67.807,68.0017,67.807,67.8719,27724.0
2021-09-30 13:30:00,73.18,73.28,73.13,73.21,34366.0,67.8533,67.9461,67.807,67.8811,34366.0
2021-09-30 14:00:00,73.23,73.51,73.23,73.43,65937.0,67.8997,68.1593,67.8997,68.0851,65937.0
2021-09-30 14:30:00,73.45,73.56,73.38,73.5,110083.0,68.1037,68.2057,68.0388,68.15,110083.0
2021-09-30 15:00:00,73.51,73.63,73.5,73.54,83010.0,68.1593,68.2706,68.15,68.1871,83010.0
2021-09-30 15:30:00,73.55,73.61,73.1,73.11,238294.0,68.1964,68.252,67.7792,67.7884,238294.0
2021-10-01 09:30:00,73.09,73.59,72.55,72.76,187249.0,67.7699,68.2335,67.2692,67.4639,187249.0
2021-10-01 10:00:00,72.76,72.93,72.51,72.7,253701.0,67.4639,67.6215,67.2321,67.4083,253701.0
2021-10-01 10:30:00,72.7,73.04,72.69,73.03,57133.0,67.4083,67.7235,67.399,67.7143,57133.0
2021-10-01 11:00:00,73.05,73.17,72.89,73.12,45899.0,67.7328,67.8441,67.5844,67.7977,45899.0
2021-10-01 11:30:00,73.13,73.41,73.07,73.28,341849.0,67.807,68.0666,67.7513,67.9461,341849.0
2021-10-01 12:00:00,73.32,73.32,73.14,73.29,29345.0,67.9831,67.9831,67.8162,67.9553,29345.0
2021-10-01 12:30:00,73.28,73.29,73.19,73.21,20099.0,67.9461,67.9553,67.8626,67.8811,20099.0
2021-10-01 13:00:00,73.21,73.39,73.16,73.31,69165.0,67.8811,68.048,67.8348,67.9739,69165.0
2021-10-01 13:30:00,73.28,73.42,73.28,73.3,49822.0,67.9461,68.0759,67.9461,67.9646,49822.0
2021-10-01 14:00:00,73.31,73.44,73.31,73.36,52835.0,67.9739,68.0944,67.9739,68.0202,52835.0
2021-10-01 14:30:00,73.39,73.75,73.37,73.66,244188.0,68.048,68.3818,68.0295,68.2984,244188.0
2021-10-01 15:00:00,73.67,73.73,73.59,73.65,38604.0,68.3077,68.3633,68.2335,68.2891,38604.0
2021-10-01 15:30:00,73.66,73.77,73.58,73.66,244542.0,68.2984,68.4004,68.2242,68.2984,244542.0
2021-10-04 09:30:00,73.33,73.64,72.86,73.21,87998.0,67.9924,68.2798,67.5566,67.8811,87998.0
2021-10-04 10:00:00,73.21,73.24,72.45,72.48,34181.0,67.8811,67.909,67.1765,67.2043,34181.0
2021-10-04 10:30:00,72.42,72.42,72.05,72.08,59684.0,67.1487,67.1487,66.8056,66.8334,59684.0
2021-10-04 11:00:00,72.08,72.29,72.04,72.19,29204.0,66.8334,67.0281,66.7963,66.9354,29204.0
2021-10-04 11:30:00,72.2,72.44,72.05,72.41,99563.0,66.9447,67.1672,66.8056,67.1394,99563.0
2021-10-04 12:00:00,72.36,72.52,72.35,72.45,21622.0,67.093,67.2414,67.0837,67.1765,21622.0
2021-10-04 12:30:00,72.46,72.54,72.35,72.52,24502.0,67.1857,67.2599,67.0837,67.2414,24502.0
2021-10-04 13:00:00,72.53,72.67,72.49,72.53,50807.0,67.2506,67.3805,67.2136,67.2506,50807.0
2021-10-04 13:30:00,72.58,72.67,72.55,72.58,19487.0,67.297,67.3805,67.2692,67.297,19487.0
2021-10-04 14:00:00,72.59,72.73,72.59,72.64,14896.0,67.3063,67.4361,67.3063,67.3526,14896.0
2021-10-04 14:30:00,72.64,72.81,72.61,72.8,15807.0,67.3526,67.5103,67.3248,67.501,15807.0
2021-10-04 15:00:00,72.76,72.83,72.64,72.68,42098.0,67.4639,67.5288,67.3526,67.3897,42098.0
2021-10-04 15:30:00,72.68,72.84,72.61,72.74,155724.0,67.3897,67.5381,67.3248,67.4454,155724.0
2021-10-05 09:30:00,73.0,73.45,72.89,73.13,43559.0,67.6864,68.1037,67.5844,67.807,43559.0
2021-10-05 10:00:00,73.13,73.17,72.82,73.09,116228.0,67.807,67.8441,67.5195,67.7699,116228.0
2021-10-05 10:30:00,73.09,73.28,73.08,73.24,61218.0,67.7699,67.9461,67.7606,67.909,61218.0
2021-10-05 11:00:00,73.23,73.27,73.15,73.19,88222.0,67.8997,67.9368,67.8255,67.8626,88222.0
2021-10-05 11:30:00,73.19,73.34,73.08,73.34,110397.0,67.8626,68.0017,67.7606,68.0017,110397.0
2021-10-05 12:00:00,73.34,73.52,73.32,73.42,59208.0,68.0017,68.1686,67.9831,68.0759,59208.0
2021-10-05 12:30:00,73.41,73.47,73.38,73.45,51973.0,68.0666,68.1222,68.0388,68.1037,51973.0
2021-10-05 13:00:00,73.45,73.47,73.38,73.42,33593.0,68.1037,68.1222,68.0388,68.0759,33593.0
2021-10-05 13:30:00,73.45,73.51,73.4,73.45,49641.0,68.1037,68.1593,68.0573,68.1037,49641.0
2021-10-05 14:00:00,73.45,73.57,73.45,73.56,29088.0,68.1037,68.2149,68.1037,68.2057,29088.0
2021-10-05 14:30:00,73.56,73.66,73.55,73.55,69124.0,68.2057,68.2984,68.1964,68.1964,69124.0
2021-10-05 15:00:00,73.55,73.62,73.46,73.51,19244.0,68.1964,68.2613,68.113,68.1593,19244.0
2021-10-05 15:30:00,73.5,73.6,73.22,73.25,63454.0,68.15,68.2428,67.8904,67.9182,63454.0
2021-10-06 09:30:00,73.38,73.39,72.49,72.49,121683.0,68.0388,68.048,67.2136,67.2136,121683.0
2021-10-06 10:00:00,72.51,72.78,72.28,72.75,37600.0,67.2321,67.4824,67.0188,67.4546,37600.0
2021-10-06 10:30:00,72.74,72.81,72.47,72.58,38441.0,67.4454,67.5103,67.195,67.297,38441.0
2021-10-06 11:00:00,72.59,72.64,72.36,72.36,26800.0,67.3063,67.3526,67.093,67.093,26800.0
2021-10-06 11:30:00,72.37,72.58,72.31,72.58,17590.0,67.1023,67.297,67.0467,67.297,17590.0
2021-10-06 12:00:00,72.56,72.62,72.46,72.56,77034.0,67.2785,67.3341,67.1857,67.2785,77034.0
2021-10-06 12:30:00,72.54,72.65,72.52,72.61,15908.0,67.2599,67.3619,67.2414,67.3248,15908.0
2021-10-06 13:00:00,72.62,72.62,72.44,72.59,15899.0,67.3341,67.3341,67.1672,67.3063,15899.0
2021-10-06 13:30:00,72.62,72.76,72.62,72.7,27564.0,67.3341,67.4639,67.3341,67.4083,27564.0
2021-10-06 14:00:00,72.71,72.88,72.67,72.84,31995.0,67.4175,67.5752,67.3805,67.5381,31995.0
2021-10-06 14:30:00,72.83,72.98,72.79,72.8,33411.0,67.5288,67.6679,67.4917,67.501,33411.0
2021-10-06 15:00:00,72.81,73.03,72.76,73.0,30659.0,67.5103,67.7143,67.4639,67.6864,30659.0
2021-10-06 15:30:00,73.0,73.03,72.91,73.0,113444.0,67.6864,67.7143,67.603,67.6864,113444.0
2021-10-07 09:30:00,73.26,73.84,73.02,73.64,172791.0,67.9275,68.4653,67.705,68.2798,172791.0
2021-10-07 10:00:00,73.64,73.75,73.49,73.55,78478.0,68.2798,68.3818,68.1408,68.1964,78478.0
2021-10-07 10:30:00,73.58,73.68,73.49,73.62,73200.0,68.2242,68.3169,68.1408,68.2613,73200.0
2021-10-07 11:00:00,73.63,73.67,73.48,73.48,54036.0,68.2706,68.3077,68.1315,68.1315,54036.0
2021-10-07 11:30:00,73.47,73.63,73.45,73.63,32154.0,68.1222,68.2706,68.1037,68.2706,32154.0
2021-10-07 12:00:00,73.63,73.66,73.53,73.61,48550.0,68.2706,68.2984,68.1779,68.252,48550.0
2021-10-07 12:30:00,73.61,73.74,73.6,73.69,83903.0,68.252,68.3726,68.2428,68.3262,83903.0
2021-10-07 13:00:00,73.67,73.68,73.57,73.62,24251.0,68.3077,68.3169,68.2149,68.2613,24251.0
2021-10-07 13:30:00,73.64,73.7,73.6,73.66,34445.0,68.2798,68.3355,68.2428,68.2984,34445.0
2021-10-07 14:00:00,73.65,73.67,73.52,73.67,30048.0,68.2891,68.3077,68.1686,68.3077,30048.0
2021-10-07 14:30:00,73.67,73.71,73.57,73.64,56384.0,68.3077,68.3448,68.2149,68.2798,56384.0
2021-10-07 15:00:00,73.64,73.74,73.6,73.69,62197.0,68.2798,68.3726,68.2428,68.3262,62197.0
2021-10-07 15:30:00,73.69,73.74,73.54,73.62,136427.0,68.3262,68.3726,68.1871,68.2613,136427.0
2021-10-08 09:30:00,73.45,73.5,72.96,73.08,275128.0,68.1037,68.15,67.6493,67.7606,275128.0
2021-10-08 10:00:00,73.11,73.16,72.84,72.95,26922.0,67.7884,67.8348,67.5381,67.6401,26922.0
2021-10-08 10:30:00,72.98,73.06,72.87,73.01,27023.0,67.6679,67.7421,67.5659,67.6957,27023.0
2021-10-08 11:00:00,73.03,73.12,72.98,73.04,14431.0,67.7143,67.7977,67.6679,67.7235,14431.0
2021-10-08 11:30:00,73.03,73.05,72.89,72.98,22973.0,67.7143,67.7328,67.5844,67.6679,22973.0
2021-10-08 12:00:00,72.99,73.07,72.95,72.96,11923.0,67.6772,67.7513,67.6401,67.6493,11923.0
2021-10-08 12:30:00,72.97,73.02,72.93,72.98,11522.0,67.6586,67.705,67.6215,67.6679,11522.0
2021-10-08 13:00:00,73.0,73.01,72.78,72.87,24692.0,67.6864,67.6957,67.4824,67.5659,24692.0
2021-10-08 13:30:00,72.88,72.91,72.83,72.89,15964.0,67.5752,67.603,67.5288,67.5844,15964.0
2021-10-08 14:00:00,72.91,73.04,72.86,72.98,11696.0,67.603,67.7235,67.5566,67.6679,11696.0
2021-10-08 14:30:00,72.98,73.0,72.93,72.94,8951.0,67.6679,67.6864,67.6215,67.6308,8951.0
2021-10-08 15:00:00,72.95,73.03,72.93,73.0,11531.0,67.6401,67.7143,67.6215,67.6864,11531.0
2021-10-08 15:30:00,73.01,73.01,72.69,72.72,67172.0,67.6957,67.6957,67.399,67.4268,67172.0
2021-10-11 09:30:00,73.67,73.7,72.77,72.92,250160.0,68.3077,68.3355,67.4732,67.6123,250160.0
2021-10-11 10:00:00,72.93,72.95,72.62,72.66,82718.0,67.6215,67.6401,67.3341,67.3712,82718.0
2021-10-11 10:30:00,72.64,72.95,72.53,72.89,167956.0,67.3526,67.6401,67.2506,67.5844,167956.0
2021-10-11 11:00:00,72.89,72.95,72.74,72.85,38841.0,67.5844,67.6401,67.4454,67.5474,38841.0
2021-10-11 11:30:00,72.85,73.03,72.8,72.95,58774.0,67.5474,67.7143,67.501,67.6401,58774.0
2021-10-11 12:00:00,72.97,72.99,72.81,72.87,91356.0,67.6586,67.6772,67.5103,67.5659,91356.0
2021-10-11 12:30:00,72.86,72.95,72.84,72.91,42961.0,67.5566,67.6401,67.5381,67.603,42961.0
2021-10-11 13:00:00,72.9,72.9,72.61,72.67,245948.0,67.5937,67.5937,67.3248,67.3805,245948.0
2021-10-11 13:30:00,72.64,72.65,72.39,72.51,48161.0,67.3526,67.3619,67.1208,67.2321,48161.0
2021-10-11 14:00:00,72.52,72.73,72.46,72.68,249651.0,67.2414,67.4361,67.1857,67.3897,249651.0
2021-10-11 14:30:00,72.69,72.87,72.64,72.84,489818.0,67.399,67.5659,67.3526,67.5381,489818.0
2021-10-11 15:00:00,72.84,72.85,72.67,72.7,59495.0,67.5381,67.5474,67.3805,67.4083,59495.0
2021-10-11 15:30:00,72.68,72.78,72.54,72.64,714170.0,67.3897,67.4824,67.2599,67.3526,714170.0
2021-10-12 09:30:00,72.57,74.1,72.57,73.41,210230.0,67.2877,68.7064,67.2877,68.0666,210230.0
2021-10-12 10:00:00,73.4,73.54,73.31,73.53,35660.0,68.0573,68.1871,67.9739,68.1779,35660.0
2021-10-12 10:30:00,73.52,73.6,73.37,73.57,473571.0,68.1686,68.2428,68.0295,68.2149,473571.0
2021-10-12 11:00:00,73.54,73.67,73.52,73.65,40253.0,68.1871,68.3077,68.1686,68.2891,40253.0
2021-10-12 11:30:00,73.64,73.71,73.61,73.7,46303.0,68.2798,68.3448,68.252,68.3355,46303.0
2021-10-12 12:00:00,73.69,73.88,73.69,73.87,63510.0,68.3262,68.5024,68.3262,68.4931,63510.0
2021-10-12 12:30:00,73.87,73.88,73.69,73.76,190654.0,68.4931,68.5024,68.3262,68.3911,190654.0
2021-10-12 13:00:00,73.76,73.77,73.63,73.71,93283.0,68.3911,68.4004,68.2706,68.3448,93283.0
2021-10-12 13:30:00,73.7,73.73,73.65,73.7,62787.0,68.3355,68.3633,68.2891,68.3355,62787.0
2021-10-12 14:00:00,73.7,73.81,73.67,73.7,49128.0,68.3355,68.4375,68.3077,68.3355,49128.0
2021-10-12 14:30:00,73.7,73.83,73.7,73.8,39005.0,68.3355,68.456,68.3355,68.4282,39005.0
2021-10-12 15:00:00,73.77,73.82,73.69,73.69,460340.0,68.4004,68.4467,68.3262,68.3262,460340.0
2021-10-12 15:30:00,73.7,73.81,73.62,73.69,708090.0,68.3355,68.4375,68.2613,68.3262,708090.0
2021-10-13 09:30:00,74.41,74.41,73.51,74.01,411764.0,68.9938,68.9938,68.1593,68.6229,411764.0
2021-10-13 10:00:00,73.98,74.17,73.82,74.11,604694.0,68.5951,68.7713,68.4467,68.7156,604694.0
2021-10-13 10:30:00,74.15,74.33,73.99,74.21,457877.0,68.7527,68.9196,68.6044,68.8084,457877.0
2021-10-13 11:00:00,74.23,74.29,74.16,74.27,254903.0,68.8269,68.8825,68.762,68.864,254903.0
2021-10-13 11:30:00,74.29,74.36,74.22,74.34,34479.0,68.8825,68.9474,68.8176,68.9289,34479.0
2021-10-13 12:00:00,74.34,74.34,74.19,74.23,31705.0,68.9289,68.9289,68.7898,68.8269,31705.0
2021-10-13 12:30:00,74.22,74.22,73.88,73.91,22364.0,68.8176,68.8176,68.5024,68.5302,22364.0
2021-10-13 13:00:00,73.91,74.13,73.91,74.02,117330.0,68.5302,68.7342,68.5302,68.6322,117330.0
2021-10-13 13:30:00,74.03,74.03,73.76,73.79,29734.0,68.6415,68.6415,68.3911,68.4189,29734.0
2021-10-13 14:00:00,73.79,73.98,73.75,73.96,18892.0,68.4189,68.5951,68.3818,68.5766,18892.0
2021-10-13 14:30:00,73.96,74.09,73.8,74.04,28945.0,68.5766,68.6971,68.4282,68.6507,28945.0
2021-10-13 15:00:00,74.03,74.22,74.02,74.09,17273.0,68.6415,68.8176,68.6322,68.6971,17273.0
2021-10-13 15:30:00,74.09,74.25,74.08,74.15,77550.0,68.6971,68.8454,68.6878,68.7527,77550.0
2021-10-14 09:30:00,75.9,76.02,75.47,75.69,1065166.0,70.3753,70.4866,69.9766,70.1806,1065166.0
2021-10-14 10:00:00,75.67,75.83,75.4,75.41,59925.0,70.1621,70.3104,69.9117,69.921,59925.0
2021-10-14 10:30:00,75.43,75.46,75.33,75.36,39420.0,69.9396,69.9674,69.8468,69.8747,39420.0
2021-10-14 11:00:00,75.35,75.44,75.27,75.37,32121.0,69.8654,69.9488,69.7912,69.8839,32121.0
2021-10-14 11:30:00,75.37,75.59,75.33,75.58,43721.0,69.8839,70.0879,69.8468,70.0786,43721.0
2021-10-14 12:00:00,75.59,75.62,75.46,75.51,57458.0,70.0879,70.1157,69.9674,70.0137,57458.0
2021-10-14 12:30:00,75.51,75.51,75.42,75.49,15614.0,70.0137,70.0137,69.9303,69.9952,15614.0
2021-10-14 13:00:00,75.5,75.53,75.34,75.44,33872.0,70.0045,70.0323,69.8561,69.9488,33872.0
2021-10-14 13:30:00,75.45,75.53,75.45,75.5,46928.0,69.9581,70.0323,69.9581,70.0045,46928.0
2021-10-14 14:00:00,75.5,75.56,75.47,75.55,24193.0,70.0045,70.0601,69.9766,70.0508,24193.0
2021-10-14 14:30:00,75.55,75.63,75.51,75.62,47955.0,70.0508,70.125,70.0137,70.1157,47955.0
2021-10-14 15:00:00,75.62,75.69,75.51,75.57,318162.0,70.1157,70.1806,70.0137,70.0694,318162.0
2021-10-14 15:30:00,75.56,75.7,75.55,75.68,212151.0,70.0601,70.1899,70.0508,70.1714,212151.0
2021-10-15 09:30:00,76.23,76.42,75.6,75.78,118728.0,70.6813,70.8575,70.0972,70.2641,118728.0
2021-10-15 10:00:00,75.79,75.83,75.53,75.6,221353.0,70.2734,70.3104,70.0323,70.0972,221353.0
2021-10-15 10:30:00,75.61,75.77,75.54,75.7,72241.0,70.1065,70.2548,70.0416,70.1899,72241.0
2021-10-15 11:00:00,75.7,75.73,75.59,75.63,56024.0,70.1899,70.2177,70.0879,70.125,56024.0
2021-10-15 11:30:00,75.62,75.74,75.6,75.67,292643.0,70.1157,70.227,70.0972,70.1621,292643.0
2021-10-15 12:00:00,75.68,75.72,75.63,75.69,70419.0,70.1714,70.2084,70.125,70.1806,70419.0
2021-10-15 12:30:00,75.68,75.68,75.47,75.5,46011.0,70.1714,70.1714,69.9766,70.0045,46011.0
2021-10-15 13:00:00,75.5,75.54,75.4,75.43,31975.0,70.0045,70.0416,69.9117,69.9396,31975.0
2021-10-15 13:30:00,75.42,75.65,75.39,75.63,122992.0,69.9303,70.1435,69.9025,70.125,122992.0
2021-10-15 14:00:00,75.63,75.73,75.63,75.66,62978.0,70.125,70.2177,70.125,70.1528,62978.0
2021-10-15 14:30:00,75.67,75.74,75.63,75.71,71113.0,70.1621,70.227,70.125,70.1992,71113.0
2021-10-15 15:00:00,75.7,75.72,75.61,75.69,70435.0,70.1899,70.2084,70.1065,70.1806,70435.0
2021-10-15 15:30:00,75.69,75.78,75.63,75.74,442012.0,70.1806,70.2641,70.125,70.227,442012.0
2021-10-18 09:30:00,75.01,75.56,74.95,75.35,391045.0,69.5501,70.0601,69.4945,69.8654,391045.0
2021-10-18 10:00:00,75.27,75.49,75.24,75.45,170105.0,69.7912,69.9952,69.7634,69.9581,170105.0
2021-10-18 10:30:00,75.45,75.51,75.4,75.45,84015.0,69.9581,70.0137,69.9117,69.9581,84015.0
2021-10-18 11:00:00,75.45,75.8,75.35,75.55,407452.0,69.9581,70.2826,69.8654,70.0508,407452.0
2021-10-18 11:30:00,75.55,75.56,75.48,75.51,95468.0,70.0508,70.0601,69.9859,70.0137,95468.0
2021-10-18 12:00:00,75.51,75.62,75.46,75.6,122627.0,70.0137,70.1157,69.9674,70.0972,122627.0
2021-10-18 12:30:00,75.61,75.71,75.53,75.62,31675.0,70.1065,70.1992,70.0323,70.1157,31675.0
2021-10-18 13:00:00,75.61,75.84,75.55,75.83,58127.0,70.1065,70.3197,70.0508,70.3104,58127.0
2021-10-18 13:30:00,75.84,76.09,75.81,76.08,213399.0,70.3197,70.5515,70.2919,70.5422,213399.0
2021-10-18 14:00:00,76.09,76.35,76.02,76.08,270040.0,70.5515,70.7926,70.4866,70.5422,270040.0
2021-10-18 14:30:00,76.08,76.23,76.05,76.17,107983.0,70.5422,70.6813,70.5144,70.6257,107983.0
2021-10-18 15:00:00,76.17,76.23,76.07,76.18,153237.0,70.6257,70.6813,70.533,70.635,153237.0
2021-10-18 15:30:00,76.18,76.29,76.07,76.29,168513.0,70.635,70.737,70.533,70.737,168513.0
2021-10-19 09:30:00,76.82,77.38,76.54,77.23,381514.0,71.2284,71.7476,70.9688,71.6085,381514.0
2021-10-19 10:00:00,77.23,77.67,77.14,77.53,135634.0,71.6085,72.0165,71.5251,71.8867,135634.0
2021-10-19 10:30:00,77.52,78.06,77.49,77.84,252003.0,71.8774,72.3781,71.8496,72.1741,252003.0
2021-10-19 11:00:00,77.85,78.01,77.84,77.97,291152.0,72.1834,72.3318,72.1741,72.2947,291152.0
2021-10-19 11:30:00,77.96,78.11,77.93,78.11,104422.0,72.2854,72.4245,72.2576,72.4245,104422.0
2021-10-19 12:00:00,78.12,78.24,78.11,78.22,113692.0,72.4338,72.545,72.4245,72.5265,113692.0
2021-10-19 12:30:00,78.21,78.21,78.07,78.08,68437.0,72.5172,72.5172,72.3874,72.3967,68437.0
2021-10-19 13:00:00,78.08,78.32,78.07,78.2,90588.0,72.3967,72.6192,72.3874,72.5079,90588.0
2021-10-19 13:30:00,78.23,78.29,78.16,78.28,66900.0,72.5357,72.5914,72.4708,72.5821,66900.0
2021-10-19 14:00:00,78.28,78.28,78.16,78.18,107791.0,72.5821,72.5821,72.4708,72.4894,107791.0
2021-10-19 14:30:00,78.18,78.29,78.13,78.29,108385.0,72.4894,72.5914,72.443,72.5914,108385.0
2021-10-19 15:00:00,78.28,78.32,78.24,78.3,156453.0,72.5821,72.6192,72.545,72.6007,156453.0
2021-10-19 15:30:00,78.29,78.43,78.2,78.4,244384.0,72.5914,72.7212,72.5079,72.6934,244384.0
2021-10-20 09:30:00,78.24,78.38,77.54,77.59,113804.0,72.545,72.6748,71.896,71.9423,113804.0
2021-10-20 10:00:00,77.59,77.76,77.41,77.75,54440.0,71.9423,72.1,71.7754,72.0907,54440.0
2021-10-20 10:30:00,77.76,77.97,77.75,77.79,70653.0,72.1,72.2947,72.0907,72.1278,70653.0
2021-10-20 11:00:00,77.8,77.98,77.77,77.88,108717.0,72.137,72.3039,72.1092,72.2112,108717.0
2021-10-20 11:30:00,77.88,77.88,77.62,77.72,28970.0,72.2112,72.2112,71.9702,72.0629,28970.0
2021-10-20 12:00:00,77.73,77.9,77.72,77.87,56111.0,72.0721,72.2298,72.0629,72.202,56111.0
2021-10-20 12:30:00,77.88,77.88,77.77,77.78,27980.0,72.2112,72.2112,72.1092,72.1185,27980.0
2021-10-20 13:00:00,77.77,77.88,77.68,77.88,42213.0,72.1092,72.2112,72.0258,72.2112,42213.0
2021-10-20 13:30:00,77.88,77.96,77.86,77.95,35632.0,72.2112,72.2854,72.1927,72.2761,35632.0
2021-10-20 14:00:00,77.93,77.98,77.82,77.88,49219.0,72.2576,72.3039,72.1556,72.2112,49219.0
2021-10-20 14:30:00,77.88,77.92,77.83,77.89,28508.0,72.2112,72.2483,72.1649,72.2205,28508.0
2021-10-20 15:00:00,77.89,77.91,77.72,77.83,51756.0,72.2205,72.239,72.0629,72.1649,51756.0
2021-10-20 15:30:00,77.84,77.85,77.56,77.56,210114.0,72.1741,72.1834,71.9145,71.9145,210114.0
2021-10-21 09:30:00,77.33,77.47,77.04,77.45,74582.0,71.7013,71.8311,71.4324,71.8125,74582.0
2021-10-21 10:00:00,77.45,77.79,77.43,77.72,31658.0,71.8125,72.1278,71.794,72.0629,31658.0
2021-10-21 10:30:00,77.72,77.86,77.65,77.85,102487.0,72.0629,72.1927,71.998,72.1834,102487.0
2021-10-21 11:00:00,77.83,77.86,77.71,77.71,47268.0,72.1649,72.1927,72.0536,72.0536,47268.0
2021-10-21 11:30:00,77.71,77.85,77.63,77.8,50697.0,72.0536,72.1834,71.9794,72.137,50697.0
2021-10-21 12:00:00,77.8,77.89,77.75,77.85,76244.0,72.137,72.2205,72.0907,72.1834,76244.0
2021-10-21 12:30:00,77.83,77.97,77.75,77.87,99702.0,72.1649,72.2947,72.0907,72.202,99702.0
2021-10-21 13:00:00,77.86,77.86,77.74,77.77,9277.0,72.1927,72.1927,72.0814,72.1092,9277.0
2021-10-21 13:30:00,77.77,77.77,77.6,77.6,16401.0,72.1092,72.1092,71.9516,71.9516,16401.0
2021-10-21 14:00:00,77.6,77.65,77.55,77.62,32392.0,71.9516,71.998,71.9052,71.9702,32392.0
2021-10-21 14:30:00,77.61,77.69,77.58,77.65,28740.0,71.9609,72.0351,71.9331,71.998,28740.0
2021-10-21 15:00:00,77.65,77.72,77.64,77.68,27913.0,71.998,72.0629,71.9887,72.0258,27913.0
2021-10-21 15:30:00,77.69,77.77,77.65,77.69,117691.0,72.0351,72.1092,71.998,72.0351,117691.0
2021-10-22 09:30:00,78.0,78.0,77.43,77.95,149949.0,72.3225,72.3225,71.794,72.2761,149949.0
2021-10-22 10:00:00,77.98,78.0,77.69,77.73,47333.0,72.3039,72.3225,72.0351,72.0721,47333.0
2021-10-22 10:30:00,77.72,77.82,77.54,77.55,33139.0,72.0629,72.1556,71.896,71.9052,33139.0
2021-10-22 11:00:00,77.56,77.56,77.22,77.27,46980.0,71.9145,71.9145,71.5993,71.6456,46980.0
2021-10-22 11:30:00,77.24,77.41,77.14,77.21,24108.0,71.6178,71.7754,71.5251,71.59,24108.0
2021-10-22 12:00:00,77.23,77.37,77.18,77.35,25498.0,71.6085,71.7383,71.5622,71.7198,25498.0
2021-10-22 12:30:00,77.33,77.48,77.32,77.4,19230.0,71.7013,71.8403,71.692,71.7662,19230.0
2021-10-22 13:00:00,77.41,77.5,77.38,77.49,5462.0,71.7754,71.8589,71.7476,71.8496,5462.0
2021-10-22 13:30:00,77.48,77.62,77.48,77.55,16699.0,71.8403,71.9702,71.8403,71.9052,16699.0
2021-10-22 14:00:00,77.57,77.74,77.55,77.7,26883.0,71.9238,72.0814,71.9052,72.0443,26883.0
2021-10-22 14:30:00,77.7,77.75,77.65,77.67,22995.0,72.0443,72.0907,71.998,72.0165,22995.0
2021-10-22 15:00:00,77.66,77.7,77.62,77.68,19318.0,72.0072,72.0443,71.9702,72.0258,19318.0
2021-10-22 15:30:00,77.69,77.72,77.51,77.55,85348.0,72.0351,72.0629,71.8682,71.9052,85348.0
2021-10-25 09:30:00,77.39,77.61,76.69,77.02,184650.0,71.7569,71.9609,71.1078,71.4138,184650.0
2021-10-25 10:00:00,77.0,77.0,76.78,76.93,108660.0,71.3953,71.3953,71.1913,71.3304,108660.0
2021-10-25 10:30:00,76.94,76.96,76.81,76.89,44704.0,71.3396,71.3582,71.2191,71.2933,44704.0
2021-10-25 11:00:00,76.89,76.96,76.76,76.84,175920.0,71.2933,71.3582,71.1727,71.2469,175920.0
2021-10-25 11:30:00,76.81,76.9,76.72,76.73,117249.0,71.2191,71.3026,71.1357,71.1449,117249.0
2021-10-25 12:00:00,76.73,76.84,76.71,76.82,150738.0,71.1449,71.2469,71.1264,71.2284,150738.0
2021-10-25 12:30:00,76.82,77.06,76.82,77.05,54121.0,71.2284,71.4509,71.2284,71.4416,54121.0
2021-10-25 13:00:00,77.05,77.47,77.04,77.44,96280.0,71.4416,71.8311,71.4324,71.8033,96280.0
2021-10-25 13:30:00,77.47,77.59,77.45,77.56,43057.0,71.8311,71.9423,71.8125,71.9145,43057.0
2021-10-25 14:00:00,77.58,77.64,77.08,77.09,174895.0,71.9331,71.9887,71.4695,71.4787,174895.0
2021-10-25 14:30:00,77.08,77.08,76.76,76.88,294866.0,71.4695,71.4695,71.1727,71.284,294866.0
2021-10-25 15:00:00,76.89,76.97,76.69,76.83,184560.0,71.2933,71.3675,71.1078,71.2377,184560.0
2021-10-25 15:30:00,76.83,76.93,76.63,76.71,383944.0,71.2377,71.3304,71.0522,71.1264,383944.0
2021-10-26 09:30:00,76.91,77.21,76.64,77.06,92459.0,71.3118,71.59,71.0615,71.4509,92459.0
2021-10-26 10:00:00,77.03,77.06,76.67,76.68,36489.0,71.4231,71.4509,71.0893,71.0986,36489.0
2021-10-26 10:30:00,76.65,76.67,76.13,76.17,64755.0,71.0708,71.0893,70.5886,70.6257,64755.0
2021-10-26 11:00:00,76.16,76.61,76.12,76.48,41928.0,70.6164,71.0337,70.5793,70.9131,41928.0
2021-10-26 11:30:00,76.5,76.55,76.41,76.54,20926.0,70.9317,70.978,70.8482,70.9688,20926.0
2021-10-26 12:00:00,76.54,76.55,76.3,76.34,18409.0,70.9688,70.978,70.7462,70.7833,18409.0
2021-10-26 12:30:00,76.35,76.39,76.16,76.22,22847.0,70.7926,70.8297,70.6164,70.6721,22847.0
2021-10-26 13:00:00,76.23,76.25,75.98,76.02,24866.0,70.6813,70.6999,70.4495,70.4866,24866.0
2021-10-26 13:30:00,76.01,76.07,75.94,76.02,29273.0,70.4773,70.533,70.4124,70.4866,29273.0
2021-10-26 14:00:00,76.05,76.2,76.02,76.17,81433.0,70.5144,70.6535,70.4866,70.6257,81433.0
2021-10-26 14:30:00,76.18,76.19,76.04,76.07,79461.0,70.635,70.6442,70.5052,70.533,79461.0
2021-10-26 15:00:00,76.08,76.16,75.88,75.91,75161.0,70.5422,70.6164,70.3568,70.3846,75161.0
2021-10-26 15:30:00,75.91,75.93,75.69,75.7,130709.0,70.3846,70.4032,70.1806,70.1899,130709.0
2021-10-27 09:30:00,75.45,75.62,74.46,75.25,157394.0,69.9581,70.1157,69.0402,69.7727,157394.0
2021-10-27 10:00:00,75.17,75.48,75.09,75.44,60731.0,69.6985,69.9859,69.6243,69.9488,60731.0
2021-10-27 10:30:00,75.4,75.88,75.4,75.79,71246.0,69.9117,70.3568,69.9117,70.2734,71246.0
2021-10-27 11:00:00,75.79,75.89,75.65,75.66,61347.0,70.2734,70.3661,70.1435,70.1528,61347.0
2021-10-27 11:30:00,75.65,75.73,75.58,75.58,37948.0,70.1435,70.2177,70.0786,70.0786,37948.0
2021-10-27 12:00:00,75.58,75.72,75.57,75.7,26910.0,70.0786,70.2084,70.0694,70.1899,26910.0
2021-10-27 12:30:00,75.7,75.72,75.6,75.68,21090.0,70.1899,70.2084,70.0972,70.1714,21090.0
2021-10-27 13:00:00,75.68,75.7,75.57,75.58,16848.0,70.1714,70.1899,70.0694,70.0786,16848.0
2021-10-27 13:30:00,75.58,75.72,75.58,75.72,29950.0,70.0786,70.2084,70.0786,70.2084,29950.0
2021-10-27 14:00:00,75.72,75.72,75.66,75.66,28037.0,70.2084,70.2084,70.1528,70.1528,28037.0
2021-10-27 14:30:00,75.67,75.67,75.54,75.54,22521.0,70.1621,70.1621,70.0416,70.0416,22521.0
2021-10-27 15:00:00,75.54,75.57,75.17,75.33,40534.0,70.0416,70.0694,69.6985,69.8468,40534.0
2021-10-27 15:30:00,75.33,75.41,75.1,75.16,87449.0,69.8468,69.921,69.6336,69.6892,87449.0
2021-10-28 09:30:00,73.5,73.67,72.9,73.59,162914.0,68.15,68.3077,67.5937,68.2335,162914.0
2021-10-28 10:00:00,73.58,73.86,73.58,73.86,39468.0,68.2242,68.4838,68.2242,68.4838,39468.0
2021-10-28 10:30:00,73.84,73.85,73.5,73.54,27184.0,68.4653,68.4746,68.15,68.1871,27184.0
2021-10-28 11:00:00,73.52,73.59,73.5,73.59,42203.0,68.1686,68.2335,68.15,68.2335,42203.0
2021-10-28 11:30:00,73.58,73.64,73.44,73.56,87122.0,68.2242,68.2798,68.0944,68.2057,87122.0
2021-10-28 12:00:00,73.58,73.8,73.52,73.68,179617.0,68.2242,68.4282,68.1686,68.3169,179617.0
2021-10-28 12:30:00,73.68,73.85,73.65,73.73,28337.0,68.3169,68.4746,68.2891,68.3633,28337.0
2021-10-28 13:00:00,73.75,73.77,73.64,73.7,91758.0,68.3818,68.4004,68.2798,68.3355,91758.0
2021-10-28 13:30:00,73.7,74.03,73.67,74.03,59798.0,68.3355,68.6415,68.3077,68.6415,59798.0
2021-10-28 14:00:00,74.04,74.25,74.04,74.21,66598.0,68.6507,68.8454,68.6507,68.8084,66598.0
2021-10-28 14:30:00,74.2,74.21,74.06,74.08,48506.0,68.7991,68.8084,68.6693,68.6878,48506.0
2021-10-28 15:00:00,74.08,74.13,74.02,74.03,115834.0,68.6878,68.7342,68.6322,68.6415,115834.0
2021-10-28 15:30:00,74.03,74.35,73.99,74.31,302349.0,68.6415,68.9382,68.6044,68.9011,302349.0
2021-10-29 09:30:00,73.27,73.82,73.09,73.37,203604.0,67.9368,68.4467,67.7699,68.0295,203604.0
2021-10-29 10:00:00,73.37,73.46,73.07,73.15,152829.0,68.0295,68.113,67.7513,67.8255,152829.0
2021-10-29 10:30:00,73.16,73.18,72.7,72.84,63375.0,67.8348,67.8533,67.4083,67.5381,63375.0
2021-10-29 11:00:00,72.86,73.11,72.86,72.9,110799.0,67.5566,67.7884,67.5566,67.5937,110799.0
2021-10-29 11:30:00,72.9,72.94,72.49,72.5,86368.0,67.5937,67.6308,67.2136,67.2228,86368.0
2021-10-29 12:00:00,72.49,72.82,72.48,72.77,177591.0,67.2136,67.5195,67.2043,67.4732,177591.0
2021-10-29 12:30:00,72.78,72.87,72.75,72.79,250846.0,67.4824,67.5659,67.4546,67.4917,250846.0
2021-10-29 13:00:00,72.79,72.79,72.32,72.35,89310.0,67.4917,67.4917,67.0559,67.0837,89310.0
2021-10-29 13:30:00,72.35,72.35,71.89,71.91,104940.0,67.0837,67.0837,66.6572,66.6758,104940.0
2021-10-29 14:00:00,71.91,72.16,71.82,71.99,104912.0,66.6758,66.9076,66.5923,66.75,104912.0
2021-10-29 14:30:00,72.0,72.03,71.8,71.84,89744.0,66.7592,66.787,66.5738,66.6109,89744.0
2021-10-29 15:00:00,71.84,71.97,71.63,71.63,96328.0,66.6109,66.7314,66.4162,66.4162,96328.0
2021-10-29 15:30:00,71.63,71.92,71.61,71.91,254073.0,66.4162,66.685,66.3976,66.6758,254073.0
2021-11-01 09:30:00,73.38,73.98,73.29,73.44,208110.0,68.0388,68.5951,67.9553,68.0944,208110.0
2021-11-01 10:00:00,73.46,73.51,73.12,73.39,234507.0,68.113,68.1593,67.7977,68.048,234507.0
2021-11-01 10:30:00,73.4,73.52,73.2,73.24,84188.0,68.0573,68.1686,67.8719,67.909,84188.0
2021-11-01 11:00:00,73.23,73.35,72.94,72.98,80854.0,67.8997,68.011,67.6308,67.6679,80854.0
2021-11-01 11:30:00,72.99,73.0,72.69,72.78,76766.0,67.6772,67.6864,67.399,67.4824,76766.0
2021-11-01 12:00:00,72.77,73.2,72.77,73.13,72253.0,67.4732,67.8719,67.4732,67.807,72253.0
2021-11-01 12:30:00,73.11,73.39,73.09,73.24,96151.0,67.7884,68.048,67.7699,67.909,96151.0
2021-11-01 13:00:00,73.22,73.31,73.15,73.23,31381.0,67.8904,67.9739,67.8255,67.8997,31381.0
2021-11-01 13:30:00,73.23,73.28,73.12,73.27,35534.0,67.8997,67.9461,67.7977,67.9368,35534.0
2021-11-01 14:00:00,73.27,73.27,72.96,72.98,70488.0,67.9368,67.9368,67.6493,67.6679,70488.0
2021-11-01 14:30:00,72.98,73.02,72.9,72.97,46658.0,67.6679,67.705,67.5937,67.6586,46658.0
2021-11-01 15:00:00,72.96,73.0,72.82,72.84,66315.0,67.6493,67.6864,67.5195,67.5381,66315.0
2021-11-01 15:30:00,72.84,72.86,72.6,72.84,182416.0,67.5381,67.5566,67.3155,67.5381,182416.0
2021-11-02 09:30:00,72.65,72.85,71.81,72.47,268171.0,67.3619,67.5474,66.5831,67.195,268171.0
2021-11-02 10:00:00,72.5,72.91,72.48,72.83,169421.0,67.2228,67.603,67.2043,67.5288,169421.0
2021-11-02 10:30:00,72.78,72.85,72.55,72.56,69319.0,67.4824,67.5474,67.2692,67.2785,69319.0
2021-11-02 11:00:00,72.58,72.83,72.51,72.65,41988.0,67.297,67.5288,67.2321,67.3619,41988.0
2021-11-02 11:30:00,72.65,72.8,72.42,72.76,139120.0,67.3619,67.501,67.1487,67.4639,139120.0
2021-11-02 12:00:00,72.75,72.84,72.7,72.78,35435.0,67.4546,67.5381,67.4083,67.4824,35435.0
2021-11-02 12:30:00,72.8,73.01,72.65,72.88,263536.0,67.501,67.6957,67.3619,67.5752,263536.0
2021-11-02 13:00:00,72.88,72.97,72.86,72.86,51235.0,67.5752,67.6586,67.5566,67.5566,51235.0
2021-11-02 13:30:00,72.86,72.86,72.4,72.41,48675.0,67.5566,67.5566,67.1301,67.1394,48675.0
2021-11-02 14:00:00,72.41,72.42,72.11,72.2,64092.0,67.1394,67.1487,66.8612,66.9447,64092.0
2021-11-02 14:30:00,72.19,72.21,72.04,72.08,62076.0,66.9354,66.9539,66.7963,66.8334,62076.0
2021-11-02 15:00:00,72.08,72.22,71.98,72.2,83923.0,66.8334,66.9632,66.7407,66.9447,83923.0
2021-11-02 15:30:00,72.2,72.35,72.05,72.06,236850.0,66.9447,67.0837,66.8056,66.8149,236850.0
2021-11-03 09:30:00,72.06,72.27,71.19,71.35,109149.0,66.8149,67.0096,66.0082,66.1565,109149.0
2021-11-03 10:00:00,71.35,71.47,71.25,71.41,55669.0,66.1565,66.2678,66.0638,66.2122,55669.0
2021-11-03 10:30:00,71.41,71.44,71.27,71.34,77365.0,66.2122,66.24,66.0824,66.1473,77365.0
2021-11-03 11:00:00,71.34,71.36,71.12,71.34,144706.0,66.1473,66.1658,65.9433,66.1473,144706.0
2021-11-03 11:30:00,71.34,71.5,71.3,71.5,126626.0,66.1473,66.2956,66.1102,66.2956,126626.0
2021-11-03 12:00:00,71.5,71.84,71.49,71.84,74681.0,66.2956,66.6109,66.2863,66.6109,74681.0
2021-11-03 12:30:00,71.81,72.09,71.81,72.06,109912.0,66.5831,66.8427,66.5831,66.8149,109912.0
2021-11-03 13:00:00,72.06,72.14,71.99,72.11,28748.0,66.8149,66.889,66.75,66.8612,28748.0
2021-11-03 13:30:00,72.1,72.15,72.01,72.04,23042.0,66.8519,66.8983,66.7685,66.7963,23042.0
2021-11-03 14:00:00,72.02,72.23,72.0,72.06,41489.0,66.7778,66.9725,66.7592,66.8149,41489.0
2021-11-03 14:30:00,72.07,72.31,71.96,72.3,128402.0,66.8241,67.0467,66.7221,67.0374,128402.0
2021-11-03 15:00:00,72.31,72.46,72.23,72.36,65152.0,67.0467,67.1857,66.9725,67.093,65152.0
2021-11-03 15:30:00,72.37,72.44,72.26,72.35,222402.0,67.1023,67.1672,67.0003,67.0837,222402.0
2021-11-04 09:30:00,72.01,72.38,71.87,72.13,119904.0,66.7685,67.1116,66.6387,66.8798,119904.0
2021-11-04 10:00:00,72.11,72.13,71.7,71.77,91002.0,66.8612,66.8798,66.4811,66.546,91002.0
2021-11-04 10:30:00,71.78,71.95,71.65,71.93,95066.0,66.5552,66.7129,66.4347,66.6943,95066.0
2021-11-04 11:00:00,71.93,72.12,71.35,71.37,224534.0,66.6943,66.8705,66.1565,66.1751,224534.0
2021-11-04 11:30:00,71.33,71.77,71.33,71.69,64450.0,66.138,66.546,66.138,66.4718,64450.0
2021-11-04 12:00:00,71.67,71.72,71.32,71.44,43471.0,66.4532,66.4996,66.1287,66.24,43471.0
2021-11-04 12:30:00,71.45,71.59,71.37,71.42,61188.0,66.2493,66.3791,66.1751,66.2214,61188.0
2021-11-04 13:00:00,71.44,71.44,71.27,71.31,26720.0,66.24,66.24,66.0824,66.1194,26720.0
2021-11-04 13:30:00,71.31,71.37,71.28,71.34,31937.0,66.1194,66.1751,66.0916,66.1473,31937.0
2021-11-04 14:00:00,71.35,71.42,71.14,71.18,63400.0,66.1565,66.2214,65.9618,65.9989,63400.0
2021-11-04 14:30:00,71.16,71.17,70.95,71.17,200093.0,65.9804,65.9896,65.7857,65.9896,200093.0
2021-11-04 15:00:00,71.17,71.25,71.11,71.13,73468.0,65.9896,66.0638,65.934,65.9525,73468.0
2021-11-04 15:30:00,71.11,71.24,71.11,71.16,184892.0,65.934,66.0545,65.934,65.9804,184892.0
2021-11-05 09:30:00,71.33,71.43,70.95,71.23,283158.0,66.138,66.2307,65.7857,66.0453,283158.0
2021-11-05 10:00:00,71.26,71.47,71.06,71.08,280987.0,66.0731,66.2678,65.8876,65.9062,280987.0
2021-11-05 10:30:00,71.11,71.28,71.02,71.26,287741.0,65.934,66.0916,65.8506,66.0731,287741.0
2021-11-05 11:00:00,71.27,71.28,71.13,71.15,51130.0,66.0824,66.0916,65.9525,65.9711,51130.0
2021-11-05 11:30:00,71.14,71.24,71.1,71.15,39320.0,65.9618,66.0545,65.9247,65.9711,39320.0
2021-11-05 12:00:00,71.15,71.45,71.15,71.27,112511.0,65.9711,66.2493,65.9711,66.0824,112511.0
2021-11-05 12:30:00,71.27,71.33,71.1,71.13,77310.0,66.0824,66.138,65.9247,65.9525,77310.0
2021-11-05 13:00:00,71.13,71.22,70.99,71.02,78271.0,65.9525,66.036,65.8227,65.8506,78271.0
2021-11-05 13:30:00,71.05,71.19,71.0,71.13,45538.0,65.8784,66.0082,65.832,65.9525,45538.0
2021-11-05 14:00:00,71.13,71.18,71.0,71.04,80252.0,65.9525,65.9989,65.832,65.8691,80252.0
2021-11-05 14:30:00,71.04,71.04,70.92,70.95,63061.0,65.8691,65.8691,65.7578,65.7857,63061.0
2021-11-05 15:00:00,70.95,71.28,70.93,71.2,59462.0,65.7857,66.0916,65.7671,66.0175,59462.0
2021-11-05 15:30:00,71.18,71.2,70.99,71.03,242031.0,65.9989,66.0175,65.8227,65.8598,242031.0
2021-11-08 09:30:00,71.4,71.76,71.23,71.56,522375.0,66.2029,66.5367,66.0453,66.3512,522375.0
2021-11-08 10:00:00,71.54,71.81,71.48,71.6,185406.0,66.3327,66.5831,66.2771,66.3883,185406.0
2021-11-08 10:30:00,71.6,71.78,71.55,71.65,166535.0,66.3883,66.5552,66.342,66.4347,166535.0
2021-11-08 11:00:00,71.62,71.75,71.58,71.59,127261.0,66.4069,66.5274,66.3698,66.3791,127261.0
2021-11-08 11:30:00,71.59,71.78,71.53,71.6,117384.0,66.3791,66.5552,66.3234,66.3883,117384.0
2021-11-08 12:00:00,71.63,71.7,71.42,71.5,107404.0,66.4162,66.4811,66.2214,66.2956,107404.0
2021-11-08 12:30:00,71.49,71.62,71.49,71.51,51871.0,66.2863,66.4069,66.2863,66.3049,51871.0
2021-11-08 13:00:00,71.52,71.6,71.49,71.58,153068.0,66.3142,66.3883,66.2863,66.3698,153068.0
2021-11-08 13:30:00,71.59,71.78,71.54,71.67,60048.0,66.3791,66.5552,66.3327,66.4532,60048.0
2021-11-08 14:00:00,71.67,71.77,71.63,71.69,99975.0,66.4532,66.546,66.4162,66.4718,99975.0
2021-11-08 14:30:00,71.7,71.73,71.59,71.7,207529.0,66.4811,66.5089,66.3791,66.4811,207529.0
2021-11-08 15:00:00,71.69,71.93,71.68,71.93,92261.0,66.4718,66.6943,66.4625,66.6943,92261.0
2021-11-08 15:30:00,71.94,72.05,71.84,71.99,215805.0,66.7036,66.8056,66.6109,66.75,215805.0
2021-11-09 09:30:00,71.6,72.27,71.52,71.9,186338.0,66.3883,67.0096,66.3142,66.6665,186338.0
2021-11-09 10:00:00,71.9,72.17,71.72,72.11,89318.0,66.6665,66.9168,66.4996,66.8612,89318.0
2021-11-09 10:30:00,72.09,72.25,71.92,72.04,68436.0,66.8427,66.991,66.685,66.7963,68436.0
2021-11-09 11:00:00,72.03,72.18,71.9,71.95,70581.0,66.787,66.9261,66.6665,66.7129,70581.0
2021-11-09 11:30:00,71.97,72.11,71.88,72.04,38289.0,66.7314,66.8612,66.648,66.7963,38289.0
2021-11-09 12:00:00,72.02,72.16,72.02,72.07,83012.0,66.7778,66.9076,66.7778,66.8241,83012.0
2021-11-09 12:30:00,72.07,72.17,72.04,72.17,39040.0,66.8241,66.9168,66.7963,66.9168,39040.0
2021-11-09 13:00:00,72.17,72.27,72.03,72.08,53591.0,66.9168,67.0096,66.787,66.8334,53591.0
2021-11-09 13:30:00,72.08,72.14,72.07,72.12,32563.0,66.8334,66.889,66.8241,66.8705,32563.0
2021-11-09 14:00:00,72.1,72.21,72.08,72.15,36589.0,66.8519,66.9539,66.8334,66.8983,36589.0
2021-11-09 14:30:00,72.16,72.22,72.09,72.13,82684.0,66.9076,66.9632,66.8427,66.8798,82684.0
2021-11-09 15:00:00,72.14,72.16,72.08,72.09,61488.0,66.889,66.9076,66.8334,66.8427,61488.0
2021-11-09 15:30:00,72.09,72.2,72.05,72.11,217575.0,66.8427,66.9447,66.8056,66.8612,217575.0
2021-11-10 09:30:00,71.63,71.7,71.11,71.4,175806.0,66.4162,66.4811,65.934,66.2029,175806.0
2021-11-10 10:00:00,71.41,71.54,71.3,71.52,42989.0,66.2122,66.3327,66.1102,66.3142,42989.0
2021-11-10 10:30:00,71.51,71.61,71.39,71.58,56782.0,66.3049,66.3976,66.1936,66.3698,56782.0
2021-11-10 11:00:00,71.57,71.58,71.31,71.4,86117.0,66.3605,66.3698,66.1194,66.2029,86117.0
2021-11-10 11:30:00,71.4,71.45,71.23,71.25,70544.0,66.2029,66.2493,66.0453,66.0638,70544.0
2021-11-10 12:00:00,71.22,71.28,71.11,71.28,47183.0,66.036,66.0916,65.934,66.0916,47183.0
2021-11-10 12:30:00,71.28,71.44,71.26,71.41,53647.0,66.0916,66.24,66.0731,66.2122,53647.0
2021-11-10 13:00:00,71.41,71.42,71.28,71.4,54364.0,66.2122,66.2214,66.0916,66.2029,54364.0
2021-11-10 13:30:00,71.4,71.45,71.11,71.14,39858.0,66.2029,66.2493,65.934,65.9618,39858.0
2021-11-10 14:00:00,71.11,71.47,71.1,71.42,89535.0,65.934,66.2678,65.9247,66.2214,89535.0
2021-11-10 14:30:00,71.42,71.44,71.28,71.39,85579.0,66.2214,66.24,66.0916,66.1936,85579.0
2021-11-10 15:00:00,71.37,71.62,71.33,71.5,67375.0,66.1751,66.4069,66.138,66.2956,67375.0
2021-11-10 15:30:00,71.5,71.53,71.37,71.42,218778.0,66.2956,66.3234,66.1751,66.2214,218778.0
2021-11-11 09:30:00,71.44,71.62,71.21,71.32,98177.0,66.24,66.4069,66.0267,66.1287,98177.0
2021-11-11 10:00:00,71.33,71.41,71.17,71.38,39977.0,66.138,66.2122,65.9896,66.1844,39977.0
2021-11-11 10:30:00,71.36,71.4,71.24,71.28,91138.0,66.1658,66.2029,66.0545,66.0916,91138.0
2021-11-11 11:00:00,71.28,71.4,71.14,71.21,69566.0,66.0916,66.2029,65.9618,66.0267,69566.0
2021-11-11 11:30:00,71.2,71.31,71.11,71.19,35486.0,66.0175,66.1194,65.934,66.0082,35486.0
2021-11-11 12:00:00,71.2,71.2,71.06,71.07,33322.0,66.0175,66.0175,65.8876,65.8969,33322.0
2021-11-11 12:30:00,71.06,71.29,71.06,71.26,19955.0,65.8876,66.1009,65.8876,66.0731,19955.0
2021-11-11 13:00:00,71.24,71.32,71.19,71.22,17471.0,66.0545,66.1287,66.0082,66.036,17471.0
2021-11-11 13:30:00,71.21,71.3,71.2,71.28,20693.0,66.0267,66.1102,66.0175,66.0916,20693.0
2021-11-11 14:00:00,71.28,71.32,71.26,71.29,19323.0,66.0916,66.1287,66.0731,66.1009,19323.0
2021-11-11 14:30:00,71.29,71.53,71.29,71.38,47471.0,66.1009,66.3234,66.1009,66.1844,47471.0
2021-11-11 15:00:00,71.36,71.45,71.3,71.39,43528.0,66.1658,66.2493,66.1102,66.1936,43528.0
2021-11-11 15:30:00,71.38,71.49,71.31,71.31,140210.0,66.1844,66.2863,66.1194,66.1194,140210.0
2021-11-12 09:30:00,71.26,71.72,71.12,71.37,112504.0,66.0731,66.4996,65.9433,66.1751,112504.0
2021-11-12 10:00:00,71.34,71.95,71.23,71.79,57366.0,66.1473,66.7129,66.0453,66.5645,57366.0
2021-11-12 10:30:00,71.81,72.09,71.76,72.09,194202.0,66.5831,66.8427,66.5367,66.8427,194202.0
2021-11-12 11:00:00,72.09,72.15,71.97,72.06,71144.0,66.8427,66.8983,66.7314,66.8149,71144.0
2021-11-12 11:30:00,72.08,72.29,72.07,72.2,53880.0,66.8334,67.0281,66.8241,66.9447,53880.0
2021-11-12 12:00:00,72.2,72.22,71.89,72.0,50981.0,66.9447,66.9632,66.6572,66.7592,50981.0
2021-11-12 12:30:00,72.0,72.01,71.87,71.98,33190.0,66.7592,66.7685,66.6387,66.7407,33190.0
2021-11-12 13:00:00,71.96,72.01,71.94,71.98,39502.0,66.7221,66.7685,66.7036,66.7407,39502.0
2021-11-12 13:30:00,71.97,71.99,71.9,71.94,41817.0,66.7314,66.75,66.6665,66.7036,41817.0
2021-11-12 14:00:00,71.93,72.03,71.89,71.98,38961.0,66.6943,66.787,66.6572,66.7407,38961.0
2021-11-12 14:30:00,71.96,71.99,71.69,71.7,31117.0,66.7221,66.75,66.4718,66.4811,31117.0
2021-11-12 15:00:00,71.71,71.75,71.64,71.7,49374.0,66.4903,66.5274,66.4254,66.4811,49374.0
2021-11-12 15:30:00,71.69,71.87,71.68,71.74,103491.0,66.4718,66.6387,66.4625,66.5181,103491.0
2021-11-15 09:30:00,71.84,72.34,71.84,71.92,77953.0,66.6109,67.0745,66.6109,66.685,77953.0
2021-11-15 10:00:00,71.93,72.16,71.91,72.11,16519.0,66.6943,66.9076,66.6758,66.8612,16519.0
2021-11-15 10:30:00,72.08,72.2,72.05,72.15,46159.0,66.8334,66.9447,66.8056,66.8983,46159.0
2021-11-15 11:00:00,72.13,72.13,72.0,72.1,32048.0,66.8798,66.8798,66.7592,66.8519,32048.0
2021-11-15 11:30:00,72.11,72.11,71.93,71.95,21960.0,66.8612,66.8612,66.6943,66.7129,21960.0
2021-11-15 12:00:00,71.96,71.96,71.79,71.79,22179.0,66.7221,66.7221,66.5645,66.5645,22179.0
2021-11-15 12:30:00,71.82,71.82,71.61,71.62,14422.0,66.5923,66.5923,66.3976,66.4069,14422.0
2021-11-15 13:00:00,71.62,71.68,71.57,71.65,20894.0,66.4069,66.4625,66.3605,66.4347,20894.0
2021-11-15 13:30:00,71.65,71.67,71.46,71.46,11899.0,66.4347,66.4532,66.2585,66.2585,11899.0
2021-11-15 14:00:00,71.47,71.5,71.34,71.41,18392.0,66.2678,66.2956,66.1473,66.2122,18392.0
2021-11-15 14:30:00,71.42,71.48,71.39,71.46,16856.0,66.2214,66.2771,66.1936,66.2585,16856.0
2021-11-15 15:00:00,71.47,71.47,71.26,71.28,22746.0,66.2678,66.2678,66.0731,66.0916,22746.0
2021-11-15 15:30:00,71.28,71.29,70.96,70.97,136838.0,66.0916,66.1009,65.7949,65.8042,136838.0
2021-11-16 09:30:00,71.08,71.08,70.01,70.19,118426.0,65.9062,65.9062,64.9141,65.081,118426.0
2021-11-16 10:00:00,70.19,70.42,70.18,70.3,78681.0,65.081,65.2942,65.0717,65.183,78681.0
2021-11-16 10:30:00,70.26,70.42,70.17,70.41,88404.0,65.1459,65.2942,65.0624,65.285,88404.0
2021-11-16 11:00:00,70.42,70.75,70.37,70.72,89967.0,65.2942,65.6002,65.2479,65.5724,89967.0
2021-11-16 11:30:00,70.71,70.85,70.62,70.78,49553.0,65.5631,65.6929,65.4797,65.628,49553.0
2021-11-16 12:00:00,70.76,70.79,70.62,70.66,52719.0,65.6095,65.6373,65.4797,65.5168,52719.0
2021-11-16 12:30:00,70.64,70.66,70.51,70.58,45569.0,65.4982,65.5168,65.3777,65.4426,45569.0
2021-11-16 13:00:00,70.59,70.69,70.55,70.58,28482.0,65.4519,65.5446,65.4148,65.4426,28482.0
2021-11-16 13:30:00,70.58,70.62,70.52,70.6,40728.0,65.4426,65.4797,65.3869,65.4611,40728.0
2021-11-16 14:00:00,70.6,70.82,70.5,70.82,60401.0,65.4611,65.6651,65.3684,65.6651,60401.0
2021-11-16 14:30:00,70.82,70.99,70.65,70.72,44774.0,65.6651,65.8227,65.5075,65.5724,44774.0
2021-11-16 15:00:00,70.74,70.75,70.53,70.55,53130.0,65.5909,65.6002,65.3962,65.4148,53130.0
2021-11-16 15:30:00,70.56,70.57,70.24,70.41,332886.0,65.424,65.4333,65.1273,65.285,332886.0
2021-11-17 09:30:00,70.07,70.16,69.19,69.2,122982.0,64.9697,65.0532,64.1538,64.163,122982.0
2021-11-17 10:00:00,69.22,69.64,69.21,69.61,142246.0,64.1816,64.571,64.1723,64.5432,142246.0
2021-11-17 10:30:00,69.61,69.66,69.51,69.61,74670.0,64.5432,64.5895,64.4505,64.5432,74670.0
2021-11-17 11:00:00,69.62,69.9,69.59,69.84,31311.0,64.5525,64.8121,64.5246,64.7564,31311.0
2021-11-17 11:30:00,69.81,69.91,69.64,69.91,35998.0,64.7286,64.8214,64.571,64.8214,35998.0
2021-11-17 12:00:00,69.89,69.91,69.68,69.76,33119.0,64.8028,64.8214,64.6081,64.6823,33119.0
2021-11-17 12:30:00,69.75,69.88,69.71,69.82,35224.0,64.673,64.7935,64.6359,64.7379,35224.0
2021-11-17 13:00:00,69.82,70.03,69.8,70.03,76087.0,64.7379,64.9326,64.7194,64.9326,76087.0
2021-11-17 13:30:00,70.01,70.15,69.97,70.12,43549.0,64.9141,65.0439,64.877,65.0161,43549.0
2021-11-17 14:00:00,70.09,70.23,70.06,70.18,92303.0,64.9882,65.1181,64.9604,65.0717,92303.0
2021-11-17 14:30:00,70.17,70.27,70.11,70.25,173530.0,65.0624,65.1551,65.0068,65.1366,173530.0
2021-11-17 15:00:00,70.25,70.38,70.15,70.35,44234.0,65.1366,65.2571,65.0439,65.2293,44234.0
2021-11-17 15:30:00,70.34,70.46,70.29,70.44,154814.0,65.2201,65.3313,65.1737,65.3128,154814.0
2021-11-18 09:30:00,70.24,70.83,70.24,70.44,113157.0,65.1273,65.6744,65.1273,65.3128,113157.0
2021-11-18 10:00:00,70.37,70.5,70.2,70.46,132951.0,65.2479,65.3684,65.0902,65.3313,132951.0
2021-11-18 10:30:00,70.46,70.74,70.3,70.56,200511.0,65.3313,65.5909,65.183,65.424,200511.0
2021-11-18 11:00:00,70.56,71.08,70.53,71.03,103172.0,65.424,65.9062,65.3962,65.8598,103172.0
2021-11-18 11:30:00,71.05,71.22,70.91,71.17,76937.0,65.8784,66.036,65.7486,65.9896,76937.0
2021-11-18 12:00:00,71.15,71.58,71.15,71.48,91579.0,65.9711,66.3698,65.9711,66.2771,91579.0
2021-11-18 12:30:00,71.48,71.63,71.3,71.45,71562.0,66.2771,66.4162,66.1102,66.2493,71562.0
2021-11-18 13:00:00,71.46,71.52,71.03,71.04,78213.0,66.2585,66.3142,65.8598,65.8691,78213.0
2021-11-18 13:30:00,71.04,71.32,71.02,71.3,95867.0,65.8691,66.1287,65.8506,66.1102,95867.0
2021-11-18 14:00:00,71.3,71.42,71.24,71.35,239632.0,66.1102,66.2214,66.0545,66.1565,239632.0
2021-11-18 14:30:00,71.34,71.54,71.25,71.51,132300.0,66.1473,66.3327,66.0638,66.3049,132300.0
2021-11-18 15:00:00,71.51,71.84,71.42,71.82,138590.0,66.3049,66.6109,66.2214,66.5923,138590.0
2021-11-18 15:30:00,71.8,71.96,71.56,71.96,344147.0,66.5738,66.7221,66.3512,66.7221,344147.0
2021-11-19 09:30:00,71.48,72.03,71.41,71.9,101635.0,66.2771,66.787,66.2122,66.6665,101635.0
2021-11-19 10:00:00,71.85,72.01,71.82,71.99,86084.0,66.6201,66.7685,66.5923,66.75,86084.0
2021-11-19 10:30:00,71.97,72.11,71.93,71.95,59591.0,66.7314,66.8612,66.6943,66.7129,59591.0
2021-11-19 11:00:00,71.97,71.99,71.78,71.85,146485.0,66.7314,66.75,66.5552,66.6201,146485.0
2021-11-19 11:30:00,71.85,71.91,71.75,71.76,201985.0,66.6201,66.6758,66.5274,66.5367,201985.0
2021-11-19 12:00:00,71.8,71.83,71.69,71.79,50536.0,66.5738,66.6016,66.4718,66.5645,50536.0
2021-11-19 12:30:00,71.8,71.87,71.52,71.56,59766.0,66.5738,66.6387,66.3142,66.3512,59766.0
2021-11-19 13:00:00,71.53,71.8,71.5,71.73,45935.0,66.3234,66.5738,66.2956,66.5089,45935.0
2021-11-19 13:30:00,71.73,71.76,71.54,71.73,56981.0,66.5089,66.5367,66.3327,66.5089,56981.0
2021-11-19 14:00:00,71.74,71.87,71.71,71.84,34526.0,66.5181,66.6387,66.4903,66.6109,34526.0
2021-11-19 14:30:00,71.84,71.85,71.69,71.69,35880.0,66.6109,66.6201,66.4718,66.4718,35880.0
2021-11-19 15:00:00,71.7,71.88,71.69,71.84,107243.0,66.4811,66.648,66.4718,66.6109,107243.0
2021-11-19 15:30:00,71.84,71.96,71.78,71.96,187313.0,66.6109,66.7221,66.5552,66.7221,187313.0
2021-11-22 09:30:00,70.86,70.9,70.2,70.42,131206.0,65.7022,65.7393,65.0902,65.2942,131206.0
2021-11-22 10:00:00,70.48,70.5,69.85,69.86,116571.0,65.3499,65.3684,64.7657,64.775,116571.0
2021-11-22 10:30:00,69.88,69.95,69.53,69.56,115895.0,64.7935,64.8584,64.469,64.4968,115895.0
2021-11-22 11:00:00,69.56,69.61,69.08,69.11,102285.0,64.4968,64.5432,64.0518,64.0796,102285.0
2021-11-22 11:30:00,69.09,69.11,68.12,68.17,136248.0,64.061,64.0796,63.1616,63.208,136248.0
2021-11-22 12:00:00,68.19,68.36,68.08,68.13,71393.0,63.2265,63.3842,63.1246,63.1709,71393.0
2021-11-22 12:30:00,68.12,68.73,68.12,68.5,76676.0,63.1616,63.7272,63.1616,63.514,76676.0
2021-11-22 13:00:00,68.51,68.51,68.32,68.35,40931.0,63.5233,63.5233,63.3471,63.3749,40931.0
2021-11-22 13:30:00,68.35,68.59,68.26,68.56,56946.0,63.3749,63.5974,63.2915,63.5696,56946.0
2021-11-22 14:00:00,68.56,68.65,68.51,68.52,36615.0,63.5696,63.6531,63.5233,63.5325,36615.0
2021-11-22 14:30:00,68.53,68.7,68.52,68.62,46711.0,63.5418,63.6994,63.5325,63.6252,46711.0
2021-11-22 15:00:00,68.63,68.66,68.52,68.58,66825.0,63.6345,63.6623,63.5325,63.5882,66825.0
2021-11-22 15:30:00,68.58,68.59,68.27,68.42,347497.0,63.5882,63.5974,63.3007,63.4398,347497.0
2021-11-23 09:30:00,69.65,70.54,69.43,70.11,264127.0,64.5803,65.4055,64.3763,65.0068,264127.0
2021-11-23 10:00:00,70.11,70.12,69.95,70.01,78323.0,65.0068,65.0161,64.8584,64.9141,78323.0
2021-11-23 10:30:00,69.98,70.06,69.67,69.83,98920.0,64.8863,64.9604,64.5988,64.7472,98920.0
2021-11-23 11:00:00,69.83,69.99,69.75,69.79,108902.0,64.7472,64.8955,64.673,64.7101,108902.0
2021-11-23 11:30:00,69.8,69.82,69.5,69.63,50127.0,64.7194,64.7379,64.4412,64.5617,50127.0
2021-11-23 12:00:00,69.61,69.75,69.57,69.74,163341.0,64.5432,64.673,64.5061,64.6637,163341.0
2021-11-23 12:30:00,69.76,69.86,69.62,69.62,117184.0,64.6823,64.775,64.5525,64.5525,117184.0
2021-11-23 13:00:00,69.61,69.66,69.25,69.31,37516.0,64.5432,64.5895,64.2094,64.265,37516.0
2021-11-23 13:30:00,69.29,69.45,69.28,69.45,72353.0,64.2465,64.3948,64.2372,64.3948,72353.0
2021-11-23 14:00:00,69.45,69.61,69.32,69.59,89982.0,64.3948,64.5432,64.2743,64.5246,89982.0
2021-11-23 14:30:00,69.57,69.59,69.43,69.56,41677.0,64.5061,64.5246,64.3763,64.4968,41677.0
2021-11-23 15:00:00,69.55,69.55,69.4,69.41,46799.0,64.4876,64.4876,64.3485,64.3577,46799.0
2021-11-23 15:30:00,69.41,69.92,69.4,69.62,382139.0,64.3577,64.8306,64.3485,64.5525,382139.0
2021-11-24 09:30:00,69.62,69.7,68.67,68.71,129940.0,64.5525,64.6266,63.6716,63.7087,129940.0
2021-11-24 10:00:00,68.72,69.25,68.67,69.11,54920.0,63.718,64.2094,63.6716,64.0796,54920.0
2021-11-24 10:30:00,69.13,69.27,69.06,69.12,38644.0,64.0981,64.2279,64.0332,64.0889,38644.0
2021-11-24 11:00:00,69.09,69.18,69.06,69.13,33377.0,64.061,64.1445,64.0332,64.0981,33377.0
2021-11-24 11:30:00,69.12,69.23,69.05,69.1,52480.0,64.0889,64.1908,64.0239,64.0703,52480.0
2021-11-24 12:00:00,69.1,69.13,68.92,69.0,75408.0,64.0703,64.0981,63.9034,63.9776,75408.0
2021-11-24 12:30:00,69.0,69.01,68.81,68.87,22796.0,63.9776,63.9869,63.8014,63.8571,22796.0
2021-11-24 13:00:00,68.87,69.07,68.79,69.01,71045.0,63.8571,64.0425,63.7829,63.9869,71045.0
2021-11-24 13:30:00,69.03,69.14,69.0,69.08,19947.0,64.0054,64.1074,63.9776,64.0518,19947.0
2021-11-24 14:00:00,69.08,69.14,68.93,69.14,29108.0,64.0518,64.1074,63.9127,64.1074,29108.0
2021-11-24 14:30:00,69.17,69.33,69.17,69.31,27512.0,64.1352,64.2836,64.1352,64.265,27512.0
2021-11-24 15:00:00,69.31,69.42,69.27,69.36,46422.0,64.265,64.367,64.2279,64.3114,46422.0
2021-11-24 15:30:00,69.35,69.41,69.2,69.4,103628.0,64.3021,64.3577,64.163,64.3485,103628.0
2021-11-26 09:30:00,67.24,67.59,66.9,67.41,227379.0,62.3457,62.6702,62.0304,62.5033,227379.0
2021-11-26 10:00:00,67.41,67.52,66.94,67.2,116716.0,62.5033,62.6053,62.0675,62.3086,116716.0
2021-11-26 10:30:00,67.22,67.27,67.01,67.02,142637.0,62.3272,62.3735,62.1324,62.1417,142637.0
2021-11-26 11:00:00,67.02,67.03,66.75,66.8,110478.0,62.1417,62.151,61.8914,61.9377,110478.0
2021-11-26 11:30:00,66.78,66.83,66.51,66.76,94754.0,61.9192,61.9655,61.6688,61.9006,94754.0
2021-11-26 12:00:00,66.76,66.91,66.61,66.82,89809.0,61.9006,62.0397,61.7616,61.9563,89809.0
2021-11-26 12:30:00,66.81,67.08,66.7,66.92,135772.0,61.947,62.1973,61.845,62.049,135772.0
2021-11-29 09:30:00,67.59,68.1,67.1,68.03,236667.0,62.6702,63.1431,62.2159,63.0782,236667.0
2021-11-29 10:00:00,68.04,68.3,67.8,67.8,95357.0,63.0875,63.3285,62.8649,62.8649,95357.0
2021-11-29 10:30:00,67.75,67.91,67.59,67.79,70523.0,62.8186,62.9669,62.6702,62.8557,70523.0
2021-11-29 11:00:00,67.8,67.86,67.59,67.67,95502.0,62.8649,62.9206,62.6702,62.7444,95502.0
2021-11-29 11:30:00,67.73,67.89,67.58,67.64,119085.0,62.8,62.9484,62.6609,62.7166,119085.0
2021-11-29 12:00:00,67.63,67.86,67.59,67.61,139812.0,62.7073,62.9206,62.6702,62.6888,139812.0
2021-11-29 12:30:00,67.64,67.85,67.64,67.78,120936.0,62.7166,62.9113,62.7166,62.8464,120936.0
2021-11-29 13:00:00,67.78,67.93,67.54,67.63,91549.0,62.8464,62.9855,62.6239,62.7073,91549.0
2021-11-29 13:30:00,67.66,67.68,67.53,67.57,106397.0,62.7351,62.7537,62.6146,62.6517,106397.0
2021-11-29 14:00:00,67.56,67.72,67.4,67.45,127243.0,62.6424,62.7908,62.494,62.5404,127243.0
2021-11-29 14:30:00,67.46,67.46,67.27,67.34,101979.0,62.5497,62.5497,62.3735,62.4384,101979.0
2021-11-29 15:00:00,67.37,67.51,67.36,67.37,106504.0,62.4662,62.596,62.457,62.4662,106504.0
2021-11-29 15:30:00,67.39,67.43,67.1,67.16,363736.0,62.4848,62.5219,62.2159,62.2715,363736.0
2021-11-30 09:30:00,66.88,67.0,66.62,66.7,188480.0,62.0119,62.1232,61.7708,61.845,188480.0
2021-11-30 10:00:00,66.75,66.85,66.51,66.59,109405.0,61.8914,61.9841,61.6688,61.743,109405.0
2021-11-30 10:30:00,66.61,66.74,65.56,65.56,89063.0,61.7616,61.8821,60.788,60.788,89063.0
2021-11-30 11:00:00,65.59,66.21,65.58,65.89,113221.0,60.8158,61.3907,60.8065,61.094,113221.0
2021-11-30 11:30:00,65.84,65.89,65.65,65.73,49894.0,61.0476,61.094,60.8714,60.9456,49894.0
2021-11-30 12:00:00,65.68,65.77,65.5,65.77,76127.0,60.8992,60.9827,60.7323,60.9827,76127.0
2021-11-30 12:30:00,65.75,65.79,65.51,65.6,35526.0,60.9642,61.0012,60.7416,60.8251,35526.0
2021-11-30 13:00:00,65.62,65.65,65.53,65.53,67401.0,60.8436,60.8714,60.7602,60.7602,67401.0
2021-11-30 13:30:00,65.55,65.78,65.39,65.77,74730.0,60.7787,60.992,60.6304,60.9827,74730.0
2021-11-30 14:00:00,65.76,65.96,65.68,65.89,35487.0,60.9734,61.1589,60.8992,61.094,35487.0
2021-11-30 14:30:00,65.88,65.89,65.49,65.66,173785.0,61.0847,61.094,60.7231,60.8807,173785.0
2021-11-30 15:00:00,65.72,65.76,65.61,65.65,58148.0,60.9363,60.9734,60.8343,60.8714,58148.0
2021-11-30 15:30:00,65.65,65.88,65.34,65.48,306897.0,60.8714,61.0847,60.584,60.7138,306897.0
2021-12-01 09:30:00,67.07,67.44,66.68,67.28,678389.0,62.1881,62.5311,61.8265,62.3828,678389.0
2021-12-01 10:00:00,67.25,67.77,67.25,67.48,116962.0,62.355,62.8371,62.355,62.5682,116962.0
2021-12-01 10:30:00,67.51,67.6,67.25,67.56,121874.0,62.596,62.6795,62.355,62.6424,121874.0
2021-12-01 11:00:00,67.58,67.77,67.52,67.69,116207.0,62.6609,62.8371,62.6053,62.7629,116207.0
2021-12-01 11:30:00,67.69,67.78,67.03,67.03,69550.0,62.7629,62.8464,62.151,62.151,69550.0
2021-12-01 12:00:00,67.01,67.33,66.99,67.19,69981.0,62.1324,62.4291,62.1139,62.2993,69981.0
2021-12-01 12:30:00,67.2,67.28,67.03,67.05,220563.0,62.3086,62.3828,62.151,62.1695,220563.0
2021-12-01 13:00:00,67.06,67.14,66.73,67.01,90738.0,62.1788,62.253,61.8728,62.1324,90738.0
2021-12-01 13:30:00,67.02,67.1,66.59,66.78,90504.0,62.1417,62.2159,61.743,61.9192,90504.0
2021-12-01 14:00:00,66.78,66.83,66.5,66.65,110379.0,61.9192,61.9655,61.6596,61.7986,110379.0
2021-12-01 14:30:00,66.69,66.82,66.58,66.58,72469.0,61.8357,61.9563,61.7337,61.7337,72469.0
2021-12-01 15:00:00,66.61,66.66,66.38,66.42,168439.0,61.7616,61.8079,61.5483,61.5854,168439.0
2021-12-01 15:30:00,66.41,66.65,66.15,66.31,397336.0,61.5761,61.7986,61.335,61.4834,397336.0
2021-12-02 09:30:00,67.26,67.42,66.92,67.31,219874.0,62.3642,62.5126,62.049,62.4106,219874.0
2021-12-02 10:00:00,67.27,67.36,67.02,67.27,100698.0,62.3735,62.457,62.1417,62.3735,100698.0
2021-12-02 10:30:00,67.25,67.27,66.57,66.92,113348.0,62.355,62.3735,61.7245,62.049,113348.0
2021-12-02 11:00:00,66.92,67.16,66.75,67.11,65619.0,62.049,62.2715,61.8914,62.2252,65619.0
2021-12-02 11:30:00,67.09,67.28,66.96,67.09,75033.0,62.2066,62.3828,62.0861,62.2066,75033.0
2021-12-02 12:00:00,67.13,67.21,66.95,67.21,138004.0,62.2437,62.3179,62.0768,62.3179,138004.0
2021-12-02 12:30:00,67.21,67.28,67.15,67.24,48546.0,62.3179,62.3828,62.2622,62.3457,48546.0
2021-12-02 13:00:00,67.2,67.24,66.87,66.89,115852.0,62.3086,62.3457,62.0026,62.0212,115852.0
2021-12-02 13:30:00,66.9,67.11,66.75,67.11,146294.0,62.0304,62.2252,61.8914,62.2252,146294.0
2021-12-02 14:00:00,67.07,67.38,66.98,67.37,84539.0,62.1881,62.4755,62.1046,62.4662,84539.0
2021-12-02 14:30:00,67.37,67.38,67.16,67.27,120993.0,62.4662,62.4755,62.2715,62.3735,120993.0
2021-12-02 15:00:00,67.27,67.48,67.26,67.29,115253.0,62.3735,62.5682,62.3642,62.3921,115253.0
2021-12-02 15:30:00,67.31,67.41,67.11,67.17,236509.0,62.4106,62.5033,62.2252,62.2808,236509.0
2021-12-03 09:30:00,66.76,67.7,66.26,66.52,147085.0,61.9006,62.7722,61.437,61.6781,147085.0
2021-12-03 10:00:00,66.51,66.75,66.08,66.72,101163.0,61.6688,61.8914,61.2701,61.8635,101163.0
2021-12-03 10:30:00,66.69,66.82,66.24,66.52,120654.0,61.8357,61.9563,61.4185,61.6781,120654.0
2021-12-03 11:00:00,66.47,66.58,66.35,66.47,77818.0,61.6317,61.7337,61.5205,61.6317,77818.0
2021-12-03 11:30:00,66.48,66.49,66.19,66.23,85365.0,61.641,61.6503,61.3721,61.4092,85365.0
2021-12-03 12:00:00,66.19,66.41,66.12,66.31,47636.0,61.3721,61.5761,61.3072,61.4834,47636.0
2021-12-03 12:30:00,66.29,66.47,66.23,66.27,46404.0,61.4648,61.6317,61.4092,61.4463,46404.0
2021-12-03 13:00:00,66.25,66.47,66.22,66.38,35140.0,61.4278,61.6317,61.3999,61.5483,35140.0
2021-12-03 13:30:00,66.37,66.37,66.08,66.08,34877.0,61.539,61.539,61.2701,61.2701,34877.0
2021-12-03 14:00:00,66.08,66.32,66.03,66.25,53592.0,61.2701,61.4927,61.2238,61.4278,53592.0
2021-12-03 14:30:00,66.26,66.27,66.02,66.16,59320.0,61.437,61.4463,61.2145,61.3443,59320.0
2021-12-03 15:00:00,66.16,66.27,65.94,66.22,75462.0,61.3443,61.4463,61.1403,61.3999,75462.0
2021-12-03 15:30:00,66.18,66.36,66.01,66.26,157445.0,61.3629,61.5297,61.2052,61.437,157445.0
2021-12-06 09:30:00,66.1,66.31,65.85,66.23,99114.0,61.2887,61.4834,61.0569,61.4092,99114.0
2021-12-06 10:00:00,66.24,66.62,66.15,66.47,63197.0,61.4185,61.7708,61.335,61.6317,63197.0
2021-12-06 10:30:00,66.44,66.46,65.98,66.09,75491.0,61.6039,61.6225,61.1774,61.2794,75491.0
2021-12-06 11:00:00,66.11,66.13,65.76,66.01,80163.0,61.2979,61.3165,60.9734,61.2052,80163.0
2021-12-06 11:30:00,65.98,66.14,65.86,66.0,33024.0,61.1774,61.3258,61.0661,61.196,33024.0
2021-12-06 12:00:00,66.0,66.07,65.96,65.99,22056.0,61.196,61.2609,61.1589,61.1867,22056.0
2021-12-06 12:30:00,65.97,66.17,65.93,66.17,25145.0,61.1681,61.3536,61.131,61.3536,25145.0
2021-12-06 13:00:00,66.17,66.38,66.1,66.32,30983.0,61.3536,61.5483,61.2887,61.4927,30983.0
2021-12-06 13:30:00,66.31,66.36,66.14,66.19,36358.0,61.4834,61.5297,61.3258,61.3721,36358.0
2021-12-06 14:00:00,66.2,66.27,66.1,66.14,49897.0,61.3814,61.4463,61.2887,61.3258,49897.0
2021-12-06 14:30:00,66.13,66.16,65.85,65.87,39102.0,61.3165,61.3443,61.0569,61.0754,39102.0
2021-12-06 15:00:00,65.87,65.91,65.74,65.78,50543.0,61.0754,61.1125,60.9549,60.992,50543.0
2021-12-06 15:30:00,65.78,65.93,65.78,65.89,125548.0,60.992,61.131,60.992,61.094,125548.0
2021-12-07 09:30:00,66.98,68.24,66.71,67.76,262267.0,62.1046,63.2729,61.8543,62.8278,262267.0
2021-12-07 10:00:00,67.71,67.93,67.38,67.71,78851.0,62.7815,62.9855,62.4755,62.7815,78851.0
2021-12-07 10:30:00,67.68,67.72,67.53,67.62,95015.0,62.7537,62.7908,62.6146,62.698,95015.0
2021-12-07 11:00:00,67.63,67.71,67.15,67.17,104218.0,62.7073,62.7815,62.2622,62.2808,104218.0
2021-12-07 11:30:00,67.19,67.43,67.19,67.32,87053.0,62.2993,62.5219,62.2993,62.4199,87053.0
2021-12-07 12:00:00,67.33,67.58,67.32,67.55,95436.0,62.4291,62.6609,62.4199,62.6331,95436.0
2021-12-07 12:30:00,67.55,67.66,67.5,67.61,104749.0,62.6331,62.7351,62.5868,62.6888,104749.0
2021-12-07 13:00:00,67.6,67.62,67.38,67.38,64631.0,62.6795,62.698,62.4755,62.4755,64631.0
2021-12-07 13:30:00,67.39,67.44,67.28,67.35,99405.0,62.4848,62.5311,62.3828,62.4477,99405.0
2021-12-07 14:00:00,67.36,67.49,67.34,67.39,78019.0,62.457,62.5775,62.4384,62.4848,78019.0
2021-12-07 14:30:00,67.38,67.56,67.35,67.45,95663.0,62.4755,62.6424,62.4477,62.5404,95663.0
2021-12-07 15:00:00,67.45,67.46,67.2,67.27,110222.0,62.5404,62.5497,62.3086,62.3735,110222.0
2021-12-07 15:30:00,67.27,67.36,67.0,67.29,257023.0,62.3735,62.457,62.1232,62.3921,257023.0
2021-12-08 09:30:00,67.73,68.4,67.63,68.21,140011.0,62.8,63.4213,62.7073,63.2451,140011.0
2021-12-08 10:00:00,68.2,68.4,67.94,67.94,74940.0,63.2358,63.4213,62.9947,62.9947,74940.0
2021-12-08 10:30:00,67.92,67.92,67.39,67.46,120596.0,62.9762,62.9762,62.4848,62.5497,120596.0
2021-12-08 11:00:00,67.49,67.5,67.22,67.39,297866.0,62.5775,62.5868,62.3272,62.4848,297866.0
2021-12-08 11:30:00,67.4,67.66,67.24,67.35,143897.0,62.494,62.7351,62.3457,62.4477,143897.0
2021-12-08 12:00:00,67.34,67.72,67.33,67.72,45011.0,62.4384,62.7908,62.4291,62.7908,45011.0
2021-12-08 12:30:00,67.75,67.75,67.58,67.64,48811.0,62.8186,62.8186,62.6609,62.7166,48811.0
2021-12-08 13:00:00,67.67,67.68,67.45,67.45,47818.0,62.7444,62.7537,62.5404,62.5404,47818.0
2021-12-08 13:30:00,67.45,67.5,67.23,67.29,39745.0,62.5404,62.5868,62.3364,62.3921,39745.0
2021-12-08 14:00:00,67.31,67.59,67.29,67.57,58803.0,62.4106,62.6702,62.3921,62.6517,58803.0
2021-12-08 14:30:00,67.56,67.66,67.4,67.61,52298.0,62.6424,62.7351,62.494,62.6888,52298.0
2021-12-08 15:00:00,67.62,67.7,67.51,67.59,50621.0,62.698,62.7722,62.596,62.6702,50621.0
2021-12-08 15:30:00,67.58,67.65,67.46,67.48,243628.0,62.6609,62.7259,62.5497,62.5682,243628.0
2021-12-09 09:30:00,66.64,67.13,66.35,66.97,122593.0,61.7894,62.2437,61.5205,62.0953,122593.0
2021-12-09 10:00:00,66.94,67.1,66.63,66.73,78112.0,62.0675,62.2159,61.7801,61.8728,78112.0
2021-12-09 10:30:00,66.72,66.72,66.27,66.36,63936.0,61.8635,61.8635,61.4463,61.5297,63936.0
2021-12-09 11:00:00,66.34,66.34,66.0,66.26,80743.0,61.5112,61.5112,61.196,61.437,80743.0
2021-12-09 11:30:00,66.28,66.37,66.02,66.1,54803.0,61.4556,61.539,61.2145,61.2887,54803.0
2021-12-09 12:00:00,66.1,66.11,65.79,65.99,84984.0,61.2887,61.2979,61.0012,61.1867,84984.0
2021-12-09 12:30:00,65.97,66.13,65.93,66.05,53826.0,61.1681,61.3165,61.131,61.2423,53826.0
2021-12-09 13:00:00,66.07,66.11,65.87,65.93,61443.0,61.2609,61.2979,61.0754,61.131,61443.0
2021-12-09 13:30:00,65.93,66.0,65.81,65.87,45430.0,61.131,61.196,61.0198,61.0754,45430.0
2021-12-09 14:00:00,65.88,66.02,65.83,65.91,55781.0,61.0847,61.2145,61.0383,61.1125,55781.0
2021-12-09 14:30:00,65.9,65.95,65.82,65.88,55810.0,61.1032,61.1496,61.0291,61.0847,55810.0
2021-12-09 15:00:00,65.87,66.0,65.73,65.75,86061.0,61.0754,61.196,60.9456,60.9642,86061.0
2021-12-09 15:30:00,65.77,65.93,65.7,65.7,264458.0,60.9827,61.131,60.9178,60.9178,264458.0
2021-12-10 09:30:00,65.94,66.14,65.53,65.9,160467.0,61.1403,61.3258,60.7602,61.1032,160467.0
2021-12-10 10:00:00,65.97,66.05,65.56,65.69,139557.0,61.1681,61.2423,60.788,60.9085,139557.0
2021-12-10 10:30:00,65.65,65.68,65.27,65.29,63190.0,60.8714,60.8992,60.5191,60.5376,63190.0
2021-12-10 11:00:00,65.32,65.46,65.23,65.27,51834.0,60.5655,60.6953,60.482,60.5191,51834.0
2021-12-10 11:30:00,65.29,65.29,65.05,65.1,22140.0,60.5376,60.5376,60.3151,60.3615,22140.0
2021-12-10 12:00:00,65.09,65.25,65.02,65.19,41010.0,60.3522,60.5005,60.2873,60.4449,41010.0
2021-12-10 12:30:00,65.19,65.26,65.05,65.05,30719.0,60.4449,60.5098,60.3151,60.3151,30719.0
2021-12-10 13:00:00,65.04,65.29,65.02,65.28,38161.0,60.3058,60.5376,60.2873,60.5284,38161.0
2021-12-10 13:30:00,65.27,65.35,65.1,65.11,30465.0,60.5191,60.5933,60.3615,60.3707,30465.0
2021-12-10 14:00:00,65.1,65.35,65.03,65.28,38956.0,60.3615,60.5933,60.2966,60.5284,38956.0
2021-12-10 14:30:00,65.26,65.45,65.22,65.29,59940.0,60.5098,60.686,60.4727,60.5376,59940.0
2021-12-10 15:00:00,65.29,65.31,65.15,65.22,34802.0,60.5376,60.5562,60.4078,60.4727,34802.0
2021-12-10 15:30:00,65.23,65.48,65.22,65.36,165207.0,60.482,60.7138,60.4727,60.6025,165207.0
2021-12-13 09:30:00,65.36,65.86,65.06,65.45,259621.0,60.6025,61.0661,60.3244,60.686,259621.0
2021-12-13 10:00:00,65.4,65.58,65.28,65.35,123172.0,60.6396,60.8065,60.5284,60.5933,123172.0
2021-12-13 10:30:00,65.33,65.71,65.09,65.11,196260.0,60.5747,60.9271,60.3522,60.3707,196260.0
2021-12-13 11:00:00,65.1,65.36,65.02,65.24,192618.0,60.3615,60.6025,60.2873,60.4913,192618.0
2021-12-13 11:30:00,65.23,65.45,65.21,65.34,76462.0,60.482,60.686,60.4635,60.584,76462.0
2021-12-13 12:00:00,65.37,65.6,65.32,65.38,62901.0,60.6118,60.8251,60.5655,60.6211,62901.0
2021-12-13 12:30:00,65.38,65.58,65.31,65.33,64916.0,60.6211,60.8065,60.5562,60.5747,64916.0
2021-12-13 13:00:00,65.32,65.4,65.18,65.32,60125.0,60.5655,60.6396,60.4356,60.5655,60125.0
2021-12-13 13:30:00,65.32,65.34,65.11,65.17,62001.0,60.5655,60.584,60.3707,60.4264,62001.0
2021-12-13 14:00:00,65.17,65.34,65.09,65.12,92248.0,60.4264,60.584,60.3522,60.38,92248.0
2021-12-13 14:30:00,65.14,65.22,65.09,65.13,83379.0,60.3986,60.4727,60.3522,60.3893,83379.0
2021-12-13 15:00:00,65.14,65.27,65.1,65.16,95775.0,60.3986,60.5191,60.3615,60.4171,95775.0
2021-12-13 15:30:00,65.15,65.19,65.0,65.1,351883.0,60.4078,60.4449,60.2687,60.3615,351883.0
2021-12-14 09:30:00,64.85,66.13,64.85,65.89,185087.0,60.1297,61.3165,60.1297,61.094,185087.0
2021-12-14 10:00:00,65.84,65.98,65.6,65.76,29821.0,61.0476,61.1774,60.8251,60.9734,29821.0
2021-12-14 10:30:00,65.76,65.76,65.32,65.33,26989.0,60.9734,60.9734,60.5655,60.5747,26989.0
2021-12-14 11:00:00,65.31,65.35,65.0,65.06,41441.0,60.5562,60.5933,60.2687,60.3244,41441.0
2021-12-14 11:30:00,65.04,65.06,64.75,64.76,31751.0,60.3058,60.3244,60.0369,60.0462,31751.0
2021-12-14 12:00:00,64.76,64.86,64.65,64.81,111569.0,60.0462,60.1389,59.9442,60.0926,111569.0
2021-12-14 12:30:00,64.8,64.87,64.68,64.69,17110.0,60.0833,60.1482,59.972,59.9813,17110.0
2021-12-14 13:00:00,64.67,64.81,64.65,64.78,16235.0,59.9628,60.0926,59.9442,60.0648,16235.0
2021-12-14 13:30:00,64.8,64.8,64.58,64.6,26690.0,60.0833,60.0833,59.8793,59.8979,26690.0
2021-12-14 14:00:00,64.6,64.84,64.6,64.76,26828.0,59.8979,60.1204,59.8979,60.0462,26828.0
2021-12-14 14:30:00,64.76,65.08,64.76,65.02,69753.0,60.0462,60.3429,60.0462,60.2873,69753.0
2021-12-14 15:00:00,65.02,65.09,64.94,65.05,87055.0,60.2873,60.3522,60.2131,60.3151,87055.0
2021-12-14 15:30:00,65.04,65.05,64.7,64.7,157343.0,60.3058,60.3151,59.9906,59.9906,157343.0
2021-12-15 09:30:00,65.18,65.25,63.78,63.89,134747.0,60.4356,60.5005,59.1375,59.2395,134747.0
2021-12-15 10:00:00,63.88,63.88,63.31,63.45,161940.0,59.2303,59.2303,58.7018,58.8316,161940.0
2021-12-15 10:30:00,63.5,63.7,63.27,63.52,134949.0,58.8779,59.0634,58.6647,58.8965,134949.0
2021-12-15 11:00:00,63.52,63.57,63.34,63.41,125000.0,58.8965,58.9428,58.7296,58.7945,125000.0
2021-12-15 11:30:00,63.43,63.44,63.06,63.1,59847.0,58.813,58.8223,58.47,58.507,59847.0
2021-12-15 12:00:00,63.13,63.13,62.89,62.99,83184.0,58.5349,58.5349,58.3123,58.405,83184.0
2021-12-15 12:30:00,63.0,63.5,62.98,63.42,146875.0,58.4143,58.8779,58.3958,58.8037,146875.0
2021-12-15 13:00:00,63.42,63.5,63.29,63.36,64036.0,58.8037,58.8779,58.6832,58.7481,64036.0
2021-12-15 13:30:00,63.36,63.42,63.09,63.12,60183.0,58.7481,58.8037,58.4978,58.5256,60183.0
2021-12-15 14:00:00,63.17,63.61,62.93,63.3,195984.0,58.5719,58.9799,58.3494,58.6925,195984.0
2021-12-15 14:30:00,63.28,63.5,63.07,63.24,107618.0,58.6739,58.8779,58.4792,58.6369,107618.0
2021-12-15 15:00:00,63.29,63.91,63.28,63.91,285798.0,58.6832,59.2581,58.6739,59.2581,285798.0
2021-12-15 15:30:00,63.91,64.31,63.85,64.18,284673.0,59.2581,59.629,59.2024,59.5084,284673.0
2021-12-16 09:30:00,64.5,65.12,64.5,64.59,119594.0,59.8051,60.38,59.8051,59.8886,119594.0
2021-12-16 10:00:00,64.58,65.04,64.5,64.98,59359.0,59.8793,60.3058,59.8051,60.2502,59359.0
2021-12-16 10:30:00,64.98,65.13,64.91,65.08,80662.0,60.2502,60.3893,60.1853,60.3429,80662.0
2021-12-16 11:00:00,65.12,65.46,64.87,65.41,131531.0,60.38,60.6953,60.1482,60.6489,131531.0
2021-12-16 11:30:00,65.41,65.8,65.35,65.59,127122.0,60.6489,61.0105,60.5933,60.8158,127122.0
2021-12-16 12:00:00,65.61,65.67,65.15,65.22,61003.0,60.8343,60.89,60.4078,60.4727,61003.0
2021-12-16 12:30:00,65.23,65.47,65.14,65.41,93122.0,60.482,60.7045,60.3986,60.6489,93122.0
2021-12-16 13:00:00,65.43,65.45,65.31,65.4,36204.0,60.6674,60.686,60.5562,60.6396,36204.0
2021-12-16 13:30:00,65.42,65.53,65.24,65.24,45820.0,60.6582,60.7602,60.4913,60.4913,45820.0
2021-12-16 14:00:00,65.23,65.27,65.01,65.1,102502.0,60.482,60.5191,60.278,60.3615,102502.0
2021-12-16 14:30:00,65.14,65.42,65.0,65.12,83014.0,60.3986,60.6582,60.2687,60.38,83014.0
2021-12-16 15:00:00,65.1,65.34,65.01,65.25,61142.0,60.3615,60.584,60.278,60.5005,61142.0
2021-12-16 15:30:00,65.26,65.47,65.12,65.14,199920.0,60.5098,60.7045,60.38,60.3986,199920.0
2021-12-17 09:30:00,64.1,64.16,62.85,63.31,126617.0,59.4343,59.4899,58.2752,58.7018,126617.0
2021-12-17 10:00:00,63.32,63.71,63.21,63.62,71126.0,58.711,59.0726,58.609,58.9892,71126.0
2021-12-17 10:30:00,63.64,64.08,63.64,63.89,76320.0,59.0077,59.4157,59.0077,59.2395,76320.0
2021-12-17 11:00:00,63.9,64.24,63.85,64.19,27450.0,59.2488,59.5641,59.2024,59.5177,27450.0
2021-12-17 11:30:00,64.19,64.22,63.28,63.44,34748.0,59.5177,59.5455,58.6739,58.8223,34748.0
2021-12-17 12:00:00,63.44,63.67,63.29,63.54,27235.0,58.8223,59.0356,58.6832,58.915,27235.0
2021-12-17 12:30:00,63.53,63.6,63.39,63.46,32382.0,58.9057,58.9706,58.7759,58.8408,32382.0
2021-12-17 13:00:00,63.46,63.56,63.35,63.53,24112.0,58.8408,58.9336,58.7388,58.9057,24112.0
2021-12-17 13:30:00,63.54,63.88,63.53,63.88,43290.0,58.915,59.2303,58.9057,59.2303,43290.0
2021-12-17 14:00:00,63.88,63.89,63.52,63.65,50745.0,59.2303,59.2395,58.8965,59.017,50745.0
2021-12-17 14:30:00,63.68,63.89,63.65,63.75,50429.0,59.0448,59.2395,59.017,59.1097,50429.0
2021-12-17 15:00:00,63.76,63.89,63.7,63.81,52971.0,59.119,59.2395,59.0634,59.1654,52971.0
2021-12-17 15:30:00,63.81,63.83,63.35,63.4,119751.0,59.1654,59.1839,58.7388,58.7852,119751.0
2021-12-20 09:30:00,62.07,62.22,61.38,61.91,123585.0,57.552,57.6911,56.9122,57.4037,123585.0
2021-12-20 10:00:00,61.85,61.86,61.57,61.58,47329.0,57.348,57.3573,57.0884,57.0977,47329.0
2021-12-20 10:30:00,61.59,61.72,61.35,61.52,147192.0,57.107,57.2275,56.8844,57.042,147192.0
2021-12-20 11:00:00,61.54,61.66,61.4,61.66,76428.0,57.0606,57.1719,56.9308,57.1719,76428.0
2021-12-20 11:30:00,61.69,61.86,61.63,61.86,41765.0,57.1997,57.3573,57.144,57.3573,41765.0
2021-12-20 12:00:00,61.85,61.85,61.57,61.65,40819.0,57.348,57.348,57.0884,57.1626,40819.0
2021-12-20 12:30:00,61.67,61.68,61.53,61.57,25045.0,57.1811,57.1904,57.0513,57.0884,25045.0
2021-12-20 13:00:00,61.57,61.57,61.4,61.48,42366.0,57.0884,57.0884,56.9308,57.005,42366.0
2021-12-20 13:30:00,61.48,61.71,61.36,61.58,28884.0,57.005,57.2182,56.8937,57.0977,28884.0
2021-12-20 14:00:00,61.6,61.78,61.6,61.72,24431.0,57.1162,57.2831,57.1162,57.2275,24431.0
2021-12-20 14:30:00,61.68,61.69,61.49,61.55,40374.0,57.1904,57.1997,57.0142,57.0699,40374.0
2021-12-20 15:00:00,61.57,61.92,61.56,61.73,61414.0,57.0884,57.4129,57.0791,57.2368,61414.0
2021-12-20 15:30:00,61.72,62.1,61.65,61.99,198515.0,57.2275,57.5798,57.1626,57.4778,198515.0
2021-12-21 09:30:00,62.67,63.27,62.56,62.96,70571.0,58.1083,58.6647,58.0063,58.3772,70571.0
2021-12-21 10:00:00,63.01,63.27,62.95,63.01,32469.0,58.4236,58.6647,58.368,58.4236,32469.0
2021-12-21 10:30:00,62.99,63.26,62.99,63.17,39321.0,58.405,58.6554,58.405,58.5719,39321.0
2021-12-21 11:00:00,63.14,63.23,63.07,63.07,59355.0,58.5441,58.6276,58.4792,58.4792,59355.0
2021-12-21 11:30:00,63.05,63.44,63.05,63.38,35847.0,58.4607,58.8223,58.4607,58.7667,35847.0
2021-12-21 12:00:00,63.37,63.48,63.29,63.48,62269.0,58.7574,58.8594,58.6832,58.8594,62269.0
2021-12-21 12:30:00,63.47,63.56,63.37,63.56,49923.0,58.8501,58.9336,58.7574,58.9336,49923.0
2021-12-21 13:00:00,63.52,63.54,63.42,63.52,19822.0,58.8965,58.915,58.8037,58.8965,19822.0
2021-12-21 13:30:00,63.51,63.6,63.34,63.5,46744.0,58.8872,58.9706,58.7296,58.8779,46744.0
2021-12-21 14:00:00,63.49,63.51,63.31,63.35,36585.0,58.8687,58.8872,58.7018,58.7388,36585.0
2021-12-21 14:30:00,63.36,63.46,63.31,63.42,37531.0,58.7481,58.8408,58.7018,58.8037,37531.0
2021-12-21 15:00:00,63.42,63.5,63.33,63.35,36953.0,58.8037,58.8779,58.7203,58.7388,36953.0
2021-12-21 15:30:00,63.35,63.4,63.05,63.12,154300.0,58.7388,58.7852,58.4607,58.5256,154300.0
2021-12-22 09:30:00,63.07,63.44,62.76,63.22,89313.0,58.4792,58.8223,58.1918,58.6183,89313.0
2021-12-22 10:00:00,63.24,63.53,63.15,63.35,83861.0,58.6369,58.9057,58.5534,58.7388,83861.0
2021-12-22 10:30:00,63.33,63.81,63.32,63.8,42693.0,58.7203,59.1654,58.711,59.1561,42693.0
2021-12-22 11:00:00,63.8,63.88,63.65,63.81,52959.0,59.1561,59.2303,59.017,59.1654,52959.0
2021-12-22 11:30:00,63.83,63.96,63.79,63.88,37999.0,59.1839,59.3044,59.1468,59.2303,37999.0
2021-12-22 12:00:00,63.88,63.99,63.67,63.92,57580.0,59.2303,59.3323,59.0356,59.2674,57580.0
2021-12-22 12:30:00,63.92,64.02,63.87,63.87,23894.0,59.2674,59.3601,59.221,59.221,23894.0
2021-12-22 13:00:00,63.87,63.87,63.72,63.76,17894.0,59.221,59.221,59.0819,59.119,17894.0
2021-12-22 13:30:00,63.8,63.83,63.64,63.66,32710.0,59.1561,59.1839,59.0077,59.0263,32710.0
2021-12-22 14:00:00,63.63,63.71,63.48,63.5,28351.0,58.9985,59.0726,58.8594,58.8779,28351.0
2021-12-22 14:30:00,63.49,63.62,63.38,63.5,29722.0,58.8687,58.9892,58.7667,58.8779,29722.0
2021-12-22 15:00:00,63.49,63.59,63.35,63.41,51398.0,58.8687,58.9614,58.7388,58.7945,51398.0
2021-12-22 15:30:00,63.41,63.57,63.35,63.51,66285.0,58.7945,58.9428,58.7388,58.8872,66285.0
2021-12-23 09:30:00,63.23,63.6,63.23,63.59,50544.0,58.6276,58.9706,58.6276,58.9614,50544.0
2021-12-23 10:00:00,63.6,63.74,63.34,63.34,34482.0,58.9706,59.1005,58.7296,58.7296,34482.0
2021-12-23 10:30:00,63.35,63.48,63.25,63.29,38231.0,58.7388,58.8594,58.6461,58.6832,38231.0
2021-12-23 11:00:00,63.28,63.5,63.28,63.39,27494.0,58.6739,58.8779,58.6739,58.7759,27494.0
2021-12-23 11:30:00,63.4,63.4,63.15,63.23,29519.0,58.7852,58.7852,58.5534,58.6276,29519.0
2021-12-23 12:00:00,63.23,63.45,63.16,63.39,15595.0,58.6276,58.8316,58.5627,58.7759,15595.0
2021-12-23 12:30:00,63.45,63.46,63.27,63.33,16159.0,58.8316,58.8408,58.6647,58.7203,16159.0
2021-12-23 13:00:00,63.38,63.49,63.35,63.47,20097.0,58.7667,58.8687,58.7388,58.8501,20097.0
2021-12-23 13:30:00,63.47,63.56,63.39,63.52,20222.0,58.8501,58.9336,58.7759,58.8965,20222.0
2021-12-23 14:00:00,63.52,63.52,63.24,63.28,33095.0,58.8965,58.8965,58.6369,58.6739,33095.0
2021-12-23 14:30:00,63.24,63.32,63.1,63.3,28401.0,58.6369,58.711,58.507,58.6925,28401.0
2021-12-23 15:00:00,63.32,63.39,63.19,63.33,25464.0,58.711,58.7759,58.5905,58.7203,25464.0
2021-12-23 15:30:00,63.33,63.39,63.23,63.26,31944.0,58.7203,58.7759,58.6276,58.6554,31944.0
2021-12-27 09:30:00,63.58,64.21,63.25,63.81,87246.0,58.9521,59.5362,58.6461,59.1654,87246.0
2021-12-27 10:00:00,63.76,64.24,63.74,64.18,48101.0,59.119,59.5641,59.1005,59.5084,48101.0
2021-12-27 10:30:00,64.16,64.27,63.98,64.01,53012.0,59.4899,59.5919,59.323,59.3508,53012.0
2021-12-27 11:00:00,64.07,64.07,63.87,63.88,41882.0,59.4064,59.4064,59.221,59.2303,41882.0
2021-12-27 11:30:00,63.88,63.9,63.74,63.88,48415.0,59.2303,59.2488,59.1005,59.2303,48415.0
2021-12-27 12:00:00,63.87,63.95,63.76,63.95,14765.0,59.221,59.2952,59.119,59.2952,14765.0
2021-12-27 12:30:00,63.94,63.95,63.85,63.88,19012.0,59.2859,59.2952,59.2024,59.2303,19012.0
2021-12-27 13:00:00,63.88,63.88,63.74,63.77,14594.0,59.2303,59.2303,59.1005,59.1283,14594.0
2021-12-27 13:30:00,63.8,63.91,63.76,63.89,22983.0,59.1561,59.2581,59.119,59.2395,22983.0
2021-12-27 14:00:00,63.89,63.92,63.77,63.9,22650.0,59.2395,59.2674,59.1283,59.2488,22650.0
2021-12-27 14:30:00,63.91,64.01,63.77,63.78,23569.0,59.2581,59.3508,59.1283,59.1375,23569.0
2021-12-27 15:00:00,63.78,63.82,63.7,63.8,20716.0,59.1375,59.1746,59.0634,59.1561,20716.0
2021-12-27 15:30:00,63.82,64.06,63.8,64.01,65033.0,59.1746,59.3972,59.1561,59.3508,65033.0
2021-12-28 09:30:00,64.18,64.66,64.01,64.53,75827.0,59.5084,59.9535,59.3508,59.833,75827.0
2021-12-28 10:00:00,64.53,64.6,64.39,64.39,15357.0,59.833,59.8979,59.7031,59.7031,15357.0
2021-12-28 10:30:00,64.41,64.47,64.05,64.26,26824.0,59.7217,59.7773,59.3879,59.5826,26824.0
2021-12-28 11:00:00,64.23,64.27,63.95,64.03,58531.0,59.5548,59.5919,59.2952,59.3693,58531.0
2021-12-28 11:30:00,64.02,64.09,63.95,64.0,18602.0,59.3601,59.425,59.2952,59.3415,18602.0
2021-12-28 12:00:00,63.99,64.02,63.86,63.9,9068.0,59.3323,59.3601,59.2117,59.2488,9068.0
2021-12-28 12:30:00,63.87,63.97,63.78,63.97,35955.0,59.221,59.3137,59.1375,59.3137,35955.0
2021-12-28 13:00:00,63.94,64.11,63.8,63.89,30708.0,59.2859,59.4435,59.1561,59.2395,30708.0
2021-12-28 13:30:00,63.88,63.97,63.83,63.96,21036.0,59.2303,59.3137,59.1839,59.3044,21036.0
2021-12-28 14:00:00,63.95,64.08,63.94,64.01,53333.0,59.2952,59.4157,59.2859,59.3508,53333.0
2021-12-28 14:30:00,64.0,64.18,64.0,64.18,26789.0,59.3415,59.5084,59.3415,59.5084,26789.0
2021-12-28 15:00:00,64.16,64.16,64.02,64.11,22529.0,59.4899,59.4899,59.3601,59.4435,22529.0
2021-12-28 15:30:00,64.1,64.21,64.03,64.13,92538.0,59.4343,59.5362,59.3693,59.4621,92538.0
2021-12-29 09:30:00,63.79,63.98,63.31,63.46,101757.0,59.1468,59.323,58.7018,58.8408,101757.0
2021-12-29 10:00:00,63.48,63.5,63.27,63.35,47850.0,58.8594,58.8779,58.6647,58.7388,47850.0
2021-12-29 10:30:00,63.33,63.66,63.33,63.59,66991.0,58.7203,59.0263,58.7203,58.9614,66991.0
2021-12-29 11:00:00,63.6,63.74,63.47,63.7,78774.0,58.9706,59.1005,58.8501,59.0634,78774.0
2021-12-29 11:30:00,63.74,63.81,63.7,63.74,34791.0,59.1005,59.1654,59.0634,59.1005,34791.0
2021-12-29 12:00:00,63.74,63.8,63.6,63.67,39679.0,59.1005,59.1561,58.9706,59.0356,39679.0
2021-12-29 12:30:00,63.66,63.71,63.64,63.7,9561.0,59.0263,59.0726,59.0077,59.0634,9561.0
2021-12-29 13:00:00,63.7,63.8,63.68,63.69,16180.0,59.0634,59.1561,59.0448,59.0541,16180.0
2021-12-29 13:30:00,63.69,63.85,63.69,63.79,24346.0,59.0541,59.2024,59.0541,59.1468,24346.0
2021-12-29 14:00:00,63.78,63.93,63.78,63.85,15593.0,59.1375,59.2766,59.1375,59.2024,15593.0
2021-12-29 14:30:00,63.87,64.0,63.84,63.94,43711.0,59.221,59.3415,59.1932,59.2859,43711.0
2021-12-29 15:00:00,63.95,63.97,63.83,63.86,54050.0,59.2952,59.3137,59.1839,59.2117,54050.0
2021-12-29 15:30:00,63.85,64.0,63.84,63.87,63381.0,59.2024,59.3415,59.1932,59.221,63381.0
2021-12-30 09:30:00,64.61,65.19,64.13,64.87,91433.0,59.9071,60.4449,59.4621,60.1482,91433.0
2021-12-30 10:00:00,64.91,65.23,64.86,64.96,63350.0,60.1853,60.482,60.1389,60.2317,63350.0
2021-12-30 10:30:00,64.96,65.32,64.86,65.23,66418.0,60.2317,60.5655,60.1389,60.482,66418.0
2021-12-30 11:00:00,65.21,65.22,64.81,64.88,65809.0,60.4635,60.4727,60.0926,60.1575,65809.0
2021-12-30 11:30:00,64.89,64.9,64.63,64.84,48984.0,60.1667,60.176,59.9257,60.1204,48984.0
2021-12-30 12:00:00,64.83,64.89,64.56,64.7,80559.0,60.1111,60.1667,59.8608,59.9906,80559.0
2021-12-30 12:30:00,64.73,64.85,64.68,64.85,27374.0,60.0184,60.1297,59.972,60.1297,27374.0
2021-12-30 13:00:00,64.84,65.03,64.8,64.91,85686.0,60.1204,60.2966,60.0833,60.1853,85686.0
2021-12-30 13:30:00,64.91,64.99,64.9,64.98,29150.0,60.1853,60.2595,60.176,60.2502,29150.0
2021-12-30 14:00:00,64.96,64.97,64.7,64.7,33997.0,60.2317,60.2409,59.9906,59.9906,33997.0
2021-12-30 14:30:00,64.72,64.83,64.65,64.67,90897.0,60.0091,60.1111,59.9442,59.9628,90897.0
2021-12-30 15:00:00,64.66,64.8,64.65,64.75,88595.0,59.9535,60.0833,59.9442,60.0369,88595.0
2021-12-30 15:30:00,64.75,64.78,64.59,64.71,169861.0,60.0369,60.0648,59.8886,59.9999,169861.0
2021-12-31 09:30:00,65.38,65.58,64.95,64.96,74847.0,60.6211,60.8065,60.2224,60.2317,74847.0
2021-12-31 10:00:00,64.92,65.14,64.78,64.78,34712.0,60.1946,60.3986,60.0648,60.0648,34712.0
2021-12-31 10:30:00,64.79,64.83,64.59,64.79,46890.0,60.074,60.1111,59.8886,60.074,46890.0
2021-12-31 11:00:00,64.79,64.79,64.58,64.67,45947.0,60.074,60.074,59.8793,59.9628,45947.0
2021-12-31 11:30:00,64.67,64.91,64.53,64.88,67899.0,59.9628,60.1853,59.833,60.1575,67899.0
2021-12-31 12:00:00,64.88,64.89,64.75,64.78,20131.0,60.1575,60.1667,60.0369,60.0648,20131.0
2021-12-31 12:30:00,64.81,64.81,64.67,64.73,16753.0,60.0926,60.0926,59.9628,60.0184,16753.0
2021-12-31 13:00:00,64.76,64.88,64.64,64.87,33445.0,60.0462,60.1575,59.9349,60.1482,33445.0
2021-12-31 13:30:00,64.87,65.04,64.83,65.02,24660.0,60.1482,60.3058,60.1111,60.2873,24660.0
2021-12-31 14:00:00,65.03,65.29,64.94,65.18,81009.0,60.2966,60.5376,60.2131,60.4356,81009.0
2021-12-31 14:30:00,65.19,65.25,65.03,65.04,51508.0,60.4449,60.5005,60.2966,60.3058,51508.0
2021-12-31 15:00:00,65.04,65.15,64.99,65.08,301830.0,60.3058,60.4078,60.2595,60.3429,301830.0
2021-12-31 15:30:00,65.1,65.27,65.01,65.05,112199.0,60.3615,60.5191,60.278,60.3151,112199.0
2022-01-03 09:30:00,67.06,68.14,66.1,66.27,211492.0,62.1788,63.1802,61.2887,61.4463,211492.0
2022-01-03 10:00:00,66.34,66.55,65.98,66.42,50951.0,61.5112,61.7059,61.1774,61.5854,50951.0
2022-01-03 10:30:00,66.44,66.63,66.3,66.45,69776.0,61.6039,61.7801,61.4741,61.6132,69776.0
2022-01-03 11:00:00,66.49,66.66,66.16,66.26,62964.0,61.6503,61.8079,61.3443,61.437,62964.0
2022-01-03 11:30:00,66.25,66.43,66.18,66.31,20994.0,61.4278,61.5947,61.3629,61.4834,20994.0
2022-01-03 12:00:00,66.32,66.43,66.22,66.33,74526.0,61.4927,61.5947,61.3999,61.5019,74526.0
2022-01-03 12:30:00,66.35,66.38,66.27,66.31,17375.0,61.5205,61.5483,61.4463,61.4834,17375.0
2022-01-03 13:00:00,66.29,66.47,66.29,66.32,16404.0,61.4648,61.6317,61.4648,61.4927,16404.0
2022-01-03 13:30:00,66.31,66.45,66.28,66.36,20669.0,61.4834,61.6132,61.4556,61.5297,20669.0
2022-01-03 14:00:00,66.44,66.45,66.27,66.35,23863.0,61.6039,61.6132,61.4463,61.5205,23863.0
2022-01-03 14:30:00,66.34,66.43,66.27,66.4,31985.0,61.5112,61.5947,61.4463,61.5668,31985.0
2022-01-03 15:00:00,66.41,66.53,66.35,66.5,54225.0,61.5761,61.6874,61.5205,61.6596,54225.0
2022-01-03 15:30:00,66.52,66.65,66.47,66.52,203589.0,61.6781,61.7986,61.6317,61.6781,203589.0
2022-01-04 09:30:00,67.44,68.26,67.35,67.72,252632.0,62.5311,63.2915,62.4477,62.7908,252632.0
2022-01-04 10:00:00,67.72,67.76,67.24,67.33,59507.0,62.7908,62.8278,62.3457,62.4291,59507.0
2022-01-04 10:30:00,67.36,67.55,67.25,67.25,76445.0,62.457,62.6331,62.355,62.355,76445.0
2022-01-04 11:00:00,67.26,67.31,66.77,66.85,63444.0,62.3642,62.4106,61.9099,61.9841,63444.0
2022-01-04 11:30:00,66.85,67.06,66.66,67.03,56229.0,61.9841,62.1788,61.8079,62.151,56229.0
2022-01-04 12:00:00,67.02,67.59,67.02,67.59,39995.0,62.1417,62.6702,62.1417,62.6702,39995.0
2022-01-04 12:30:00,67.6,67.6,67.44,67.45,25568.0,62.6795,62.6795,62.5311,62.5404,25568.0
2022-01-04 13:00:00,67.44,67.48,67.26,67.26,23175.0,62.5311,62.5682,62.3642,62.3642,23175.0
2022-01-04 13:30:00,67.24,67.24,66.96,67.04,43987.0,62.3457,62.3457,62.0861,62.1603,43987.0
2022-01-04 14:00:00,67.05,67.31,66.98,67.22,45085.0,62.1695,62.4106,62.1046,62.3272,45085.0
2022-01-04 14:30:00,67.23,67.54,67.17,67.54,40454.0,62.3364,62.6239,62.2808,62.6239,40454.0
2022-01-04 15:00:00,67.54,67.58,67.32,67.47,79271.0,62.6239,62.6609,62.4199,62.559,79271.0
2022-01-04 15:30:00,67.48,67.49,67.21,67.33,128766.0,62.5682,62.5775,62.3179,62.4291,128766.0
2022-01-05 09:30:00,68.91,69.37,68.09,68.12,205405.0,63.8941,64.3207,63.1338,63.1616,205405.0
2022-01-05 10:00:00,68.12,68.34,68.09,68.11,86077.0,63.1616,63.3656,63.1338,63.1524,86077.0
2022-01-05 10:30:00,68.11,68.3,68.02,68.3,42397.0,63.1524,63.3285,63.0689,63.3285,42397.0
2022-01-05 11:00:00,68.26,68.41,68.15,68.3,49152.0,63.2915,63.4305,63.1895,63.3285,49152.0
2022-01-05 11:30:00,68.29,68.32,68.13,68.26,33602.0,63.3193,63.3471,63.1709,63.2915,33602.0
2022-01-05 12:00:00,68.27,68.48,68.26,68.39,32053.0,63.3007,63.4954,63.2915,63.412,32053.0
2022-01-05 12:30:00,68.41,68.42,68.12,68.18,42551.0,63.4305,63.4398,63.1616,63.2173,42551.0
2022-01-05 13:00:00,68.2,68.22,68.09,68.19,31593.0,63.2358,63.2544,63.1338,63.2265,31593.0
2022-01-05 13:30:00,68.2,68.22,68.08,68.12,19528.0,63.2358,63.2544,63.1246,63.1616,19528.0
2022-01-05 14:00:00,68.14,68.14,67.88,68.01,54031.0,63.1802,63.1802,62.9391,63.0596,54031.0
2022-01-05 14:30:00,68.01,68.04,67.7,67.76,80430.0,63.0596,63.0875,62.7722,62.8278,80430.0
2022-01-05 15:00:00,67.78,67.78,67.35,67.48,55507.0,62.8464,62.8464,62.4477,62.5682,55507.0
2022-01-05 15:30:00,67.45,67.6,67.23,67.26,121221.0,62.5404,62.6795,62.3364,62.3642,121221.0
2022-01-06 09:30:00,67.32,68.07,66.86,66.86,161161.0,62.4199,63.1153,61.9934,61.9934,161161.0
2022-01-06 10:00:00,66.92,67.04,66.56,66.86,50608.0,62.049,62.1603,61.7152,61.9934,50608.0
2022-01-06 10:30:00,66.83,67.09,66.79,67.0,55760.0,61.9655,62.2066,61.9285,62.1232,55760.0
2022-01-06 11:00:00,67.01,67.41,66.96,67.21,68051.0,62.1324,62.5033,62.0861,62.3179,68051.0
2022-01-06 11:30:00,67.23,68.0,67.11,68.0,92998.0,62.3364,63.0504,62.2252,63.0504,92998.0
2022-01-06 12:00:00,67.98,68.11,67.96,68.05,99179.0,63.0318,63.1524,63.0133,63.0967,99179.0
2022-01-06 12:30:00,68.01,68.12,67.99,68.05,65367.0,63.0596,63.1616,63.0411,63.0967,65367.0
2022-01-06 13:00:00,68.02,68.13,68.0,68.01,103550.0,63.0689,63.1709,63.0504,63.0596,103550.0
2022-01-06 13:30:00,68.02,68.09,67.9,68.06,88532.0,63.0689,63.1338,62.9577,63.106,88532.0
2022-01-06 14:00:00,68.08,68.08,67.93,68.01,59251.0,63.1246,63.1246,62.9855,63.0596,59251.0
2022-01-06 14:30:00,68.03,68.05,68.0,68.02,27118.0,63.0782,63.0967,63.0504,63.0689,27118.0
2022-01-06 15:00:00,68.01,68.18,67.96,68.12,81102.0,63.0596,63.2173,63.0133,63.1616,81102.0
2022-01-06 15:30:00,68.12,68.16,67.92,68.11,149751.0,63.1616,63.1987,62.9762,63.1524,149751.0
2022-01-07 09:30:00,68.57,68.89,68.33,68.41,123211.0,63.5789,63.8756,63.3564,63.4305,123211.0
2022-01-07 10:00:00,68.41,68.54,68.08,68.45,46099.0,63.4305,63.5511,63.1246,63.4676,46099.0
2022-01-07 10:30:00,68.45,68.99,68.32,68.98,205272.0,63.4676,63.9683,63.3471,63.959,205272.0
2022-01-07 11:00:00,68.98,69.2,68.91,69.15,76521.0,63.959,64.163,63.8941,64.1167,76521.0
2022-01-07 11:30:00,69.16,69.3,69.09,69.3,31411.0,64.1259,64.2558,64.061,64.2558,31411.0
2022-01-07 12:00:00,69.3,69.39,69.12,69.3,80957.0,64.2558,64.3392,64.0889,64.2558,80957.0
2022-01-07 12:30:00,69.3,69.42,69.22,69.23,31979.0,64.2558,64.367,64.1816,64.1908,31979.0
2022-01-07 13:00:00,69.23,69.31,69.16,69.18,20489.0,64.1908,64.265,64.1259,64.1445,20489.0
2022-01-07 13:30:00,69.19,69.2,69.08,69.2,69848.0,64.1538,64.163,64.0518,64.163,69848.0
2022-01-07 14:00:00,69.17,69.39,69.14,69.39,26149.0,64.1352,64.3392,64.1074,64.3392,26149.0
2022-01-07 14:30:00,69.36,69.55,69.34,69.51,34732.0,64.3114,64.4876,64.2928,64.4505,34732.0
2022-01-07 15:00:00,69.49,70.16,69.48,70.06,250520.0,64.4319,65.0532,64.4226,64.9604,250520.0
2022-01-07 15:30:00,70.09,70.74,70.09,70.57,869958.0,64.9882,65.5909,64.9882,65.4333,869958.0
2022-01-10 09:30:00,70.61,70.8,69.61,69.75,256082.0,65.4704,65.6466,64.5432,64.673,256082.0
2022-01-10 10:00:00,69.77,69.89,69.65,69.88,84425.0,64.6915,64.8028,64.5803,64.7935,84425.0
2022-01-10 10:30:00,69.86,70.1,69.47,70.01,122952.0,64.775,64.9975,64.4134,64.9141,122952.0
2022-01-10 11:00:00,69.97,70.29,69.77,70.25,72518.0,64.877,65.1737,64.6915,65.1366,72518.0
2022-01-10 11:30:00,70.23,70.73,70.21,70.72,259942.0,65.1181,65.5817,65.0995,65.5724,259942.0
2022-01-10 12:00:00,70.71,70.92,70.28,70.54,383825.0,65.5631,65.7578,65.1644,65.4055,383825.0
2022-01-10 12:30:00,70.51,70.74,70.42,70.62,64638.0,65.3777,65.5909,65.2942,65.4797,64638.0
2022-01-10 13:00:00,70.64,71.25,70.63,70.95,139674.0,65.4982,66.0638,65.4889,65.7857,139674.0
2022-01-10 13:30:00,70.92,71.09,70.83,71.02,46996.0,65.7578,65.9155,65.6744,65.8506,46996.0
2022-01-10 14:00:00,71.0,71.5,70.99,71.45,196115.0,65.832,66.2956,65.8227,66.2493,196115.0
2022-01-10 14:30:00,71.45,71.55,71.16,71.43,140016.0,66.2493,66.342,65.9804,66.2307,140016.0
2022-01-10 15:00:00,71.41,71.44,70.93,71.25,71586.0,66.2122,66.24,65.7671,66.0638,71586.0
2022-01-10 15:30:00,71.23,71.51,71.09,71.32,304114.0,66.0453,66.3049,65.9155,66.1287,304114.0
2022-01-11 09:30:00,71.35,71.47,70.83,71.38,248243.0,66.1565,66.2678,65.6744,66.1844,248243.0
2022-01-11 10:00:00,71.33,71.54,71.16,71.39,47887.0,66.138,66.3327,65.9804,66.1936,47887.0
2022-01-11 10:30:00,71.43,71.85,71.22,71.83,102675.0,66.2307,66.6201,66.036,66.6016,102675.0
2022-01-11 11:00:00,71.85,71.85,71.54,71.59,44554.0,66.6201,66.6201,66.3327,66.3791,44554.0
2022-01-11 11:30:00,71.59,71.99,71.56,71.94,46347.0,66.3791,66.75,66.3512,66.7036,46347.0
2022-01-11 12:00:00,71.93,71.96,71.76,71.85,108944.0,66.6943,66.7221,66.5367,66.6201,108944.0
2022-01-11 12:30:00,71.81,71.87,71.69,71.81,97488.0,66.5831,66.6387,66.4718,66.5831,97488.0
2022-01-11 13:00:00,71.79,71.86,71.74,71.81,112894.0,66.5645,66.6294,66.5181,66.5831,112894.0
2022-01-11 13:30:00,71.83,71.83,71.51,71.66,44018.0,66.6016,66.6016,66.3049,66.444,44018.0
2022-01-11 14:00:00,71.67,71.78,71.58,71.76,31688.0,66.4532,66.5552,66.3698,66.5367,31688.0
2022-01-11 14:30:00,71.74,71.81,71.72,71.73,69401.0,66.5181,66.5831,66.4996,66.5089,69401.0
2022-01-11 15:00:00,71.76,71.78,71.57,71.61,65144.0,66.5367,66.5552,66.3605,66.3976,65144.0
2022-01-11 15:30:00,71.58,71.76,71.4,71.76,229126.0,66.3698,66.5367,66.2029,66.5367,229126.0
2022-01-12 09:30:00,71.17,71.7,71.17,71.43,108410.0,65.9896,66.4811,65.9896,66.2307,108410.0
2022-01-12 10:00:00,71.43,71.5,71.01,71.12,51022.0,66.2307,66.2956,65.8413,65.9433,51022.0
2022-01-12 10:30:00,71.14,71.5,71.03,71.48,82593.0,65.9618,66.2956,65.8598,66.2771,82593.0
2022-01-12 11:00:00,71.48,71.59,71.37,71.48,178605.0,66.2771,66.3791,66.1751,66.2771,178605.0
2022-01-12 11:30:00,71.48,71.65,71.45,71.55,104244.0,66.2771,66.4347,66.2493,66.342,104244.0
2022-01-12 12:00:00,71.55,71.69,71.44,71.63,53298.0,66.342,66.4718,66.24,66.4162,53298.0
2022-01-12 12:30:00,71.63,71.65,71.58,71.65,46545.0,66.4162,66.4347,66.3698,66.4347,46545.0
2022-01-12 13:00:00,71.65,71.65,71.5,71.65,43946.0,66.4347,66.4347,66.2956,66.4347,43946.0
2022-01-12 13:30:00,71.65,71.7,71.52,71.67,34400.0,66.4347,66.4811,66.3142,66.4532,34400.0
2022-01-12 14:00:00,71.69,71.69,71.53,71.57,30356.0,66.4718,66.4718,66.3234,66.3605,30356.0
2022-01-12 14:30:00,71.57,71.98,71.55,71.93,125015.0,66.3605,66.7407,66.342,66.6943,125015.0
2022-01-12 15:00:00,71.92,72.02,71.91,72.02,60644.0,66.685,66.7778,66.6758,66.7778,60644.0
2022-01-12 15:30:00,72.01,72.03,71.7,71.72,107435.0,66.7685,66.787,66.4811,66.4996,107435.0
2022-01-13 09:30:00,70.65,70.95,70.37,70.68,114123.0,65.5075,65.7857,65.2479,65.5353,114123.0
2022-01-13 10:00:00,70.7,70.7,70.03,70.31,43238.0,65.5538,65.5538,64.9326,65.1922,43238.0
2022-01-13 10:30:00,70.28,70.4,70.1,70.4,31934.0,65.1644,65.2757,64.9975,65.2757,31934.0
2022-01-13 11:00:00,70.38,70.54,70.33,70.51,48129.0,65.2571,65.4055,65.2108,65.3777,48129.0
2022-01-13 11:30:00,70.51,70.55,70.38,70.39,45397.0,65.3777,65.4148,65.2571,65.2664,45397.0
2022-01-13 12:00:00,70.37,70.37,69.99,70.13,37562.0,65.2479,65.2479,64.8955,65.0253,37562.0
2022-01-13 12:30:00,70.14,70.32,70.14,70.28,21004.0,65.0346,65.2015,65.0346,65.1644,21004.0
2022-01-13 13:00:00,70.31,70.32,70.18,70.27,24863.0,65.1922,65.2015,65.0717,65.1551,24863.0
2022-01-13 13:30:00,70.27,70.51,70.24,70.43,33744.0,65.1551,65.3777,65.1273,65.3035,33744.0
2022-01-13 14:00:00,70.42,70.7,70.37,70.64,33806.0,65.2942,65.5538,65.2479,65.4982,33806.0
2022-01-13 14:30:00,70.64,70.73,70.43,70.57,136908.0,65.4982,65.5817,65.3035,65.4333,136908.0
2022-01-13 15:00:00,70.57,70.6,70.08,70.21,35988.0,65.4333,65.4611,64.979,65.0995,35988.0
2022-01-13 15:30:00,70.2,70.43,70.15,70.4,276027.0,65.0902,65.3035,65.0439,65.2757,276027.0
2022-01-14 09:30:00,69.85,70.69,69.82,70.61,63435.0,64.7657,65.5446,64.7379,65.4704,63435.0
2022-01-14 10:00:00,70.62,70.95,70.25,70.92,109963.0,65.4797,65.7857,65.1366,65.7578,109963.0
2022-01-14 10:30:00,70.9,71.06,70.82,70.92,139723.0,65.7393,65.8876,65.6651,65.7578,139723.0
2022-01-14 11:00:00,70.94,71.08,70.73,70.97,94322.0,65.7764,65.9062,65.5817,65.8042,94322.0
2022-01-14 11:30:00,70.98,71.22,70.96,71.12,56130.0,65.8135,66.036,65.7949,65.9433,56130.0
2022-01-14 12:00:00,71.09,71.28,71.06,71.28,68028.0,65.9155,66.0916,65.8876,66.0916,68028.0
2022-01-14 12:30:00,71.28,71.32,71.17,71.21,43637.0,66.0916,66.1287,65.9896,66.0267,43637.0
2022-01-14 13:00:00,71.21,71.37,71.2,71.31,42928.0,66.0267,66.1751,66.0175,66.1194,42928.0
2022-01-14 13:30:00,71.32,71.73,71.27,71.7,97667.0,66.1287,66.5089,66.0824,66.4811,97667.0
2022-01-14 14:00:00,71.7,71.83,71.58,71.76,71549.0,66.4811,66.6016,66.3698,66.5367,71549.0
2022-01-14 14:30:00,71.74,71.95,71.73,71.87,100101.0,66.5181,66.7129,66.5089,66.6387,100101.0
2022-01-14 15:00:00,71.9,72.2,71.87,72.17,82426.0,66.6665,66.9447,66.6387,66.9168,82426.0
2022-01-14 15:30:00,72.17,72.17,71.68,71.72,256470.0,66.9168,66.9168,66.4625,66.4996,256470.0
2022-01-18 09:30:00,70.8,71.53,70.17,70.62,326377.0,65.6466,66.3234,65.0624,65.4797,326377.0
2022-01-18 10:00:00,70.63,71.11,70.57,70.8,132745.0,65.4889,65.934,65.4333,65.6466,132745.0
2022-01-18 10:30:00,70.82,71.12,70.73,70.95,83153.0,65.6651,65.9433,65.5817,65.7857,83153.0
2022-01-18 11:00:00,70.97,71.15,70.89,70.92,101663.0,65.8042,65.9711,65.73,65.7578,101663.0
2022-01-18 11:30:00,70.92,70.94,70.66,70.83,96806.0,65.7578,65.7764,65.5168,65.6744,96806.0
2022-01-18 12:00:00,70.85,70.85,70.45,70.73,67316.0,65.6929,65.6929,65.322,65.5817,67316.0
2022-01-18 12:30:00,70.71,70.94,70.55,70.66,114758.0,65.5631,65.7764,65.4148,65.5168,114758.0
2022-01-18 13:00:00,70.62,70.76,70.53,70.67,44413.0,65.4797,65.6095,65.3962,65.526,44413.0
2022-01-18 13:30:00,70.72,70.89,70.6,70.62,51653.0,65.5724,65.73,65.4611,65.4797,51653.0
2022-01-18 14:00:00,70.65,70.86,70.53,70.59,94159.0,65.5075,65.7022,65.3962,65.4519,94159.0
2022-01-18 14:30:00,70.6,71.0,70.56,70.92,71563.0,65.4611,65.832,65.424,65.7578,71563.0
2022-01-18 15:00:00,70.92,70.92,70.61,70.74,73010.0,65.7578,65.7578,65.4704,65.5909,73010.0
2022-01-18 15:30:00,70.76,70.92,70.61,70.91,242275.0,65.6095,65.7578,65.4704,65.7486,242275.0
2022-01-19 09:30:00,70.78,71.11,70.01,70.55,187852.0,65.628,65.934,64.9141,65.4148,187852.0
2022-01-19 10:00:00,70.48,70.55,70.01,70.06,51488.0,65.3499,65.4148,64.9141,64.9604,51488.0
2022-01-19 10:30:00,70.02,70.43,69.58,70.36,91955.0,64.9233,65.3035,64.5154,65.2386,91955.0
2022-01-19 11:00:00,70.34,70.5,70.17,70.39,148179.0,65.2201,65.3684,65.0624,65.2664,148179.0
2022-01-19 11:30:00,70.42,70.58,70.05,70.26,84374.0,65.2942,65.4426,64.9512,65.1459,84374.0
2022-01-19 12:00:00,70.24,70.68,70.21,70.68,49075.0,65.1273,65.5353,65.0995,65.5353,49075.0
2022-01-19 12:30:00,70.67,70.9,70.64,70.84,58555.0,65.526,65.7393,65.4982,65.6837,58555.0
2022-01-19 13:00:00,70.84,70.9,70.76,70.79,77841.0,65.6837,65.7393,65.6095,65.6373,77841.0
2022-01-19 13:30:00,70.77,71.01,70.7,70.78,86217.0,65.6188,65.8413,65.5538,65.628,86217.0
2022-01-19 14:00:00,70.76,70.76,70.12,70.12,64095.0,65.6095,65.6095,65.0161,65.0161,64095.0
2022-01-19 14:30:00,70.14,70.33,70.11,70.3,42348.0,65.0346,65.2108,65.0068,65.183,42348.0
2022-01-19 15:00:00,70.31,70.47,70.12,70.14,50457.0,65.1922,65.3406,65.0161,65.0346,50457.0
2022-01-19 15:30:00,70.14,70.29,70.06,70.15,184463.0,65.0346,65.1737,64.9604,65.0439,184463.0
2022-01-20 09:30:00,70.07,70.42,69.37,70.38,131444.0,64.9697,65.2942,64.3207,65.2571,131444.0
2022-01-20 10:00:00,70.34,70.94,70.24,70.94,65810.0,65.2201,65.7764,65.1273,65.7764,65810.0
2022-01-20 10:30:00,70.94,71.22,70.92,71.21,173318.0,65.7764,66.036,65.7578,66.0267,173318.0
2022-01-20 11:00:00,71.2,71.21,70.89,71.02,67753.0,66.0175,66.0267,65.73,65.8506,67753.0
2022-01-20 11:30:00,71.02,71.08,70.75,70.85,53708.0,65.8506,65.9062,65.6002,65.6929,53708.0
2022-01-20 12:00:00,70.87,71.14,70.83,70.88,37251.0,65.7115,65.9618,65.6744,65.7207,37251.0
2022-01-20 12:30:00,70.9,71.02,70.77,71.0,39980.0,65.7393,65.8506,65.6188,65.832,39980.0
2022-01-20 13:00:00,71.05,71.1,70.89,71.05,47889.0,65.8784,65.9247,65.73,65.8784,47889.0
2022-01-20 13:30:00,71.06,71.15,70.98,71.02,78095.0,65.8876,65.9711,65.8135,65.8506,78095.0
2022-01-20 14:00:00,71.05,71.24,70.65,70.73,94768.0,65.8784,66.0545,65.5075,65.5817,94768.0
2022-01-20 14:30:00,70.74,70.74,70.26,70.52,69493.0,65.5909,65.5909,65.1459,65.3869,69493.0
2022-01-20 15:00:00,70.54,70.57,69.88,69.98,74755.0,65.4055,65.4333,64.7935,64.8863,74755.0
2022-01-20 15:30:00,69.97,69.98,69.42,69.58,257300.0,64.877,64.8863,64.367,64.5154,257300.0
2022-01-21 09:30:00,70.62,70.76,69.69,69.78,162968.0,65.4797,65.6095,64.6174,64.7008,162968.0
2022-01-21 10:00:00,69.82,69.88,69.27,69.72,94999.0,64.7379,64.7935,64.2279,64.6452,94999.0
2022-01-21 10:30:00,69.7,70.33,69.66,70.22,80326.0,64.6266,65.2108,64.5895,65.1088,80326.0
2022-01-21 11:00:00,70.24,70.46,70.0,70.21,87875.0,65.1273,65.3313,64.9048,65.0995,87875.0
2022-01-21 11:30:00,70.22,70.34,69.57,69.77,74690.0,65.1088,65.2201,64.5061,64.6915,74690.0
2022-01-21 12:00:00,69.73,69.98,69.64,69.83,79657.0,64.6545,64.8863,64.571,64.7472,79657.0
2022-01-21 12:30:00,69.81,69.95,69.59,69.78,43562.0,64.7286,64.8584,64.5246,64.7008,43562.0
2022-01-21 13:00:00,69.78,69.89,69.44,69.51,46992.0,64.7008,64.8028,64.3856,64.4505,46992.0
2022-01-21 13:30:00,69.51,69.72,69.14,69.18,107698.0,64.4505,64.6452,64.1074,64.1445,107698.0
2022-01-21 14:00:00,69.19,69.26,68.91,68.97,55009.0,64.1538,64.2187,63.8941,63.9498,55009.0
2022-01-21 14:30:00,68.97,69.16,68.93,68.94,49884.0,63.9498,64.1259,63.9127,63.922,49884.0
2022-01-21 15:00:00,68.95,68.96,68.65,68.88,166557.0,63.9312,63.9405,63.6531,63.8663,166557.0
2022-01-21 15:30:00,68.87,69.2,68.87,68.93,279342.0,63.8571,64.163,63.8571,63.9127,279342.0
2022-01-24 09:30:00,66.64,67.03,66.09,66.2,298067.0,61.7894,62.151,61.2794,61.3814,298067.0
2022-01-24 10:00:00,66.15,66.28,65.25,65.52,178039.0,61.335,61.4556,60.5005,60.7509,178039.0
2022-01-24 10:30:00,65.5,65.93,65.5,65.91,185442.0,60.7323,61.131,60.7323,61.1125,185442.0
2022-01-24 11:00:00,65.91,66.0,65.51,65.9,71202.0,61.1125,61.196,60.7416,61.1032,71202.0
2022-01-24 11:30:00,65.92,66.19,65.19,65.59,96864.0,61.1218,61.3721,60.4449,60.8158,96864.0
2022-01-24 12:00:00,65.58,65.67,65.17,65.53,112956.0,60.8065,60.89,60.4264,60.7602,112956.0
2022-01-24 12:30:00,65.56,65.76,65.27,65.7,93627.0,60.788,60.9734,60.5191,60.9178,93627.0
2022-01-24 13:00:00,65.7,65.98,65.68,65.75,59200.0,60.9178,61.1774,60.8992,60.9642,59200.0
2022-01-24 13:30:00,65.72,66.5,65.68,66.48,88921.0,60.9363,61.6596,60.8992,61.641,88921.0
2022-01-24 14:00:00,66.45,66.65,66.06,66.17,135338.0,61.6132,61.7986,61.2516,61.3536,135338.0
2022-01-24 14:30:00,66.12,66.61,66.05,66.61,112883.0,61.3072,61.7616,61.2423,61.7616,112883.0
2022-01-24 15:00:00,66.57,66.86,66.44,66.77,86702.0,61.7245,61.9934,61.6039,61.9099,86702.0
2022-01-24 15:30:00,66.75,67.47,66.71,67.47,489107.0,61.8914,62.559,61.8543,62.559,489107.0
2022-01-25 09:30:00,67.77,67.8,65.74,65.82,186873.0,62.8371,62.8649,60.9549,61.0291,186873.0
2022-01-25 10:00:00,65.8,66.14,65.51,66.14,92046.0,61.0105,61.3258,60.7416,61.3258,92046.0
2022-01-25 10:30:00,66.1,66.53,66.01,66.5,110994.0,61.2887,61.6874,61.2052,61.6596,110994.0
2022-01-25 11:00:00,66.5,66.88,66.45,66.83,148822.0,61.6596,62.0119,61.6132,61.9655,148822.0
2022-01-25 11:30:00,66.88,66.97,66.67,66.67,67883.0,62.0119,62.0953,61.8172,61.8172,67883.0
2022-01-25 12:00:00,66.66,67.01,66.62,66.94,28358.0,61.8079,62.1324,61.7708,62.0675,28358.0
2022-01-25 12:30:00,66.94,66.94,66.68,66.75,32224.0,62.0675,62.0675,61.8265,61.8914,32224.0
2022-01-25 13:00:00,66.74,67.16,66.66,67.14,80236.0,61.8821,62.2715,61.8079,62.253,80236.0
2022-01-25 13:30:00,67.13,67.34,67.03,67.32,38116.0,62.2437,62.4384,62.151,62.4199,38116.0
2022-01-25 14:00:00,67.31,67.65,67.27,67.64,73990.0,62.4106,62.7259,62.3735,62.7166,73990.0
2022-01-25 14:30:00,67.64,67.87,67.48,67.83,90507.0,62.7166,62.9298,62.5682,62.8928,90507.0
2022-01-25 15:00:00,67.84,67.84,67.38,67.39,82752.0,62.902,62.902,62.4755,62.4848,82752.0
2022-01-25 15:30:00,67.4,67.58,67.27,67.34,241986.0,62.494,62.6609,62.3735,62.4384,241986.0
2022-01-26 09:30:00,68.13,68.23,67.36,67.95,85265.0,63.1709,63.2636,62.457,63.004,85265.0
2022-01-26 10:00:00,67.9,67.91,66.92,67.02,83449.0,62.9577,62.9669,62.049,62.1417,83449.0
2022-01-26 10:30:00,67.0,67.08,66.92,67.03,57763.0,62.1232,62.1973,62.049,62.151,57763.0
2022-01-26 11:00:00,67.0,67.18,66.98,67.0,53069.0,62.1232,62.2901,62.1046,62.1232,53069.0
2022-01-26 11:30:00,67.01,67.03,66.68,66.81,49240.0,62.1324,62.151,61.8265,61.947,49240.0
2022-01-26 12:00:00,66.77,66.88,66.68,66.72,40326.0,61.9099,62.0119,61.8265,61.8635,40326.0
2022-01-26 12:30:00,66.72,66.74,66.47,66.62,65801.0,61.8635,61.8821,61.6317,61.7708,65801.0
2022-01-26 13:00:00,66.6,66.72,66.48,66.6,55289.0,61.7523,61.8635,61.641,61.7523,55289.0
2022-01-26 13:30:00,66.62,67.12,66.57,67.02,57126.0,61.7708,62.2344,61.7245,62.1417,57126.0
2022-01-26 14:00:00,67.05,67.39,66.65,66.91,90165.0,62.1695,62.4848,61.7986,62.0397,90165.0
2022-01-26 14:30:00,66.96,66.96,66.13,66.25,104061.0,62.0861,62.0861,61.3165,61.4278,104061.0
2022-01-26 15:00:00,66.25,66.25,65.29,65.63,93330.0,61.4278,61.4278,60.5376,60.8529,93330.0
2022-01-26 15:30:00,65.61,66.09,65.6,65.99,264331.0,60.8343,61.2794,60.8251,61.1867,264331.0
2022-01-27 09:30:00,66.04,66.04,65.05,65.85,423560.0,61.233,61.233,60.3151,61.0569,423560.0
2022-01-27 10:00:00,65.85,65.85,64.96,65.05,136608.0,61.0569,61.0569,60.2317,60.3151,136608.0
2022-01-27 10:30:00,64.95,65.24,64.29,65.19,109884.0,60.2224,60.4913,59.6104,60.4449,109884.0
2022-01-27 11:00:00,65.2,65.45,64.93,65.12,111200.0,60.4542,60.686,60.2038,60.38,111200.0
2022-01-27 11:30:00,65.16,65.36,65.05,65.18,63017.0,60.4171,60.6025,60.3151,60.4356,63017.0
2022-01-27 12:00:00,65.18,65.21,64.93,65.09,67072.0,60.4356,60.4635,60.2038,60.3522,67072.0
2022-01-27 12:30:00,65.08,65.16,64.78,65.13,74914.0,60.3429,60.4171,60.0648,60.3893,74914.0
2022-01-27 13:00:00,65.15,65.16,64.64,64.7,72733.0,60.4078,60.4171,59.9349,59.9906,72733.0
2022-01-27 13:30:00,64.7,64.99,64.69,64.94,68718.0,59.9906,60.2595,59.9813,60.2131,68718.0
2022-01-27 14:00:00,64.94,65.13,64.74,64.78,108597.0,60.2131,60.3893,60.0277,60.0648,108597.0
2022-01-27 14:30:00,64.8,65.17,64.76,64.99,127672.0,60.0833,60.4264,60.0462,60.2595,127672.0
2022-01-27 15:00:00,64.99,65.21,64.9,65.15,109322.0,60.2595,60.4635,60.176,60.4078,109322.0
2022-01-27 15:30:00,65.14,65.16,64.77,64.78,243993.0,60.3986,60.4171,60.0555,60.0648,243993.0
2022-01-28 09:30:00,64.7,64.78,64.3,64.42,152184.0,59.9906,60.0648,59.6197,59.731,152184.0
2022-01-28 10:00:00,64.42,64.6,64.26,64.28,61962.0,59.731,59.8979,59.5826,59.6012,61962.0
2022-01-28 10:30:00,64.3,64.41,64.0,64.41,49458.0,59.6197,59.7217,59.3415,59.7217,49458.0
2022-01-28 11:00:00,64.46,64.72,64.34,64.63,46828.0,59.768,60.0091,59.6568,59.9257,46828.0
2022-01-28 11:30:00,64.63,64.71,64.48,64.64,34785.0,59.9257,59.9999,59.7866,59.9349,34785.0
2022-01-28 12:00:00,64.67,64.8,64.46,64.51,36502.0,59.9628,60.0833,59.768,59.8144,36502.0
2022-01-28 12:30:00,64.48,64.56,64.29,64.29,33527.0,59.7866,59.8608,59.6104,59.6104,33527.0
2022-01-28 13:00:00,64.31,64.5,64.31,64.41,39468.0,59.629,59.8051,59.629,59.7217,39468.0
2022-01-28 13:30:00,64.41,64.6,64.41,64.56,31730.0,59.7217,59.8979,59.7217,59.8608,31730.0
2022-01-28 14:00:00,64.57,64.64,64.16,64.16,22217.0,59.87,59.9349,59.4899,59.4899,22217.0
2022-01-28 14:30:00,64.12,64.71,64.12,64.68,57741.0,59.4528,59.9999,59.4528,59.972,57741.0
2022-01-28 15:00:00,64.7,64.92,64.67,64.91,43206.0,59.9906,60.1946,59.9628,60.1853,43206.0
2022-01-28 15:30:00,64.91,65.54,64.87,65.46,219523.0,60.1853,60.7694,60.1482,60.6953,219523.0
2022-01-31 09:30:00,66.12,67.09,66.12,66.73,194157.0,61.3072,62.2066,61.3072,61.8728,194157.0
2022-01-31 10:00:00,66.77,67.15,66.65,67.13,115066.0,61.9099,62.2622,61.7986,62.2437,115066.0
2022-01-31 10:30:00,67.1,67.62,66.99,67.53,62036.0,62.2159,62.698,62.1139,62.6146,62036.0
2022-01-31 11:00:00,67.52,67.81,67.22,67.58,102831.0,62.6053,62.8742,62.3272,62.6609,102831.0
2022-01-31 11:30:00,67.61,68.22,67.5,68.19,114385.0,62.6888,63.2544,62.5868,63.2265,114385.0
2022-01-31 12:00:00,68.2,68.35,68.14,68.24,50627.0,63.2358,63.3749,63.1802,63.2729,50627.0
2022-01-31 12:30:00,68.23,68.47,68.14,68.45,36232.0,63.2636,63.4862,63.1802,63.4676,36232.0
2022-01-31 13:00:00,68.43,68.63,68.4,68.55,39980.0,63.4491,63.6345,63.4213,63.5603,39980.0
2022-01-31 13:30:00,68.53,68.65,68.38,68.62,45244.0,63.5418,63.6531,63.4027,63.6252,45244.0
2022-01-31 14:00:00,68.6,68.8,68.57,68.8,231955.0,63.6067,63.7921,63.5789,63.7921,231955.0
2022-01-31 14:30:00,68.78,68.8,68.52,68.72,67780.0,63.7736,63.7921,63.5325,63.718,67780.0
2022-01-31 15:00:00,68.73,68.76,68.36,68.55,74811.0,63.7272,63.7551,63.3842,63.5603,74811.0
2022-01-31 15:30:00,68.55,68.75,68.5,68.63,231214.0,63.5603,63.7458,63.514,63.6345,231214.0
2022-02-01 09:30:00,68.01,68.62,67.66,67.98,137190.0,63.0596,63.6252,62.7351,63.0318,137190.0
2022-02-01 10:00:00,68.01,68.03,67.4,67.76,45853.0,63.0596,63.0782,62.494,62.8278,45853.0
2022-02-01 10:30:00,67.71,68.02,67.6,68.01,41535.0,62.7815,63.0689,62.6795,63.0596,41535.0
2022-02-01 11:00:00,68.04,68.32,67.95,68.06,31376.0,63.0875,63.3471,63.004,63.106,31376.0
2022-02-01 11:30:00,68.03,68.12,67.84,67.92,45867.0,63.0782,63.1616,62.902,62.9762,45867.0
2022-02-01 12:00:00,67.92,67.94,67.8,67.9,28253.0,62.9762,62.9947,62.8649,62.9577,28253.0
2022-02-01 12:30:00,67.88,68.22,67.85,68.15,61962.0,62.9391,63.2544,62.9113,63.1895,61962.0
2022-02-01 13:00:00,68.21,68.43,68.14,68.4,49871.0,63.2451,63.4491,63.1802,63.4213,49871.0
2022-02-01 13:30:00,68.39,68.39,68.0,68.14,48181.0,63.412,63.412,63.0504,63.1802,48181.0
2022-02-01 14:00:00,68.19,68.36,68.14,68.36,18953.0,63.2265,63.3842,63.1802,63.3842,18953.0
2022-02-01 14:30:00,68.36,68.49,68.36,68.43,30722.0,63.3842,63.5047,63.3842,63.4491,30722.0
2022-02-01 15:00:00,68.42,68.66,68.41,68.65,80976.0,63.4398,63.6623,63.4305,63.6531,80976.0
2022-02-01 15:30:00,68.65,68.72,68.43,68.65,301261.0,63.6531,63.718,63.4491,63.6531,301261.0
2022-02-02 09:30:00,70.16,70.16,68.91,69.25,183817.0,65.0532,65.0532,63.8941,64.2094,183817.0
2022-02-02 10:00:00,69.24,69.43,69.23,69.26,26059.0,64.2001,64.3763,64.1908,64.2187,26059.0
2022-02-02 10:30:00,69.3,69.82,69.16,69.64,83922.0,64.2558,64.7379,64.1259,64.571,83922.0
2022-02-02 11:00:00,69.62,69.62,69.27,69.42,45341.0,64.5525,64.5525,64.2279,64.367,45341.0
2022-02-02 11:30:00,69.42,69.54,69.23,69.45,42047.0,64.367,64.4783,64.1908,64.3948,42047.0
2022-02-02 12:00:00,69.44,69.77,69.44,69.77,30225.0,64.3856,64.6915,64.3856,64.6915,30225.0
2022-02-02 12:30:00,69.76,69.97,69.72,69.97,33150.0,64.6823,64.877,64.6452,64.877,33150.0
2022-02-02 13:00:00,69.97,70.11,69.83,69.86,70233.0,64.877,65.0068,64.7472,64.775,70233.0
2022-02-02 13:30:00,69.84,69.99,69.72,69.72,77666.0,64.7564,64.8955,64.6452,64.6452,77666.0
2022-02-02 14:00:00,69.73,69.74,69.45,69.58,36047.0,64.6545,64.6637,64.3948,64.5154,36047.0
2022-02-02 14:30:00,69.57,69.73,69.53,69.56,53397.0,64.5061,64.6545,64.469,64.4968,53397.0
2022-02-02 15:00:00,69.58,69.72,69.51,69.64,25597.0,64.5154,64.6452,64.4505,64.571,25597.0
2022-02-02 15:30:00,69.65,69.78,69.53,69.68,180598.0,64.5803,64.7008,64.469,64.6081,180598.0
2022-02-03 09:30:00,68.52,68.98,68.25,68.86,112281.0,63.5325,63.959,63.2822,63.8478,112281.0
2022-02-03 10:00:00,68.83,69.33,68.73,68.94,73331.0,63.82,64.2836,63.7272,63.922,73331.0
2022-02-03 10:30:00,68.94,69.32,68.93,69.22,30920.0,63.922,64.2743,63.9127,64.1816,30920.0
2022-02-03 11:00:00,69.2,69.38,69.15,69.31,47455.0,64.163,64.3299,64.1167,64.265,47455.0
2022-02-03 11:30:00,69.3,69.43,69.08,69.12,35303.0,64.2558,64.3763,64.0518,64.0889,35303.0
2022-02-03 12:00:00,69.09,69.27,68.89,69.13,87565.0,64.061,64.2279,63.8756,64.0981,87565.0
2022-02-03 12:30:00,69.13,69.27,69.06,69.17,34094.0,64.0981,64.2279,64.0332,64.1352,34094.0
2022-02-03 13:00:00,69.14,69.29,69.07,69.19,22301.0,64.1074,64.2465,64.0425,64.1538,22301.0
2022-02-03 13:30:00,69.2,69.27,69.06,69.09,44309.0,64.163,64.2279,64.0332,64.061,44309.0
2022-02-03 14:00:00,69.1,69.13,68.98,68.99,22048.0,64.0703,64.0981,63.959,63.9683,22048.0
2022-02-03 14:30:00,68.98,69.14,68.82,68.83,72472.0,63.959,64.1074,63.8107,63.82,72472.0
2022-02-03 15:00:00,68.86,69.0,68.7,68.83,86222.0,63.8478,63.9776,63.6994,63.82,86222.0
2022-02-03 15:30:00,68.83,68.88,68.65,68.69,197049.0,63.82,63.8663,63.6531,63.6902,197049.0
2022-02-04 09:30:00,68.77,68.98,68.14,68.59,74589.0,63.7643,63.959,63.1802,63.5974,74589.0
2022-02-04 10:00:00,68.59,68.78,68.42,68.51,50981.0,63.5974,63.7736,63.4398,63.5233,50981.0
2022-02-04 10:30:00,68.48,68.67,68.23,68.64,34033.0,63.4954,63.6716,63.2636,63.6438,34033.0
2022-02-04 11:00:00,68.68,69.08,68.68,69.07,31415.0,63.6809,64.0518,63.6809,64.0425,31415.0
2022-02-04 11:30:00,69.06,69.44,69.01,69.32,28298.0,64.0332,64.3856,63.9869,64.2743,28298.0
2022-02-04 12:00:00,69.35,69.58,69.29,69.49,35167.0,64.3021,64.5154,64.2465,64.4319,35167.0
2022-02-04 12:30:00,69.5,69.53,69.2,69.42,23339.0,64.4412,64.469,64.163,64.367,23339.0
2022-02-04 13:00:00,69.44,69.58,69.38,69.39,21026.0,64.3856,64.5154,64.3299,64.3392,21026.0
2022-02-04 13:30:00,69.4,69.44,69.29,69.29,19689.0,64.3485,64.3856,64.2465,64.2465,19689.0
2022-02-04 14:00:00,69.25,69.27,69.14,69.14,9595.0,64.2094,64.2279,64.1074,64.1074,9595.0
2022-02-04 14:30:00,69.1,69.15,69.02,69.02,24714.0,64.0703,64.1167,63.9961,63.9961,24714.0
2022-02-04 15:00:00,69.08,69.16,68.96,68.98,18242.0,64.0518,64.1259,63.9405,63.959,18242.0
2022-02-04 15:30:00,68.98,69.06,68.78,68.88,138283.0,63.959,64.0332,63.7736,63.8663,138283.0
2022-02-07 09:30:00,66.95,66.97,66.21,66.95,169613.0,62.0768,62.0953,61.3907,62.0768,169613.0
2022-02-07 10:00:00,66.98,67.48,66.81,67.43,71880.0,62.1046,62.5682,61.947,62.5219,71880.0
2022-02-07 10:30:00,67.39,67.81,67.27,67.66,39859.0,62.4848,62.8742,62.3735,62.7351,39859.0
2022-02-07 11:00:00,67.69,67.71,67.35,67.62,39064.0,62.7629,62.7815,62.4477,62.698,39064.0
2022-02-07 11:30:00,67.62,67.65,67.46,67.64,51246.0,62.698,62.7259,62.5497,62.7166,51246.0
2022-02-07 12:00:00,67.63,67.63,67.38,67.48,29940.0,62.7073,62.7073,62.4755,62.5682,29940.0
2022-02-07 12:30:00,67.47,67.63,67.44,67.54,33145.0,62.559,62.7073,62.5311,62.6239,33145.0
2022-02-07 13:00:00,67.56,67.74,67.54,67.7,24565.0,62.6424,62.8093,62.6239,62.7722,24565.0
2022-02-07 13:30:00,67.68,67.74,67.58,67.73,26593.0,62.7537,62.8093,62.6609,62.8,26593.0
2022-02-07 14:00:00,67.71,67.8,67.69,67.73,34238.0,62.7815,62.8649,62.7629,62.8,34238.0
2022-02-07 14:30:00,67.73,67.79,67.66,67.67,43849.0,62.8,62.8557,62.7351,62.7444,43849.0
2022-02-07 15:00:00,67.67,67.69,67.43,67.44,83258.0,62.7444,62.7629,62.5219,62.5311,83258.0
2022-02-07 15:30:00,67.43,67.49,67.07,67.39,203981.0,62.5219,62.5775,62.1881,62.4848,203981.0
2022-02-08 09:30:00,66.89,67.79,66.82,67.43,181291.0,62.0212,62.8557,61.9563,62.5219,181291.0
2022-02-08 10:00:00,67.41,67.42,67.06,67.09,66903.0,62.5033,62.5126,62.1788,62.2066,66903.0
2022-02-08 10:30:00,67.09,67.26,67.02,67.19,54503.0,62.2066,62.3642,62.1417,62.2993,54503.0
2022-02-08 11:00:00,67.2,67.23,66.91,66.98,82169.0,62.3086,62.3364,62.0397,62.1046,82169.0
2022-02-08 11:30:00,67.0,67.09,66.94,66.98,53707.0,62.1232,62.2066,62.0675,62.1046,53707.0
2022-02-08 12:00:00,67.02,67.03,66.87,66.88,24217.0,62.1417,62.151,62.0026,62.0119,24217.0
2022-02-08 12:30:00,66.91,67.08,66.91,66.95,19431.0,62.0397,62.1973,62.0397,62.0768,19431.0
2022-02-08 13:00:00,66.94,67.01,66.88,66.92,63681.0,62.0675,62.1324,62.0119,62.049,63681.0
2022-02-08 13:30:00,66.92,67.02,66.83,66.95,129768.0,62.049,62.1417,61.9655,62.0768,129768.0
2022-02-08 14:00:00,66.95,67.08,66.85,66.91,145262.0,62.0768,62.1973,61.9841,62.0397,145262.0
2022-02-08 14:30:00,66.91,66.99,66.76,66.89,25428.0,62.0397,62.1139,61.9006,62.0212,25428.0
2022-02-08 15:00:00,66.83,67.27,66.83,67.27,157482.0,61.9655,62.3735,61.9655,62.3735,157482.0
2022-02-08 15:30:00,67.27,67.51,67.26,67.38,107232.0,62.3735,62.596,62.3642,62.4755,107232.0
2022-02-09 09:30:00,68.26,68.88,68.18,68.78,235642.0,63.2915,63.8663,63.2173,63.7736,235642.0
2022-02-09 10:00:00,68.82,69.26,68.82,69.25,72730.0,63.8107,64.2187,63.8107,64.2094,72730.0
2022-02-09 10:30:00,69.23,69.57,69.18,69.55,90246.0,64.1908,64.5061,64.1445,64.4876,90246.0
2022-02-09 11:00:00,69.53,69.87,69.5,69.67,154058.0,64.469,64.7843,64.4412,64.5988,154058.0
2022-02-09 11:30:00,69.67,69.77,69.41,69.54,54192.0,64.5988,64.6915,64.3577,64.4783,54192.0
2022-02-09 12:00:00,69.52,69.65,69.4,69.61,72712.0,64.4597,64.5803,64.3485,64.5432,72712.0
2022-02-09 12:30:00,69.61,69.66,69.42,69.52,34638.0,64.5432,64.5895,64.367,64.4597,34638.0
2022-02-09 13:00:00,69.51,69.56,69.4,69.42,101647.0,64.4505,64.4968,64.3485,64.367,101647.0
2022-02-09 13:30:00,69.4,69.43,69.15,69.4,49278.0,64.3485,64.3763,64.1167,64.3485,49278.0
2022-02-09 14:00:00,69.4,69.52,69.13,69.14,83217.0,64.3485,64.4597,64.0981,64.1074,83217.0
2022-02-09 14:30:00,69.14,69.21,69.11,69.2,52489.0,64.1074,64.1723,64.0796,64.163,52489.0
2022-02-09 15:00:00,69.19,69.34,69.16,69.34,74028.0,64.1538,64.2928,64.1259,64.2928,74028.0
2022-02-09 15:30:00,69.35,69.47,69.16,69.47,245304.0,64.3021,64.4134,64.1259,64.4134,245304.0
2022-02-10 09:30:00,68.93,69.38,68.64,69.1,236213.0,63.9127,64.3299,63.6438,64.0703,236213.0
2022-02-10 10:00:00,69.1,69.49,69.06,69.48,57430.0,64.0703,64.4319,64.0332,64.4226,57430.0
2022-02-10 10:30:00,69.47,69.58,69.26,69.34,315329.0,64.4134,64.5154,64.2187,64.2928,315329.0
2022-02-10 11:00:00,69.3,69.49,69.12,69.28,251511.0,64.2558,64.4319,64.0889,64.2372,251511.0
2022-02-10 11:30:00,69.28,69.3,68.99,69.03,155795.0,64.2372,64.2558,63.9683,64.0054,155795.0
2022-02-10 12:00:00,69.05,69.09,68.63,68.68,51739.0,64.0239,64.061,63.6345,63.6809,51739.0
2022-02-10 12:30:00,68.66,68.66,68.05,68.24,64609.0,63.6623,63.6623,63.0967,63.2729,64609.0
2022-02-10 13:00:00,68.19,68.42,68.05,68.05,62367.0,63.2265,63.4398,63.0967,63.0967,62367.0
2022-02-10 13:30:00,68.04,68.1,67.83,68.09,51496.0,63.0875,63.1431,62.8928,63.1338,51496.0
2022-02-10 14:00:00,68.11,68.11,67.68,67.9,68290.0,63.1524,63.1524,62.7537,62.9577,68290.0
2022-02-10 14:30:00,67.9,67.93,67.47,67.55,94697.0,62.9577,62.9855,62.559,62.6331,94697.0
2022-02-10 15:00:00,67.55,67.86,67.48,67.73,157093.0,62.6331,62.9206,62.5682,62.8,157093.0
2022-02-10 15:30:00,67.72,67.73,67.46,67.56,309668.0,62.7908,62.8,62.5497,62.6424,309668.0
2022-02-11 09:30:00,68.0,68.46,67.59,67.9,241663.0,63.0504,63.4769,62.6702,62.9577,241663.0
2022-02-11 10:00:00,67.92,68.31,67.78,67.88,61631.0,62.9762,63.3378,62.8464,62.9391,61631.0
2022-02-11 10:30:00,67.87,68.16,67.82,68.06,55990.0,62.9298,63.1987,62.8835,63.106,55990.0
2022-02-11 11:00:00,68.06,68.16,67.72,67.81,94758.0,63.106,63.1987,62.7908,62.8742,94758.0
2022-02-11 11:30:00,67.81,67.99,67.74,67.84,82465.0,62.8742,63.0411,62.8093,62.902,82465.0
2022-02-11 12:00:00,67.83,68.13,67.82,68.05,55007.0,62.8928,63.1709,62.8835,63.0967,55007.0
2022-02-11 12:30:00,68.03,68.17,67.84,67.87,62846.0,63.0782,63.208,62.902,62.9298,62846.0
2022-02-11 13:00:00,67.87,67.99,67.73,67.73,34094.0,62.9298,63.0411,62.8,62.8,34094.0
2022-02-11 13:30:00,67.72,67.73,66.95,67.0,98143.0,62.7908,62.8,62.0768,62.1232,98143.0
2022-02-11 14:00:00,66.97,67.23,66.73,66.81,57231.0,62.0953,62.3364,61.8728,61.947,57231.0
2022-02-11 14:30:00,66.79,66.79,66.12,66.24,238121.0,61.9285,61.9285,61.3072,61.4185,238121.0
2022-02-11 15:00:00,66.23,66.3,65.98,66.24,204937.0,61.4092,61.4741,61.1774,61.4185,204937.0
2022-02-11 15:30:00,66.2,66.65,66.05,66.57,283273.0,61.3814,61.7986,61.2423,61.7245,283273.0
2022-02-14 09:30:00,65.51,66.53,65.51,66.43,118788.0,60.7416,61.6874,60.7416,61.5947,118788.0
2022-02-14 10:00:00,66.4,66.42,66.02,66.02,93378.0,61.5668,61.5854,61.2145,61.2145,93378.0
2022-02-14 10:30:00,65.98,66.01,65.58,65.91,40102.0,61.1774,61.2052,60.8065,61.1125,40102.0
2022-02-14 11:00:00,65.96,66.41,65.77,66.41,94548.0,61.1589,61.5761,60.9827,61.5761,94548.0
2022-02-14 11:30:00,66.41,66.48,66.13,66.38,112206.0,61.5761,61.641,61.3165,61.5483,112206.0
2022-02-14 12:00:00,66.37,66.53,66.28,66.39,67790.0,61.539,61.6874,61.4556,61.5576,67790.0
2022-02-14 12:30:00,66.44,66.55,66.43,66.51,26551.0,61.6039,61.7059,61.5947,61.6688,26551.0
2022-02-14 13:00:00,66.5,66.51,66.16,66.18,20920.0,61.6596,61.6688,61.3443,61.3629,20920.0
2022-02-14 13:30:00,66.18,66.24,65.64,65.77,45247.0,61.3629,61.4185,60.8622,60.9827,45247.0
2022-02-14 14:00:00,65.78,66.04,65.69,65.97,52676.0,60.992,61.233,60.9085,61.1681,52676.0
2022-02-14 14:30:00,65.99,66.12,65.82,65.92,48071.0,61.1867,61.3072,61.0291,61.1218,48071.0
2022-02-14 15:00:00,65.92,66.2,65.88,66.16,43050.0,61.1218,61.3814,61.0847,61.3443,43050.0
2022-02-14 15:30:00,66.13,66.31,65.94,65.94,182895.0,61.3165,61.4834,61.1403,61.1403,182895.0
2022-02-15 09:30:00,68.47,68.96,68.11,68.85,238588.0,63.4862,63.9405,63.1524,63.8385,238588.0
2022-02-15 10:00:00,68.85,69.12,68.66,68.85,62629.0,63.8385,64.0889,63.6623,63.8385,62629.0
2022-02-15 10:30:00,68.84,69.12,68.8,69.07,40450.0,63.8292,64.0889,63.7921,64.0425,40450.0
2022-02-15 11:00:00,69.07,69.07,68.76,68.78,37835.0,64.0425,64.0425,63.7551,63.7736,37835.0
2022-02-15 11:30:00,68.79,68.79,68.48,68.57,26828.0,63.7829,63.7829,63.4954,63.5789,26828.0
2022-02-15 12:00:00,68.6,68.66,68.28,68.33,22486.0,63.6067,63.6623,63.31,63.3564,22486.0
2022-02-15 12:30:00,68.35,68.41,68.09,68.11,15131.0,63.3749,63.4305,63.1338,63.1524,15131.0
2022-02-15 13:00:00,68.17,68.24,68.1,68.23,9871.0,63.208,63.2729,63.1431,63.2636,9871.0
2022-02-15 13:30:00,68.25,68.32,68.21,68.32,13576.0,63.2822,63.3471,63.2451,63.3471,13576.0
2022-02-15 14:00:00,68.32,68.32,68.15,68.15,23248.0,63.3471,63.3471,63.1895,63.1895,23248.0
2022-02-15 14:30:00,68.14,68.39,68.12,68.27,17853.0,63.1802,63.412,63.1616,63.3007,17853.0
2022-02-15 15:00:00,68.28,68.37,68.21,68.26,27552.0,63.31,63.3934,63.2451,63.2915,27552.0
2022-02-15 15:30:00,68.28,68.41,68.15,68.32,144411.0,63.31,63.4305,63.1895,63.3471,144411.0
2022-02-16 09:30:00,67.67,67.99,67.28,67.41,78772.0,62.7444,63.0411,62.3828,62.5033,78772.0
2022-02-16 10:00:00,67.43,67.52,67.05,67.13,38348.0,62.5219,62.6053,62.1695,62.2437,38348.0
2022-02-16 10:30:00,67.14,67.44,67.14,67.26,70751.0,62.253,62.5311,62.253,62.3642,70751.0
2022-02-16 11:00:00,67.26,67.54,67.22,67.41,73365.0,62.3642,62.6239,62.3272,62.5033,73365.0
2022-02-16 11:30:00,67.41,67.42,67.36,67.37,41376.0,62.5033,62.5126,62.457,62.4662,41376.0
2022-02-16 12:00:00,67.36,67.4,67.29,67.37,58793.0,62.457,62.494,62.3921,62.4662,58793.0
2022-02-16 12:30:00,67.36,67.36,67.18,67.3,18900.0,62.457,62.457,62.2901,62.4013,18900.0
2022-02-16 13:00:00,67.3,67.41,67.27,67.33,16565.0,62.4013,62.5033,62.3735,62.4291,16565.0
2022-02-16 13:30:00,67.33,67.34,67.19,67.27,21923.0,62.4291,62.4384,62.2993,62.3735,21923.0
2022-02-16 14:00:00,67.39,67.52,67.03,67.52,45123.0,62.4848,62.6053,62.151,62.6053,45123.0
2022-02-16 14:30:00,67.53,67.64,67.34,67.49,21405.0,62.6146,62.7166,62.4384,62.5775,21405.0
2022-02-16 15:00:00,67.54,67.64,67.41,67.48,50847.0,62.6239,62.7166,62.5033,62.5682,50847.0
2022-02-16 15:30:00,67.48,67.63,67.45,67.55,141250.0,62.5682,62.7073,62.5404,62.6331,141250.0
2022-02-17 09:30:00,66.8,67.03,66.51,66.62,64116.0,61.9377,62.151,61.6688,61.7708,64116.0
2022-02-17 10:00:00,66.63,67.04,66.59,66.84,50589.0,61.7801,62.1603,61.743,61.9748,50589.0
2022-02-17 10:30:00,66.86,67.07,66.69,66.86,62040.0,61.9934,62.1881,61.8357,61.9934,62040.0
2022-02-17 11:00:00,66.88,67.24,66.85,67.1,45163.0,62.0119,62.3457,61.9841,62.2159,45163.0
2022-02-17 11:30:00,67.09,67.15,66.92,66.92,14773.0,62.2066,62.2622,62.049,62.049,14773.0
2022-02-17 12:00:00,66.89,66.89,66.67,66.72,16454.0,62.0212,62.0212,61.8172,61.8635,16454.0
2022-02-17 12:30:00,66.72,66.76,66.46,66.53,290676.0,61.8635,61.9006,61.6225,61.6874,290676.0
2022-02-17 13:00:00,66.52,66.53,66.03,66.07,162204.0,61.6781,61.6874,61.2238,61.2609,162204.0
2022-02-17 13:30:00,66.07,66.5,66.07,66.4,37584.0,61.2609,61.6596,61.2609,61.5668,37584.0
2022-02-17 14:00:00,66.38,66.38,66.12,66.16,46718.0,61.5483,61.5483,61.3072,61.3443,46718.0
2022-02-17 14:30:00,66.16,66.2,66.01,66.02,42251.0,61.3443,61.3814,61.2052,61.2145,42251.0
2022-02-17 15:00:00,66.02,66.05,65.6,65.79,151722.0,61.2145,61.2423,60.8251,61.0012,151722.0
2022-02-17 15:30:00,65.8,66.06,65.76,65.97,162131.0,61.0105,61.2516,60.9734,61.1681,162131.0
2022-02-18 09:30:00,66.71,67.19,66.34,67.12,211618.0,61.8543,62.2993,61.5112,62.2344,211618.0
2022-02-18 10:00:00,67.06,67.09,66.63,66.63,65054.0,62.1788,62.2066,61.7801,61.7801,65054.0
2022-02-18 10:30:00,66.61,66.61,66.35,66.44,50545.0,61.7616,61.7616,61.5205,61.6039,50545.0
2022-02-18 11:00:00,66.44,66.56,66.15,66.48,76311.0,61.6039,61.7152,61.335,61.641,76311.0
2022-02-18 11:30:00,66.49,66.65,66.39,66.45,50934.0,61.6503,61.7986,61.5576,61.6132,50934.0
2022-02-18 12:00:00,66.46,66.75,66.36,66.61,58779.0,61.6225,61.8914,61.5297,61.7616,58779.0
2022-02-18 12:30:00,66.6,66.64,66.33,66.36,32314.0,61.7523,61.7894,61.5019,61.5297,32314.0
2022-02-18 13:00:00,66.37,66.37,66.08,66.2,28568.0,61.539,61.539,61.2701,61.3814,28568.0
2022-02-18 13:30:00,66.21,66.42,66.2,66.31,48573.0,61.3907,61.5854,61.3814,61.4834,48573.0
2022-02-18 14:00:00,66.31,66.6,66.31,66.6,30788.0,61.4834,61.7523,61.4834,61.7523,30788.0
2022-02-18 14:30:00,66.61,66.84,66.56,66.8,44712.0,61.7616,61.9748,61.7152,61.9377,44712.0
2022-02-18 15:00:00,66.8,66.87,66.64,66.67,54092.0,61.9377,62.0026,61.7894,61.8172,54092.0
2022-02-18 15:30:00,66.66,67.0,66.49,66.96,204409.0,61.8079,62.1232,61.6503,62.0861,204409.0
2022-02-22 09:30:00,66.5,67.97,66.39,67.76,203518.0,61.6596,63.0226,61.5576,62.8278,203518.0
2022-02-22 10:00:00,67.86,68.2,67.43,68.17,55682.0,62.9206,63.2358,62.5219,63.208,55682.0
2022-02-22 10:30:00,68.17,68.17,67.86,67.9,39504.0,63.208,63.208,62.9206,62.9577,39504.0
2022-02-22 11:00:00,67.91,67.93,67.35,67.39,55435.0,62.9669,62.9855,62.4477,62.4848,55435.0
2022-02-22 11:30:00,67.42,67.81,67.42,67.56,63779.0,62.5126,62.8742,62.5126,62.6424,63779.0
2022-02-22 12:00:00,67.58,67.62,67.27,67.33,56812.0,62.6609,62.698,62.3735,62.4291,56812.0
2022-02-22 12:30:00,67.33,67.34,67.21,67.27,21528.0,62.4291,62.4384,62.3179,62.3735,21528.0
2022-02-22 13:00:00,67.28,67.42,67.16,67.26,31001.0,62.3828,62.5126,62.2715,62.3642,31001.0
2022-02-22 13:30:00,67.28,67.32,66.93,67.04,37598.0,62.3828,62.4199,62.0583,62.1603,37598.0
2022-02-22 14:00:00,67.02,67.31,66.85,67.12,38550.0,62.1417,62.4106,61.9841,62.2344,38550.0
2022-02-22 14:30:00,67.13,67.57,67.01,67.4,64575.0,62.2437,62.6517,62.1324,62.494,64575.0
2022-02-22 15:00:00,67.44,67.64,67.39,67.57,66285.0,62.5311,62.7166,62.4848,62.6517,66285.0
2022-02-22 15:30:00,67.54,67.59,67.13,67.26,133111.0,62.6239,62.6702,62.2437,62.3642,133111.0
2022-02-23 09:30:00,67.11,67.36,66.45,66.66,82659.0,62.2252,62.457,61.6132,61.8079,82659.0
2022-02-23 10:00:00,66.56,66.67,66.11,66.15,84795.0,61.7152,61.8172,61.2979,61.335,84795.0
2022-02-23 10:30:00,66.15,66.61,66.15,66.41,40151.0,61.335,61.7616,61.335,61.5761,40151.0
2022-02-23 11:00:00,66.34,66.34,66.05,66.19,10067.0,61.5112,61.5112,61.2423,61.3721,10067.0
2022-02-23 11:30:00,66.2,66.61,66.16,66.53,21817.0,61.3814,61.7616,61.3443,61.6874,21817.0
2022-02-23 12:00:00,66.51,66.81,66.46,66.8,18478.0,61.6688,61.947,61.6225,61.9377,18478.0
2022-02-23 12:30:00,66.77,66.78,66.47,66.55,15562.0,61.9099,61.9192,61.6317,61.7059,15562.0
2022-02-23 13:00:00,66.55,66.6,66.39,66.4,46959.0,61.7059,61.7523,61.5576,61.5668,46959.0
2022-02-23 13:30:00,66.41,66.44,66.16,66.22,42441.0,61.5761,61.6039,61.3443,61.3999,42441.0
2022-02-23 14:00:00,66.22,66.23,65.94,65.94,38012.0,61.3999,61.4092,61.1403,61.1403,38012.0
2022-02-23 14:30:00,65.94,66.13,65.79,66.12,38903.0,61.1403,61.3165,61.0012,61.3072,38903.0
2022-02-23 15:00:00,66.11,66.24,65.94,66.23,65146.0,61.2979,61.4185,61.1403,61.4092,65146.0
2022-02-23 15:30:00,66.23,66.25,65.89,66.02,125196.0,61.4092,61.4278,61.094,61.2145,125196.0
2022-02-24 09:30:00,62.03,63.18,62.02,63.04,232106.0,57.5149,58.5812,57.5057,58.4514,232106.0
2022-02-24 10:00:00,63.05,63.69,62.86,63.2,158611.0,58.4607,59.0541,58.2845,58.5998,158611.0
2022-02-24 10:30:00,63.16,63.19,62.9,63.13,114070.0,58.5627,58.5905,58.3216,58.5349,114070.0
2022-02-24 11:00:00,63.12,63.67,63.0,63.62,156078.0,58.5256,59.0356,58.4143,58.9892,156078.0
2022-02-24 11:30:00,63.61,63.87,63.57,63.75,106573.0,58.9799,59.221,58.9428,59.1097,106573.0
2022-02-24 12:00:00,63.73,63.73,63.11,63.2,103203.0,59.0912,59.0912,58.5163,58.5998,103203.0
2022-02-24 12:30:00,63.21,63.51,63.15,63.17,89443.0,58.609,58.8872,58.5534,58.5719,89443.0
2022-02-24 13:00:00,63.19,63.4,63.06,63.15,59243.0,58.5905,58.7852,58.47,58.5534,59243.0
2022-02-24 13:30:00,63.18,63.91,63.13,63.65,61705.0,58.5812,59.2581,58.5349,59.017,61705.0
2022-02-24 14:00:00,63.66,64.27,63.57,64.02,75650.0,59.0263,59.5919,58.9428,59.3601,75650.0
2022-02-24 14:30:00,64.03,64.35,63.98,64.23,124638.0,59.3693,59.6661,59.323,59.5548,124638.0
2022-02-24 15:00:00,64.24,64.46,64.16,64.19,156309.0,59.5641,59.768,59.4899,59.5177,156309.0
2022-02-24 15:30:00,64.21,65.04,64.18,64.75,246741.0,59.5362,60.3058,59.5084,60.0369,246741.0
2022-02-25 09:30:00,65.34,66.0,65.3,65.32,102732.0,60.584,61.196,60.5469,60.5655,102732.0
2022-02-25 10:00:00,65.33,65.81,65.2,65.81,42142.0,60.5747,61.0198,60.4542,61.0198,42142.0
2022-02-25 10:30:00,65.78,65.96,65.58,65.82,113743.0,60.992,61.1589,60.8065,61.0291,113743.0
2022-02-25 11:00:00,65.83,65.94,65.74,65.83,45039.0,61.0383,61.1403,60.9549,61.0383,45039.0
2022-02-25 11:30:00,65.84,66.17,65.67,66.17,63701.0,61.0476,61.3536,60.89,61.3536,63701.0
2022-02-25 12:00:00,66.16,66.51,66.01,66.51,36916.0,61.3443,61.6688,61.2052,61.6688,36916.0
2022-02-25 12:30:00,66.51,66.84,66.51,66.6,62187.0,61.6688,61.9748,61.6688,61.7523,62187.0
2022-02-25 13:00:00,66.59,66.59,66.29,66.54,17816.0,61.743,61.743,61.4648,61.6966,17816.0
2022-02-25 13:30:00,66.53,66.69,66.43,66.58,38010.0,61.6874,61.8357,61.5947,61.7337,38010.0
2022-02-25 14:00:00,66.56,66.6,66.46,66.55,29653.0,61.7152,61.7523,61.6225,61.7059,29653.0
2022-02-25 14:30:00,66.54,66.54,66.36,66.46,27754.0,61.6966,61.6966,61.5297,61.6225,27754.0
2022-02-25 15:00:00,66.45,66.62,66.35,66.55,25954.0,61.6132,61.7708,61.5205,61.7059,25954.0
2022-02-25 15:30:00,66.54,66.64,66.44,66.54,115681.0,61.6966,61.7894,61.6039,61.6966,115681.0
2022-02-28 09:30:00,64.43,64.81,64.29,64.39,128940.0,59.7402,60.0926,59.6104,59.7031,128940.0
2022-02-28 10:00:00,64.39,64.41,63.9,63.95,61389.0,59.7031,59.7217,59.2488,59.2952,61389.0
2022-02-28 10:30:00,63.97,64.18,63.89,64.09,247367.0,59.3137,59.5084,59.2395,59.425,247367.0
2022-02-28 11:00:00,64.12,64.48,64.09,64.32,94547.0,59.4528,59.7866,59.425,59.6382,94547.0
2022-02-28 11:30:00,64.33,64.58,64.15,64.19,100235.0,59.6475,59.8793,59.4806,59.5177,100235.0
2022-02-28 12:00:00,64.19,64.23,63.47,63.63,194963.0,59.5177,59.5548,58.8501,58.9985,194963.0
2022-02-28 12:30:00,63.6,63.6,63.06,63.21,101789.0,58.9706,58.9706,58.47,58.609,101789.0
2022-02-28 13:00:00,63.21,63.33,62.94,63.0,104574.0,58.609,58.7203,58.3587,58.4143,104574.0
2022-02-28 13:30:00,63.0,63.15,62.74,62.8,179241.0,58.4143,58.5534,58.1732,58.2289,179241.0
2022-02-28 14:00:00,62.79,62.82,62.22,62.22,188861.0,58.2196,58.2474,57.6911,57.6911,188861.0
2022-02-28 14:30:00,62.22,62.43,62.13,62.32,181052.0,57.6911,57.8858,57.6076,57.7838,181052.0
2022-02-28 15:00:00,62.3,62.3,61.9,61.9,254023.0,57.7653,57.7653,57.3944,57.3944,254023.0
2022-02-28 15:30:00,61.89,62.39,61.85,62.17,1121583.0,57.3851,57.8487,57.348,57.6447,1121583.0
2022-03-01 09:30:00,61.99,62.46,61.6,61.99,237572.0,57.4778,57.9136,57.1162,57.4778,237572.0
2022-03-01 10:00:00,62.02,62.26,61.67,61.93,278410.0,57.5057,57.7282,57.1811,57.4222,278410.0
2022-03-01 10:30:00,61.93,62.06,61.65,61.78,87659.0,57.4222,57.5427,57.1626,57.2831,87659.0
2022-03-01 11:00:00,61.76,61.82,61.24,61.62,101022.0,57.2646,57.3202,56.7824,57.1348,101022.0
2022-03-01 11:30:00,61.59,61.59,60.76,60.9,75822.0,57.107,57.107,56.3374,56.4672,75822.0
2022-03-01 12:00:00,60.87,61.08,60.76,60.89,63801.0,56.4394,56.6341,56.3374,56.4579,63801.0
2022-03-01 12:30:00,60.9,60.97,60.61,60.94,193815.0,56.4672,56.5321,56.1983,56.5043,193815.0
2022-03-01 13:00:00,60.92,61.0,60.63,60.81,232195.0,56.4857,56.5599,56.2168,56.3837,232195.0
2022-03-01 13:30:00,60.81,60.93,60.67,60.7,131339.0,56.3837,56.495,56.2539,56.2817,131339.0
2022-03-01 14:00:00,60.73,60.89,60.52,60.84,140988.0,56.3095,56.4579,56.1148,56.4115,140988.0
2022-03-01 14:30:00,60.85,61.02,60.62,60.72,261996.0,56.4208,56.5784,56.2076,56.3003,261996.0
2022-03-01 15:00:00,60.71,61.01,60.68,60.68,119541.0,56.291,56.5692,56.2632,56.2632,119541.0
2022-03-01 15:30:00,60.68,60.7,60.0,60.36,972241.0,56.2632,56.2817,55.6327,55.9665,972241.0
2022-03-02 09:30:00,60.06,60.43,58.89,59.19,701216.0,55.6883,56.0314,54.6035,54.8816,701216.0
2022-03-02 10:00:00,59.19,59.27,58.89,59.18,198513.0,54.8816,54.9558,54.6035,54.8724,198513.0
2022-03-02 10:30:00,59.23,59.29,58.91,59.23,410626.0,54.9187,54.9744,54.622,54.9187,410626.0
2022-03-02 11:00:00,59.23,60.4,59.12,60.29,376796.0,54.9187,56.0036,54.8167,55.9016,376796.0
2022-03-02 11:30:00,60.3,60.59,60.11,60.54,89947.0,55.9108,56.1797,55.7347,56.1334,89947.0
2022-03-02 12:00:00,60.53,60.64,60.14,60.24,188580.0,56.1241,56.2261,55.7625,55.8552,188580.0
2022-03-02 12:30:00,60.22,60.42,59.96,60.38,117073.0,55.8367,56.0221,55.5956,55.985,117073.0
2022-03-02 13:00:00,60.37,60.8,60.33,60.74,115570.0,55.9758,56.3745,55.9387,56.3188,115570.0
2022-03-02 13:30:00,60.75,61.05,60.74,60.96,110477.0,56.3281,56.6063,56.3188,56.5228,110477.0
2022-03-02 14:00:00,60.95,61.09,60.79,60.93,80032.0,56.5135,56.6433,56.3652,56.495,80032.0
2022-03-02 14:30:00,60.94,61.21,60.91,61.05,59273.0,56.5043,56.7546,56.4764,56.6063,59273.0
2022-03-02 15:00:00,61.04,61.26,60.95,61.09,51777.0,56.597,56.801,56.5135,56.6433,51777.0
2022-03-02 15:30:00,61.1,61.4,61.09,61.24,267620.0,56.6526,56.9308,56.6433,56.7824,267620.0
2022-03-03 09:30:00,61.4,61.81,60.81,61.02,110269.0,56.9308,57.3109,56.3837,56.5784,110269.0
2022-03-03 10:00:00,61.02,61.16,60.4,60.44,105221.0,56.5784,56.7083,56.0036,56.0407,105221.0
2022-03-03 10:30:00,60.46,60.46,59.74,59.76,78558.0,56.0592,56.0592,55.3916,55.4102,78558.0
2022-03-03 11:00:00,59.78,59.89,59.47,59.62,63015.0,55.4287,55.5307,55.1413,55.2803,63015.0
2022-03-03 11:30:00,59.6,59.7,59.45,59.55,53773.0,55.2618,55.3545,55.1227,55.2154,53773.0
2022-03-03 12:00:00,59.55,59.68,59.44,59.44,42130.0,55.2154,55.336,55.1134,55.1134,42130.0
2022-03-03 12:30:00,59.46,59.98,59.44,59.78,55653.0,55.132,55.6141,55.1134,55.4287,55653.0
2022-03-03 13:00:00,59.79,59.89,59.67,59.78,39493.0,55.438,55.5307,55.3267,55.4287,39493.0
2022-03-03 13:30:00,59.78,59.78,59.6,59.63,45573.0,55.4287,55.4287,55.2618,55.2896,45573.0
2022-03-03 14:00:00,59.63,59.77,59.55,59.69,44782.0,55.2896,55.4194,55.2154,55.3452,44782.0
2022-03-03 14:30:00,59.71,59.71,59.32,59.35,36431.0,55.3638,55.3638,55.0022,55.03,36431.0
2022-03-03 15:00:00,59.35,59.52,59.17,59.49,49850.0,55.03,55.1876,54.8631,55.1598,49850.0
2022-03-03 15:30:00,59.5,59.56,59.26,59.51,345818.0,55.1691,55.2247,54.9465,55.1784,345818.0
2022-03-04 09:30:00,58.72,58.83,57.81,58.04,534865.0,54.4459,54.5478,53.6021,53.8154,534865.0
2022-03-04 10:00:00,58.05,58.26,57.81,57.9,316263.0,53.8246,54.0193,53.6021,53.6855,316263.0
2022-03-04 10:30:00,57.89,57.9,57.56,57.86,138884.0,53.6763,53.6855,53.3703,53.6485,138884.0
2022-03-04 11:00:00,57.86,57.87,57.43,57.85,257397.0,53.6485,53.6577,53.2498,53.6392,257397.0
2022-03-04 11:30:00,57.85,57.86,57.2,57.23,229039.0,53.6392,53.6485,53.0365,53.0643,229039.0
2022-03-04 12:00:00,57.23,57.53,57.17,57.39,203879.0,53.0643,53.3425,53.0087,53.2127,203879.0
2022-03-04 12:30:00,57.39,57.47,57.31,57.33,191155.0,53.2127,53.2868,53.1385,53.157,191155.0
2022-03-04 13:00:00,57.33,57.66,57.29,57.43,221429.0,53.157,53.463,53.1199,53.2498,221429.0
2022-03-04 13:30:00,57.43,57.57,57.2,57.2,115418.0,53.2498,53.3796,53.0365,53.0365,115418.0
2022-03-04 14:00:00,57.22,57.27,57.05,57.23,262199.0,53.055,53.1014,52.8974,53.0643,262199.0
2022-03-04 14:30:00,57.23,57.26,57.05,57.15,201294.0,53.0643,53.0921,52.8974,52.9901,201294.0
2022-03-04 15:00:00,57.13,57.29,57.06,57.19,190414.0,52.9716,53.1199,52.9067,53.0272,190414.0
2022-03-04 15:30:00,57.18,57.42,57.11,57.24,720515.0,53.0179,53.2405,52.953,53.0736,720515.0
2022-03-07 09:30:00,55.67,56.09,55.2,55.39,717291.0,51.6179,52.0073,51.1821,51.3582,717291.0
2022-03-07 10:00:00,55.36,55.49,55.06,55.44,259134.0,51.3304,51.451,51.0523,51.4046,259134.0
2022-03-07 10:30:00,55.41,55.68,55.15,55.36,278452.0,51.3768,51.6271,51.1357,51.3304,278452.0
2022-03-07 11:00:00,55.32,55.62,55.17,55.52,321491.0,51.2933,51.5715,51.1543,51.4788,321491.0
2022-03-07 11:30:00,55.53,55.56,55.2,55.23,120871.0,51.4881,51.5159,51.1821,51.2099,120871.0
2022-03-07 12:00:00,55.23,55.35,55.02,55.06,125682.0,51.2099,51.3212,51.0152,51.0523,125682.0
2022-03-07 12:30:00,55.07,55.33,54.94,55.2,148168.0,51.0615,51.3026,50.941,51.1821,148168.0
2022-03-07 13:00:00,55.19,55.28,54.95,55.03,98458.0,51.1728,51.2562,50.9503,51.0244,98458.0
2022-03-07 13:30:00,55.05,55.3,54.99,55.12,117109.0,51.043,51.2748,50.9874,51.1079,117109.0
2022-03-07 14:00:00,55.11,55.41,55.08,55.09,126720.0,51.0986,51.3768,51.0708,51.0801,126720.0
2022-03-07 14:30:00,55.07,55.11,54.85,54.93,89240.0,51.0615,51.0986,50.8575,50.9317,89240.0
2022-03-07 15:00:00,54.93,54.98,54.83,54.87,169562.0,50.9317,50.9781,50.839,50.8761,169562.0
2022-03-07 15:30:00,54.84,54.84,54.43,54.47,509505.0,50.8483,50.8483,50.4681,50.5052,509505.0
2022-03-08 09:30:00,55.17,55.57,54.44,54.77,363289.0,51.1543,51.5251,50.4774,50.7834,363289.0
2022-03-08 10:00:00,54.74,55.02,54.38,54.59,165775.0,50.7556,51.0152,50.4218,50.6165,165775.0
2022-03-08 10:30:00,54.58,54.66,54.25,54.52,114746.0,50.6072,50.6814,50.3012,50.5516,114746.0
2022-03-08 11:00:00,54.54,54.62,54.38,54.62,128858.0,50.5701,50.6443,50.4218,50.6443,128858.0
2022-03-08 11:30:00,54.61,54.78,54.32,54.64,84428.0,50.635,50.7926,50.3661,50.6628,84428.0
2022-03-08 12:00:00,54.66,55.69,54.64,55.47,259587.0,50.6814,51.6364,50.6628,51.4324,259587.0
2022-03-08 12:30:00,55.48,55.88,55.35,55.8,197137.0,51.4417,51.8126,51.3212,51.7384,197137.0
2022-03-08 13:00:00,55.81,56.05,55.49,55.52,141897.0,51.7477,51.9702,51.451,51.4788,141897.0
2022-03-08 13:30:00,55.5,55.51,54.97,55.01,105900.0,51.4602,51.4695,50.9688,51.0059,105900.0
2022-03-08 14:00:00,55.01,55.15,54.79,55.12,143053.0,51.0059,51.1357,50.8019,51.1079,143053.0
2022-03-08 14:30:00,55.12,55.62,55.0,55.61,114222.0,51.1079,51.5715,50.9966,51.5622,114222.0
2022-03-08 15:00:00,55.6,55.73,55.14,55.14,108342.0,51.553,51.6735,51.1264,51.1264,108342.0
2022-03-08 15:30:00,55.15,55.39,55.04,55.22,414356.0,51.1357,51.3582,51.0337,51.2006,414356.0
2022-03-09 09:30:00,57.66,59.43,57.66,59.11,522158.0,53.463,55.1042,53.463,54.8075,522158.0
2022-03-09 10:00:00,59.12,59.25,58.77,58.95,215388.0,54.8167,54.9373,54.4922,54.6591,215388.0
2022-03-09 10:30:00,58.97,59.69,58.87,59.42,167990.0,54.6777,55.3452,54.5849,55.0949,167990.0
2022-03-09 11:00:00,59.42,59.51,58.95,59.02,200137.0,55.0949,55.1784,54.6591,54.724,200137.0
2022-03-09 11:30:00,59.02,59.41,58.98,59.38,108217.0,54.724,55.0856,54.6869,55.0578,108217.0
2022-03-09 12:00:00,59.38,59.44,59.18,59.18,105150.0,55.0578,55.1134,54.8724,54.8724,105150.0
2022-03-09 12:30:00,59.18,59.65,59.05,59.56,122010.0,54.8724,55.3082,54.7518,55.2247,122010.0
2022-03-09 13:00:00,59.53,59.61,59.37,59.53,66749.0,55.1969,55.2711,55.0485,55.1969,66749.0
2022-03-09 13:30:00,59.54,59.54,58.91,59.14,61782.0,55.2062,55.2062,54.622,54.8353,61782.0
2022-03-09 14:00:00,59.15,59.27,58.91,59.06,138771.0,54.8446,54.9558,54.622,54.7611,138771.0
2022-03-09 14:30:00,59.08,59.18,58.88,59.05,129050.0,54.7797,54.8724,54.5942,54.7518,129050.0
2022-03-09 15:00:00,59.05,59.31,58.98,59.29,139123.0,54.7518,54.9929,54.6869,54.9744,139123.0
2022-03-09 15:30:00,59.31,59.51,59.08,59.1,349588.0,54.9929,55.1784,54.7797,54.7982,349588.0
2022-03-10 09:30:00,57.87,58.3,57.24,57.86,223802.0,53.6577,54.0564,53.0736,53.6485,223802.0
2022-03-10 10:00:00,57.84,57.92,57.39,57.5,90886.0,53.6299,53.7041,53.2127,53.3147,90886.0
2022-03-10 10:30:00,57.51,57.75,57.39,57.45,50491.0,53.3239,53.5465,53.2127,53.2683,50491.0
2022-03-10 11:00:00,57.47,57.6,57.41,57.56,55379.0,53.2868,53.4074,53.2312,53.3703,55379.0
2022-03-10 11:30:00,57.55,57.94,57.5,57.9,51458.0,53.361,53.7226,53.3147,53.6855,51458.0
2022-03-10 12:00:00,57.93,58.09,57.88,58.05,37772.0,53.7134,53.8617,53.667,53.8246,37772.0
2022-03-10 12:30:00,58.03,58.04,57.53,57.57,208479.0,53.8061,53.8154,53.3425,53.3796,208479.0
2022-03-10 13:00:00,57.59,57.65,57.31,57.33,172652.0,53.3981,53.4537,53.1385,53.157,172652.0
2022-03-10 13:30:00,57.35,57.56,57.29,57.44,148564.0,53.1756,53.3703,53.1199,53.259,148564.0
2022-03-10 14:00:00,57.44,57.85,57.3,57.83,240538.0,53.259,53.6392,53.1292,53.6206,240538.0
2022-03-10 14:30:00,57.83,57.83,57.6,57.62,70864.0,53.6206,53.6206,53.4074,53.4259,70864.0
2022-03-10 15:00:00,57.63,57.64,57.38,57.43,120035.0,53.4352,53.4445,53.2034,53.2498,120035.0
2022-03-10 15:30:00,57.44,57.55,57.24,57.32,830609.0,53.259,53.361,53.0736,53.1478,830609.0
2022-03-11 09:30:00,58.68,59.49,58.27,58.45,255580.0,54.4088,55.1598,54.0286,54.1955,255580.0
2022-03-11 10:00:00,58.4,58.43,57.53,57.7,91429.0,54.1491,54.177,53.3425,53.5001,91429.0
2022-03-11 10:30:00,57.65,57.65,57.18,57.56,131053.0,53.4537,53.4537,53.0179,53.3703,131053.0
2022-03-11 11:00:00,57.55,57.83,57.4,57.59,196465.0,53.361,53.6206,53.2219,53.3981,196465.0
2022-03-11 11:30:00,57.61,57.61,57.29,57.32,43278.0,53.4167,53.4167,53.1199,53.1478,43278.0
2022-03-11 12:00:00,57.3,57.43,57.26,57.27,41592.0,53.1292,53.2498,53.0921,53.1014,41592.0
2022-03-11 12:30:00,57.24,57.28,57.05,57.12,113776.0,53.0736,53.1107,52.8974,52.9623,113776.0
2022-03-11 13:00:00,57.12,57.39,57.11,57.33,58684.0,52.9623,53.2127,52.953,53.157,58684.0
2022-03-11 13:30:00,57.33,57.36,57.09,57.12,81172.0,53.157,53.1848,52.9345,52.9623,81172.0
2022-03-11 14:00:00,57.11,57.41,57.11,57.39,53917.0,52.953,53.2312,52.953,53.2127,53917.0
2022-03-11 14:30:00,57.4,57.45,56.88,56.9,407639.0,53.2219,53.2683,52.7398,52.7583,407639.0
2022-03-11 15:00:00,56.9,56.97,56.82,56.88,144423.0,52.7583,52.8232,52.6842,52.7398,144423.0
2022-03-11 15:30:00,56.87,56.98,56.79,56.88,361742.0,52.7305,52.8325,52.6563,52.7398,361742.0
2022-03-14 09:30:00,58.91,59.59,58.28,59.53,187531.0,54.622,55.2525,54.0379,55.1969,187531.0
2022-03-14 10:00:00,59.55,60.46,59.37,60.24,141540.0,55.2154,56.0592,55.0485,55.8552,141540.0
2022-03-14 10:30:00,60.2,60.2,59.44,59.53,208842.0,55.8181,55.8181,55.1134,55.1969,208842.0
2022-03-14 11:00:00,59.53,59.69,59.46,59.59,98160.0,55.1969,55.3452,55.132,55.2525,98160.0
2022-03-14 11:30:00,59.62,59.72,59.14,59.26,69409.0,55.2803,55.3731,54.8353,54.9465,69409.0
2022-03-14 12:00:00,59.26,59.62,59.2,59.56,82334.0,54.9465,55.2803,54.8909,55.2247,82334.0
2022-03-14 12:30:00,59.55,59.7,59.18,59.18,163046.0,55.2154,55.3545,54.8724,54.8724,163046.0
2022-03-14 13:00:00,59.16,59.16,58.79,58.83,48394.0,54.8538,54.8538,54.5108,54.5478,48394.0
2022-03-14 13:30:00,58.84,59.13,58.76,59.03,66857.0,54.5571,54.826,54.4829,54.7333,66857.0
2022-03-14 14:00:00,59.07,59.22,58.93,58.93,45445.0,54.7704,54.9095,54.6406,54.6406,45445.0
2022-03-14 14:30:00,58.92,59.03,58.83,58.95,62742.0,54.6313,54.7333,54.5478,54.6591,62742.0
2022-03-14 15:00:00,58.95,59.06,58.77,58.79,110923.0,54.6591,54.7611,54.4922,54.5108,110923.0
2022-03-14 15:30:00,58.8,59.21,58.63,59.16,237249.0,54.52,54.9002,54.3624,54.8538,237249.0
2022-03-15 09:30:00,59.14,59.61,58.64,58.82,128593.0,54.8353,55.2711,54.3717,54.5386,128593.0
2022-03-15 10:00:00,58.84,59.26,58.75,59.26,59396.0,54.5571,54.9465,54.4737,54.9465,59396.0
2022-03-15 10:30:00,59.26,60.05,59.22,59.94,117322.0,54.9465,55.679,54.9095,55.5771,117322.0
2022-03-15 11:00:00,59.94,60.29,59.7,60.18,119769.0,55.5771,55.9016,55.3545,55.7996,119769.0
2022-03-15 11:30:00,60.18,60.18,59.67,59.8,69211.0,55.7996,55.7996,55.3267,55.4472,69211.0
2022-03-15 12:00:00,59.82,59.95,59.47,59.76,72886.0,55.4658,55.5863,55.1413,55.4102,72886.0
2022-03-15 12:30:00,59.76,59.92,59.69,59.78,35644.0,55.4102,55.5585,55.3452,55.4287,35644.0
2022-03-15 13:00:00,59.79,59.98,59.79,59.89,47325.0,55.438,55.6141,55.438,55.5307,47325.0
2022-03-15 13:30:00,59.91,60.02,59.83,59.9,60265.0,55.5492,55.6512,55.4751,55.54,60265.0
2022-03-15 14:00:00,59.89,59.91,59.56,59.68,56689.0,55.5307,55.5492,55.2247,55.336,56689.0
2022-03-15 14:30:00,59.69,59.98,59.66,59.94,80882.0,55.3452,55.6141,55.3174,55.5771,80882.0
2022-03-15 15:00:00,59.92,60.13,59.84,60.08,62888.0,55.5585,55.7532,55.4843,55.7069,62888.0
2022-03-15 15:30:00,60.09,60.24,59.87,60.09,259159.0,55.7161,55.8552,55.5121,55.7161,259159.0
2022-03-16 09:30:00,60.73,61.26,60.53,60.9,129572.0,56.3095,56.801,56.1241,56.4672,129572.0
2022-03-16 10:00:00,60.95,61.68,60.82,61.63,73565.0,56.5135,57.1904,56.393,57.144,73565.0
2022-03-16 10:30:00,61.61,61.65,61.26,61.39,86804.0,57.1255,57.1626,56.801,56.9215,86804.0
2022-03-16 11:00:00,61.38,61.41,61.16,61.24,63900.0,56.9122,56.9401,56.7083,56.7824,63900.0
2022-03-16 11:30:00,61.24,61.27,61.02,61.23,40192.0,56.7824,56.8102,56.5784,56.7732,40192.0
2022-03-16 12:00:00,61.21,61.28,61.14,61.26,61903.0,56.7546,56.8195,56.6897,56.801,61903.0
2022-03-16 12:30:00,61.26,61.26,61.01,61.22,41009.0,56.801,56.801,56.5692,56.7639,41009.0
2022-03-16 13:00:00,61.23,61.67,61.2,61.67,65594.0,56.7732,57.1811,56.7453,57.1811,65594.0
2022-03-16 13:30:00,61.7,61.82,61.47,61.65,64910.0,57.2089,57.3202,56.9957,57.1626,64910.0
2022-03-16 14:00:00,61.62,61.73,61.08,61.08,75092.0,57.1348,57.2368,56.6341,56.6341,75092.0
2022-03-16 14:30:00,61.05,61.55,60.69,61.44,135252.0,56.6063,57.0699,56.2725,56.9679,135252.0
2022-03-16 15:00:00,61.45,61.58,61.17,61.53,96831.0,56.9771,57.0977,56.7175,57.0513,96831.0
2022-03-16 15:30:00,61.51,61.66,61.31,61.61,168655.0,57.0328,57.1719,56.8473,57.1255,168655.0
2022-03-17 09:30:00,61.32,61.38,60.55,60.64,154687.0,56.8566,56.9122,56.1427,56.2261,154687.0
2022-03-17 10:00:00,60.64,60.98,60.49,60.84,95462.0,56.2261,56.5414,56.087,56.4115,95462.0
2022-03-17 10:30:00,60.84,60.92,60.44,60.84,92173.0,56.4115,56.4857,56.0407,56.4115,92173.0
2022-03-17 11:00:00,60.83,60.92,60.74,60.87,45525.0,56.4023,56.4857,56.3188,56.4394,45525.0
2022-03-17 11:30:00,60.84,61.2,60.82,61.02,57504.0,56.4115,56.7453,56.393,56.5784,57504.0
2022-03-17 12:00:00,61.01,61.34,60.97,61.34,31158.0,56.5692,56.8751,56.5321,56.8751,31158.0
2022-03-17 12:30:00,61.34,61.4,61.14,61.27,18769.0,56.8751,56.9308,56.6897,56.8102,18769.0
2022-03-17 13:00:00,61.29,61.37,60.99,61.37,96046.0,56.8288,56.903,56.5506,56.903,96046.0
2022-03-17 13:30:00,61.36,61.56,61.31,61.5,22837.0,56.8937,57.0791,56.8473,57.0235,22837.0
2022-03-17 14:00:00,61.52,61.83,61.47,61.6,43428.0,57.042,57.3295,56.9957,57.1162,43428.0
2022-03-17 14:30:00,61.64,62.06,61.57,62.02,163908.0,57.1533,57.5427,57.0884,57.5057,163908.0
2022-03-17 15:00:00,62.01,62.01,61.76,61.83,43568.0,57.4964,57.4964,57.2646,57.3295,43568.0
2022-03-17 15:30:00,61.83,61.93,61.74,61.87,103300.0,57.3295,57.4222,57.246,57.3666,103300.0
2022-03-18 09:30:00,61.17,61.59,61.03,61.45,102641.0,56.7175,57.107,56.5877,56.9771,102641.0
2022-03-18 10:00:00,61.5,62.15,61.41,61.68,204845.0,57.0235,57.6262,56.9401,57.1904,204845.0
2022-03-18 10:30:00,61.69,62.05,61.52,62.01,90431.0,57.1997,57.5335,57.042,57.4964,90431.0
2022-03-18 11:00:00,62.0,62.12,61.84,61.9,51424.0,57.4871,57.5984,57.3388,57.3944,51424.0
2022-03-18 11:30:00,61.89,62.17,61.88,62.1,50196.0,57.3851,57.6447,57.3758,57.5798,50196.0
2022-03-18 12:00:00,62.12,62.26,62.0,62.22,94838.0,57.5984,57.7282,57.4871,57.6911,94838.0
2022-03-18 12:30:00,62.25,62.37,62.18,62.28,153460.0,57.7189,57.8302,57.654,57.7467,153460.0
2022-03-18 13:00:00,62.3,62.46,62.26,62.44,46435.0,57.7653,57.9136,57.7282,57.8951,46435.0
2022-03-18 13:30:00,62.44,62.44,62.27,62.31,32677.0,57.8951,57.8951,57.7375,57.7745,32677.0
2022-03-18 14:00:00,62.34,62.68,62.3,62.63,64420.0,57.8024,58.1176,57.7653,58.0713,64420.0
2022-03-18 14:30:00,62.64,62.97,62.62,62.72,78991.0,58.0805,58.3865,58.062,58.1547,78991.0
2022-03-18 15:00:00,62.71,62.83,62.7,62.82,65825.0,58.1454,58.2567,58.1362,58.2474,65825.0
2022-03-18 15:30:00,62.83,62.9,62.62,62.88,264233.0,58.2567,58.3216,58.062,58.3031,264233.0
2022-03-21 09:30:00,62.66,62.93,62.47,62.7,111452.0,58.0991,58.3494,57.9229,58.1362,111452.0
2022-03-21 10:00:00,62.69,63.01,62.63,62.75,49307.0,58.1269,58.4236,58.0713,58.1825,49307.0
2022-03-21 10:30:00,62.71,63.17,62.71,63.0,198074.0,58.1454,58.5719,58.1454,58.4143,198074.0
2022-03-21 11:00:00,62.99,63.1,62.87,63.05,182267.0,58.405,58.507,58.2938,58.4607,182267.0
2022-03-21 11:30:00,63.07,63.07,62.83,62.93,36678.0,58.4792,58.4792,58.2567,58.3494,36678.0
2022-03-21 12:00:00,62.91,63.01,62.73,62.96,68371.0,58.3309,58.4236,58.164,58.3772,68371.0
2022-03-21 12:30:00,62.96,62.97,62.78,62.86,67703.0,58.3772,58.3865,58.2103,58.2845,67703.0
2022-03-21 13:00:00,62.81,62.83,62.31,62.36,60016.0,58.2381,58.2567,57.7745,57.8209,60016.0
2022-03-21 13:30:00,62.34,62.44,62.32,62.4,49808.0,57.8024,57.8951,57.7838,57.858,49808.0
2022-03-21 14:00:00,62.42,62.63,62.24,62.49,42639.0,57.8765,58.0713,57.7096,57.9414,42639.0
2022-03-21 14:30:00,62.46,62.46,61.73,61.76,348808.0,57.9136,57.9136,57.2368,57.2646,348808.0
2022-03-21 15:00:00,61.76,61.87,61.67,61.71,263929.0,57.2646,57.3666,57.1811,57.2182,263929.0
2022-03-21 15:30:00,61.7,61.9,61.33,61.86,691405.0,57.2089,57.3944,56.8659,57.3573,691405.0
2022-03-22 09:30:00,62.9,63.35,62.59,63.29,188782.0,58.3216,58.7388,58.0342,58.6832,188782.0
2022-03-22 10:00:00,63.29,63.45,63.05,63.45,109467.0,58.6832,58.8316,58.4607,58.8316,109467.0
2022-03-22 10:30:00,63.46,63.56,63.29,63.33,68431.0,58.8408,58.9336,58.6832,58.7203,68431.0
2022-03-22 11:00:00,63.31,63.49,63.22,63.38,51584.0,58.7018,58.8687,58.6183,58.7667,51584.0
2022-03-22 11:30:00,63.34,63.44,63.19,63.29,24668.0,58.7296,58.8223,58.5905,58.6832,24668.0
2022-03-22 12:00:00,63.28,63.31,63.01,63.02,27343.0,58.6739,58.7018,58.4236,58.4329,27343.0
2022-03-22 12:30:00,63.02,63.07,62.83,62.98,103244.0,58.4329,58.4792,58.2567,58.3958,103244.0
2022-03-22 13:00:00,62.97,63.34,62.94,63.27,77225.0,58.3865,58.7296,58.3587,58.6647,77225.0
2022-03-22 13:30:00,63.27,63.33,63.12,63.19,37893.0,58.6647,58.7203,58.5256,58.5905,37893.0
2022-03-22 14:00:00,63.2,63.27,62.7,62.78,66974.0,58.5998,58.6647,58.1362,58.2103,66974.0
2022-03-22 14:30:00,62.78,62.85,62.7,62.78,81706.0,58.2103,58.2752,58.1362,58.2103,81706.0
2022-03-22 15:00:00,62.77,62.83,62.39,62.44,223444.0,58.2011,58.2567,57.8487,57.8951,223444.0
2022-03-22 15:30:00,62.44,62.67,62.38,62.44,448582.0,57.8951,58.1083,57.8394,57.8951,448582.0
2022-03-23 09:30:00,61.3,61.67,60.68,60.91,123181.0,56.8381,57.1811,56.2632,56.4764,123181.0
2022-03-23 10:00:00,60.9,61.39,60.85,61.29,74247.0,56.4672,56.9215,56.4208,56.8288,74247.0
2022-03-23 10:30:00,61.27,61.27,60.6,60.87,113648.0,56.8102,56.8102,56.189,56.4394,113648.0
2022-03-23 11:00:00,60.87,60.97,60.65,60.7,92538.0,56.4394,56.5321,56.2354,56.2817,92538.0
2022-03-23 11:30:00,60.72,61.05,60.62,60.97,83820.0,56.3003,56.6063,56.2076,56.5321,83820.0
2022-03-23 12:00:00,60.99,61.01,60.65,60.71,53114.0,56.5506,56.5692,56.2354,56.291,53114.0
2022-03-23 12:30:00,60.72,60.74,60.49,60.68,41816.0,56.3003,56.3188,56.087,56.2632,41816.0
2022-03-23 13:00:00,60.68,60.89,60.62,60.62,41798.0,56.2632,56.4579,56.2076,56.2076,41798.0
2022-03-23 13:30:00,60.62,60.67,60.48,60.62,52228.0,56.2076,56.2539,56.0777,56.2076,52228.0
2022-03-23 14:00:00,60.63,60.64,60.45,60.57,62721.0,56.2168,56.2261,56.0499,56.1612,62721.0
2022-03-23 14:30:00,60.57,60.85,60.5,60.67,89904.0,56.1612,56.4208,56.0963,56.2539,89904.0
2022-03-23 15:00:00,60.68,60.73,60.55,60.71,71926.0,56.2632,56.3095,56.1427,56.291,71926.0
2022-03-23 15:30:00,60.7,60.77,60.39,60.41,291240.0,56.2817,56.3466,55.9943,56.0128,291240.0
2022-03-24 09:30:00,60.51,60.65,59.97,60.19,68691.0,56.1056,56.2354,55.6049,55.8089,68691.0
2022-03-24 10:00:00,60.2,60.47,60.14,60.37,61391.0,55.8181,56.0685,55.7625,55.9758,61391.0
2022-03-24 10:30:00,60.38,60.54,60.22,60.33,38868.0,55.985,56.1334,55.8367,55.9387,38868.0
2022-03-24 11:00:00,60.34,60.5,60.26,60.42,32634.0,55.9479,56.0963,55.8738,56.0221,32634.0
2022-03-24 11:30:00,60.45,60.47,60.23,60.23,45709.0,56.0499,56.0685,55.8459,55.8459,45709.0
2022-03-24 12:00:00,60.25,60.32,60.02,60.19,52159.0,55.8645,55.9294,55.6512,55.8089,52159.0
2022-03-24 12:30:00,60.2,60.29,60.1,60.27,57882.0,55.8181,55.9016,55.7254,55.883,57882.0
2022-03-24 13:00:00,60.29,60.45,60.18,60.43,63752.0,55.9016,56.0499,55.7996,56.0314,63752.0
2022-03-24 13:30:00,60.44,60.77,60.36,60.7,79553.0,56.0407,56.3466,55.9665,56.2817,79553.0
2022-03-24 14:00:00,60.67,60.7,60.45,60.52,53275.0,56.2539,56.2817,56.0499,56.1148,53275.0
2022-03-24 14:30:00,60.52,60.56,60.42,60.5,69897.0,56.1148,56.1519,56.0221,56.0963,69897.0
2022-03-24 15:00:00,60.51,60.62,60.36,60.6,80477.0,56.1056,56.2076,55.9665,56.189,80477.0
2022-03-24 15:30:00,60.6,60.82,60.51,60.8,285483.0,56.189,56.393,56.1056,56.3745,285483.0
2022-03-25 09:30:00,60.57,60.91,60.26,60.28,202997.0,56.1612,56.4764,55.8738,55.8923,202997.0
2022-03-25 10:00:00,60.28,60.4,60.05,60.36,74043.0,55.8923,56.0036,55.679,55.9665,74043.0
2022-03-25 10:30:00,60.34,60.62,60.3,60.61,72264.0,55.9479,56.2076,55.9108,56.1983,72264.0
2022-03-25 11:00:00,60.63,60.66,60.27,60.31,85517.0,56.2168,56.2446,55.883,55.9201,85517.0
2022-03-25 11:30:00,60.29,60.46,60.14,60.43,36853.0,55.9016,56.0592,55.7625,56.0314,36853.0
2022-03-25 12:00:00,60.41,60.74,60.39,60.55,32479.0,56.0128,56.3188,55.9943,56.1427,32479.0
2022-03-25 12:30:00,60.56,60.71,60.44,60.54,129810.0,56.1519,56.291,56.0407,56.1334,129810.0
2022-03-25 13:00:00,60.54,60.6,60.35,60.37,70681.0,56.1334,56.189,55.9572,55.9758,70681.0
2022-03-25 13:30:00,60.42,60.52,60.37,60.46,16378.0,56.0221,56.1148,55.9758,56.0592,16378.0
2022-03-25 14:00:00,60.45,60.54,60.29,60.32,30644.0,56.0499,56.1334,55.9016,55.9294,30644.0
2022-03-25 14:30:00,60.35,60.46,60.29,60.39,31173.0,55.9572,56.0592,55.9016,55.9943,31173.0
2022-03-25 15:00:00,60.38,60.4,60.13,60.2,36808.0,55.985,56.0036,55.7532,55.8181,36808.0
2022-03-25 15:30:00,60.19,60.31,60.08,60.29,156872.0,55.8089,55.9201,55.7069,55.9016,156872.0
2022-03-28 09:30:00,59.87,60.58,59.62,60.37,146250.0,55.5121,56.1705,55.2803,55.9758,146250.0
2022-03-28 10:00:00,60.38,60.38,60.21,60.35,38288.0,55.985,55.985,55.8274,55.9572,38288.0
2022-03-28 10:30:00,60.31,60.38,60.15,60.17,21801.0,55.9201,55.985,55.7718,55.7903,21801.0
2022-03-28 11:00:00,60.18,60.27,60.04,60.25,25356.0,55.7996,55.883,55.6698,55.8645,25356.0
2022-03-28 11:30:00,60.28,60.35,59.67,59.77,54664.0,55.8923,55.9572,55.3267,55.4194,54664.0
2022-03-28 12:00:00,59.76,59.95,59.67,59.91,43971.0,55.4102,55.5863,55.3267,55.5492,43971.0
2022-03-28 12:30:00,59.93,60.04,59.86,59.98,13810.0,55.5678,55.6698,55.5029,55.6141,13810.0
2022-03-28 13:00:00,60.0,60.0,59.88,59.96,21310.0,55.6327,55.6327,55.5214,55.5956,21310.0
2022-03-28 13:30:00,59.96,60.01,59.9,60.01,21244.0,55.5956,55.642,55.54,55.642,21244.0
2022-03-28 14:00:00,60.02,60.02,59.83,59.87,28036.0,55.6512,55.6512,55.4751,55.5121,28036.0
2022-03-28 14:30:00,59.89,60.05,59.85,60.05,44051.0,55.5307,55.679,55.4936,55.679,44051.0
2022-03-28 15:00:00,60.06,60.16,60.01,60.15,37808.0,55.6883,55.781,55.642,55.7718,37808.0
2022-03-28 15:30:00,60.18,60.26,60.05,60.26,106827.0,55.7996,55.8738,55.679,55.8738,106827.0
2022-03-29 09:30:00,61.31,61.52,60.87,61.48,241251.0,56.8473,57.042,56.4394,57.005,241251.0
2022-03-29 10:00:00,61.46,61.54,60.95,61.21,64972.0,56.9864,57.0606,56.5135,56.7546,64972.0
2022-03-29 10:30:00,61.23,61.38,61.13,61.29,41890.0,56.7732,56.9122,56.6804,56.8288,41890.0
2022-03-29 11:00:00,61.3,61.37,61.12,61.29,68775.0,56.8381,56.903,56.6712,56.8288,68775.0
2022-03-29 11:30:00,61.29,61.49,61.04,61.33,181890.0,56.8288,57.0142,56.597,56.8659,181890.0
2022-03-29 12:00:00,61.32,61.46,61.17,61.39,71148.0,56.8566,56.9864,56.7175,56.9215,71148.0
2022-03-29 12:30:00,61.39,61.67,61.25,61.67,143318.0,56.9215,57.1811,56.7917,57.1811,143318.0
2022-03-29 13:00:00,61.65,61.8,61.6,61.67,99564.0,57.1626,57.3017,57.1162,57.1811,99564.0
2022-03-29 13:30:00,61.67,62.05,61.59,62.0,75121.0,57.1811,57.5335,57.107,57.4871,75121.0
2022-03-29 14:00:00,62.01,62.24,61.98,62.24,131038.0,57.4964,57.7096,57.4686,57.7096,131038.0
2022-03-29 14:30:00,62.23,62.28,61.81,61.86,80301.0,57.7004,57.7467,57.3109,57.3573,80301.0
2022-03-29 15:00:00,61.87,61.94,61.72,61.79,51555.0,57.3666,57.4315,57.2275,57.2924,51555.0
2022-03-29 15:30:00,61.8,62.0,61.7,61.84,242520.0,57.3017,57.4871,57.2089,57.3388,242520.0
2022-03-30 09:30:00,61.5,61.79,61.17,61.76,71730.0,57.0235,57.2924,56.7175,57.2646,71730.0
2022-03-30 10:00:00,61.78,61.94,61.65,61.93,182580.0,57.2831,57.4315,57.1626,57.4222,182580.0
2022-03-30 10:30:00,61.93,62.02,61.79,61.84,101703.0,57.4222,57.5057,57.2924,57.3388,101703.0
2022-03-30 11:00:00,61.82,62.01,61.77,61.91,60923.0,57.3202,57.4964,57.2738,57.4037,60923.0
2022-03-30 11:30:00,61.89,62.04,61.71,61.79,51424.0,57.3851,57.5242,57.2182,57.2924,51424.0
2022-03-30 12:00:00,61.79,61.79,61.66,61.68,22520.0,57.2924,57.2924,57.1719,57.1904,22520.0
2022-03-30 12:30:00,61.7,61.81,61.64,61.74,60633.0,57.2089,57.3109,57.1533,57.246,60633.0
2022-03-30 13:00:00,61.74,61.74,61.48,61.53,53144.0,57.246,57.246,57.005,57.0513,53144.0
2022-03-30 13:30:00,61.53,61.59,61.46,61.51,71422.0,57.0513,57.107,56.9864,57.0328,71422.0
2022-03-30 14:00:00,61.52,61.61,61.45,61.58,93244.0,57.042,57.1255,56.9771,57.0977,93244.0
2022-03-30 14:30:00,61.59,61.67,61.59,61.64,128166.0,57.107,57.1811,57.107,57.1533,128166.0
2022-03-30 15:00:00,61.62,61.65,61.3,61.39,118646.0,57.1348,57.1626,56.8381,56.9215,118646.0
2022-03-30 15:30:00,61.39,61.48,61.22,61.23,194712.0,56.9215,57.005,56.7639,56.7732,194712.0
2022-03-31 09:30:00,61.45,61.76,61.15,61.47,165637.0,56.9771,57.2646,56.699,56.9957,165637.0
2022-03-31 10:00:00,61.47,61.57,61.15,61.18,120209.0,56.9957,57.0884,56.699,56.7268,120209.0
2022-03-31 10:30:00,61.19,61.37,61.01,61.3,103227.0,56.7361,56.903,56.5692,56.8381,103227.0
2022-03-31 11:00:00,61.29,61.35,61.14,61.31,117353.0,56.8288,56.8844,56.6897,56.8473,117353.0
2022-03-31 11:30:00,61.3,61.35,61.23,61.35,64420.0,56.8381,56.8844,56.7732,56.8844,64420.0
2022-03-31 12:00:00,61.33,61.38,61.15,61.28,103863.0,56.8659,56.9122,56.699,56.8195,103863.0
2022-03-31 12:30:00,61.28,61.33,61.23,61.23,116447.0,56.8195,56.8659,56.7732,56.7732,116447.0
2022-03-31 13:00:00,61.23,61.27,61.14,61.25,166687.0,56.7732,56.8102,56.6897,56.7917,166687.0
2022-03-31 13:30:00,61.27,61.5,61.21,61.42,62532.0,56.8102,57.0235,56.7546,56.9493,62532.0
2022-03-31 14:00:00,61.41,61.57,61.38,61.48,74178.0,56.9401,57.0884,56.9122,57.005,74178.0
2022-03-31 14:30:00,61.48,61.52,61.38,61.48,53939.0,57.005,57.042,56.9122,57.005,53939.0
2022-03-31 15:00:00,61.48,61.84,61.48,61.65,90405.0,57.005,57.3388,57.005,57.1626,90405.0
2022-03-31 15:30:00,61.65,61.7,61.2,61.33,252895.0,57.1626,57.2089,56.7453,56.8659,252895.0
2022-04-01 09:30:00,62.95,63.0,62.21,62.5,265212.0,58.368,58.4143,57.6818,57.9507,265212.0
2022-04-01 10:00:00,62.5,63.04,62.36,62.9,114131.0,57.9507,58.4514,57.8209,58.3216,114131.0
2022-04-01 10:30:00,62.92,63.26,62.88,62.95,72881.0,58.3401,58.6554,58.3031,58.368,72881.0
2022-04-01 11:00:00,62.94,62.99,62.74,62.82,85040.0,58.3587,58.405,58.1732,58.2474,85040.0
2022-04-01 11:30:00,62.86,63.22,62.86,63.21,45219.0,58.2845,58.6183,58.2845,58.609,45219.0
2022-04-01 12:00:00,63.21,63.21,62.98,63.12,44349.0,58.609,58.609,58.3958,58.5256,44349.0
2022-04-01 12:30:00,63.1,63.1,62.86,62.89,28416.0,58.507,58.507,58.2845,58.3123,28416.0
2022-04-01 13:00:00,62.88,62.88,62.59,62.74,43711.0,58.3031,58.3031,58.0342,58.1732,43711.0
2022-04-01 13:30:00,62.73,63.08,62.7,63.01,100893.0,58.164,58.4885,58.1362,58.4236,100893.0
2022-04-01 14:00:00,63.0,63.03,62.84,62.91,70596.0,58.4143,58.4421,58.266,58.3309,70596.0
2022-04-01 14:30:00,62.93,63.0,62.78,62.78,21586.0,58.3494,58.4143,58.2103,58.2103,21586.0
2022-04-01 15:00:00,62.77,62.86,62.66,62.76,23372.0,58.2011,58.2845,58.0991,58.1918,23372.0
2022-04-01 15:30:00,62.76,62.96,62.67,62.92,145515.0,58.1918,58.3772,58.1083,58.3401,145515.0
2022-04-04 09:30:00,68.82,70.68,68.76,69.36,1254069.0,63.8107,65.5353,63.7551,64.3114,1254069.0
2022-04-04 10:00:00,69.4,69.42,68.03,68.45,257545.0,64.3485,64.367,63.0782,63.4676,257545.0
2022-04-04 10:30:00,68.45,68.46,67.76,67.95,187416.0,63.4676,63.4769,62.8278,63.004,187416.0
2022-04-04 11:00:00,67.95,68.5,67.95,68.37,208691.0,63.004,63.514,63.004,63.3934,208691.0
2022-04-04 11:30:00,68.35,68.42,68.11,68.34,79880.0,63.3749,63.4398,63.1524,63.3656,79880.0
2022-04-04 12:00:00,68.34,68.41,68.04,68.17,85955.0,63.3656,63.4305,63.0875,63.208,85955.0
2022-04-04 12:30:00,68.17,68.23,68.03,68.14,81839.0,63.208,63.2636,63.0782,63.1802,81839.0
2022-04-04 13:00:00,68.12,68.14,67.87,67.98,78059.0,63.1616,63.1802,62.9298,63.0318,78059.0
2022-04-04 13:30:00,67.98,68.05,67.81,67.88,49731.0,63.0318,63.0967,62.8742,62.9391,49731.0
2022-04-04 14:00:00,67.9,68.02,67.76,67.76,71960.0,62.9577,63.0689,62.8278,62.8278,71960.0
2022-04-04 14:30:00,67.78,67.89,67.72,67.76,100665.0,62.8464,62.9484,62.7908,62.8278,100665.0
2022-04-04 15:00:00,67.77,67.9,67.75,67.76,52765.0,62.8371,62.9577,62.8186,62.8278,52765.0
2022-04-04 15:30:00,67.78,67.8,67.51,67.64,420535.0,62.8464,62.8649,62.596,62.7166,420535.0
2022-04-05 09:30:00,66.79,67.04,66.14,66.48,233686.0,61.9285,62.1603,61.3258,61.641,233686.0
2022-04-05 10:00:00,66.46,66.57,65.82,65.98,170754.0,61.6225,61.7245,61.0291,61.1774,170754.0
2022-04-05 10:30:00,66.05,66.15,65.54,65.66,114727.0,61.2423,61.335,60.7694,60.8807,114727.0
2022-04-05 11:00:00,65.69,65.8,65.3,65.34,78186.0,60.9085,61.0105,60.5469,60.584,78186.0
2022-04-05 11:30:00,65.32,65.55,65.11,65.34,182536.0,60.5655,60.7787,60.3707,60.584,182536.0
2022-04-05 12:00:00,65.34,65.44,65.02,65.09,188560.0,60.584,60.6767,60.2873,60.3522,188560.0
2022-04-05 12:30:00,65.09,65.14,64.88,65.07,118673.0,60.3522,60.3986,60.1575,60.3336,118673.0
2022-04-05 13:00:00,65.06,65.24,64.99,65.16,52118.0,60.3244,60.4913,60.2595,60.4171,52118.0
2022-04-05 13:30:00,65.15,65.2,64.85,64.94,73721.0,60.4078,60.4542,60.1297,60.2131,73721.0
2022-04-05 14:00:00,64.94,64.99,64.76,64.87,64901.0,60.2131,60.2595,60.0462,60.1482,64901.0
2022-04-05 14:30:00,64.87,64.94,64.81,64.85,35782.0,60.1482,60.2131,60.0926,60.1297,35782.0
2022-04-05 15:00:00,64.86,64.98,64.83,64.91,85909.0,60.1389,60.2502,60.1111,60.1853,85909.0
2022-04-05 15:30:00,64.91,64.92,64.68,64.75,481566.0,60.1853,60.1946,59.972,60.0369,481566.0
2022-04-06 09:30:00,63.1,63.27,62.58,62.93,228766.0,58.507,58.6647,58.0249,58.3494,228766.0
2022-04-06 10:00:00,62.93,63.1,62.59,62.96,155170.0,58.3494,58.507,58.0342,58.3772,155170.0
2022-04-06 10:30:00,62.96,63.35,62.92,63.23,112052.0,58.3772,58.7388,58.3401,58.6276,112052.0
2022-04-06 11:00:00,63.24,63.24,62.89,63.16,69593.0,58.6369,58.6369,58.3123,58.5627,69593.0
2022-04-06 11:30:00,63.17,63.33,63.0,63.24,57931.0,58.5719,58.7203,58.4143,58.6369,57931.0
2022-04-06 12:00:00,63.24,63.24,63.03,63.1,52384.0,58.6369,58.6369,58.4421,58.507,52384.0
2022-04-06 12:30:00,63.1,63.28,63.07,63.15,64974.0,58.507,58.6739,58.4792,58.5534,64974.0
2022-04-06 13:00:00,63.15,63.32,63.09,63.27,42467.0,58.5534,58.711,58.4978,58.6647,42467.0
2022-04-06 13:30:00,63.27,63.33,63.12,63.3,90399.0,58.6647,58.7203,58.5256,58.6925,90399.0
2022-04-06 14:00:00,63.25,63.46,62.72,62.77,107290.0,58.6461,58.8408,58.1547,58.2011,107290.0
2022-04-06 14:30:00,62.8,63.18,62.77,63.18,66412.0,58.2289,58.5812,58.2011,58.5812,66412.0
2022-04-06 15:00:00,63.21,63.3,62.62,62.66,120901.0,58.609,58.6925,58.062,58.0991,120901.0
2022-04-06 15:30:00,62.65,62.92,62.56,62.92,339118.0,58.0898,58.3401,58.0063,58.3401,339118.0
2022-04-07 09:30:00,62.15,63.2,62.09,62.73,190895.0,57.6262,58.5998,57.5706,58.164,190895.0
2022-04-07 10:00:00,62.74,62.78,62.36,62.57,55406.0,58.1732,58.2103,57.8209,58.0156,55406.0
2022-04-07 10:30:00,62.53,62.67,62.39,62.63,29638.0,57.9785,58.1083,57.8487,58.0713,29638.0
2022-04-07 11:00:00,62.62,62.67,62.32,62.35,36955.0,58.062,58.1083,57.7838,57.8116,36955.0
2022-04-07 11:30:00,62.38,62.49,62.21,62.33,23739.0,57.8394,57.9414,57.6818,57.7931,23739.0
2022-04-07 12:00:00,62.33,62.55,62.3,62.45,42576.0,57.7931,57.9971,57.7653,57.9044,42576.0
2022-04-07 12:30:00,62.46,62.52,62.32,62.52,60103.0,57.9136,57.9693,57.7838,57.9693,60103.0
2022-04-07 13:00:00,62.53,62.81,62.49,62.78,44227.0,57.9785,58.2381,57.9414,58.2103,44227.0
2022-04-07 13:30:00,62.78,62.9,62.67,62.9,36283.0,58.2103,58.3216,58.1083,58.3216,36283.0
2022-04-07 14:00:00,62.9,62.97,62.7,62.82,60104.0,58.3216,58.3865,58.1362,58.2474,60104.0
2022-04-07 14:30:00,62.82,63.0,62.77,63.0,47402.0,58.2474,58.4143,58.2011,58.4143,47402.0
2022-04-07 15:00:00,62.99,63.12,62.91,62.92,65566.0,58.405,58.5256,58.3309,58.3401,65566.0
2022-04-07 15:30:00,62.9,63.06,62.64,62.65,153133.0,58.3216,58.47,58.0805,58.0898,153133.0
2022-04-08 09:30:00,62.98,63.08,62.44,62.55,439742.0,58.3958,58.4885,57.8951,57.9971,439742.0
2022-04-08 10:00:00,62.52,62.89,62.52,62.85,58731.0,57.9693,58.3123,57.9693,58.2752,58731.0
2022-04-08 10:30:00,62.85,62.95,62.74,62.92,104042.0,58.2752,58.368,58.1732,58.3401,104042.0
2022-04-08 11:00:00,62.92,63.02,62.9,62.97,84154.0,58.3401,58.4329,58.3216,58.3865,84154.0
2022-04-08 11:30:00,62.97,63.32,62.97,63.31,67028.0,58.3865,58.711,58.3865,58.7018,67028.0
2022-04-08 12:00:00,63.31,63.6,63.27,63.59,106965.0,58.7018,58.9706,58.6647,58.9614,106965.0
2022-04-08 12:30:00,63.57,63.58,63.25,63.57,97803.0,58.9428,58.9521,58.6461,58.9428,97803.0
2022-04-08 13:00:00,63.54,63.58,63.35,63.38,30828.0,58.915,58.9521,58.7388,58.7667,30828.0
2022-04-08 13:30:00,63.4,63.53,63.26,63.49,47333.0,58.7852,58.9057,58.6554,58.8687,47333.0
2022-04-08 14:00:00,63.48,63.51,63.2,63.22,48149.0,58.8594,58.8872,58.5998,58.6183,48149.0
2022-04-08 14:30:00,63.23,63.33,63.17,63.26,64056.0,58.6276,58.7203,58.5719,58.6554,64056.0
2022-04-08 15:00:00,63.25,63.28,63.15,63.2,53124.0,58.6461,58.6739,58.5534,58.5998,53124.0
2022-04-08 15:30:00,63.21,63.22,63.05,63.15,238497.0,58.609,58.6183,58.4607,58.5534,238497.0
2022-04-11 09:30:00,62.22,62.32,61.67,62.06,204520.0,57.6911,57.7838,57.1811,57.5427,204520.0
2022-04-11 10:00:00,62.08,62.39,62.05,62.24,106955.0,57.5613,57.8487,57.5335,57.7096,106955.0
2022-04-11 10:30:00,62.23,62.44,62.07,62.09,83189.0,57.7004,57.8951,57.552,57.5706,83189.0
2022-04-11 11:00:00,62.14,62.17,61.78,61.86,61435.0,57.6169,57.6447,57.2831,57.3573,61435.0
2022-04-11 11:30:00,61.88,62.1,61.85,62.08,109741.0,57.3758,57.5798,57.348,57.5613,109741.0
2022-04-11 12:00:00,62.07,62.1,61.9,61.96,105765.0,57.552,57.5798,57.3944,57.45,105765.0
2022-04-11 12:30:00,61.97,62.09,61.95,62.07,41859.0,57.4593,57.5706,57.4407,57.552,41859.0
2022-04-11 13:00:00,62.07,62.33,62.06,62.33,35701.0,57.552,57.7931,57.5427,57.7931,35701.0
2022-04-11 13:30:00,62.33,62.38,62.27,62.38,61633.0,57.7931,57.8394,57.7375,57.8394,61633.0
2022-04-11 14:00:00,62.37,62.5,62.33,62.4,56607.0,57.8302,57.9507,57.7931,57.858,56607.0
2022-04-11 14:30:00,62.39,62.51,62.36,62.48,39907.0,57.8487,57.96,57.8209,57.9322,39907.0
2022-04-11 15:00:00,62.5,62.5,62.36,62.4,65190.0,57.9507,57.9507,57.8209,57.858,65190.0
2022-04-11 15:30:00,62.4,62.46,61.97,62.03,480363.0,57.858,57.9136,57.4593,57.5149,480363.0
2022-04-12 09:30:00,62.27,62.39,61.39,61.63,118129.0,57.7375,57.8487,56.9215,57.144,118129.0
2022-04-12 10:00:00,61.65,61.93,61.59,61.61,61189.0,57.1626,57.4222,57.107,57.1255,61189.0
2022-04-12 10:30:00,61.58,61.59,61.21,61.37,116818.0,57.0977,57.107,56.7546,56.903,116818.0
2022-04-12 11:00:00,61.37,61.47,61.3,61.43,37984.0,56.903,56.9957,56.8381,56.9586,37984.0
2022-04-12 11:30:00,61.44,61.46,61.3,61.33,75815.0,56.9679,56.9864,56.8381,56.8659,75815.0
2022-04-12 12:00:00,61.31,61.34,60.92,60.94,69442.0,56.8473,56.8751,56.4857,56.5043,69442.0
2022-04-12 12:30:00,60.92,61.17,60.92,61.13,47029.0,56.4857,56.7175,56.4857,56.6804,47029.0
2022-04-12 13:00:00,61.12,61.32,61.08,61.19,36392.0,56.6712,56.8566,56.6341,56.7361,36392.0
2022-04-12 13:30:00,61.17,61.19,60.82,60.92,32661.0,56.7175,56.7361,56.393,56.4857,32661.0
2022-04-12 14:00:00,60.92,60.97,60.72,60.75,100114.0,56.4857,56.5321,56.3003,56.3281,100114.0
2022-04-12 14:30:00,60.73,60.89,60.62,60.81,60051.0,56.3095,56.4579,56.2076,56.3837,60051.0
2022-04-12 15:00:00,60.81,60.86,60.43,60.47,68724.0,56.3837,56.4301,56.0314,56.0685,68724.0
2022-04-12 15:30:00,60.47,60.53,60.35,60.4,311154.0,56.0685,56.1241,55.9572,56.0036,311154.0
2022-04-13 09:30:00,59.61,60.47,59.55,60.1,184040.0,55.2711,56.0685,55.2154,55.7254,184040.0
2022-04-13 10:00:00,60.13,60.33,60.0,60.1,82356.0,55.7532,55.9387,55.6327,55.7254,82356.0
2022-04-13 10:30:00,60.07,60.17,59.87,59.87,164506.0,55.6976,55.7903,55.5121,55.5121,164506.0
2022-04-13 11:00:00,59.88,60.07,59.83,59.86,94259.0,55.5214,55.6976,55.4751,55.5029,94259.0
2022-04-13 11:30:00,59.85,59.96,59.72,59.79,62906.0,55.4936,55.5956,55.3731,55.438,62906.0
2022-04-13 12:00:00,59.8,59.89,59.53,59.68,129428.0,55.4472,55.5307,55.1969,55.336,129428.0
2022-04-13 12:30:00,59.68,59.86,59.68,59.82,36888.0,55.336,55.5029,55.336,55.4658,36888.0
2022-04-13 13:00:00,59.8,59.93,59.69,59.69,28041.0,55.4472,55.5678,55.3452,55.3452,28041.0
2022-04-13 13:30:00,59.67,59.69,59.53,59.6,51333.0,55.3267,55.3452,55.1969,55.2618,51333.0
2022-04-13 14:00:00,59.61,59.65,59.54,59.63,44737.0,55.2711,55.3082,55.2062,55.2896,44737.0
2022-04-13 14:30:00,59.63,59.68,59.54,59.56,36748.0,55.2896,55.336,55.2062,55.2247,36748.0
2022-04-13 15:00:00,59.58,59.71,59.51,59.67,52691.0,55.2433,55.3638,55.1784,55.3267,52691.0
2022-04-13 15:30:00,59.68,59.82,59.59,59.81,190603.0,55.336,55.4658,55.2525,55.4565,190603.0
2022-04-14 09:30:00,59.48,59.8,59.22,59.61,84610.0,55.1505,55.4472,54.9095,55.2711,84610.0
2022-04-14 10:00:00,59.62,59.85,59.21,59.21,32631.0,55.2803,55.4936,54.9002,54.9002,32631.0
2022-04-14 10:30:00,59.22,59.38,58.91,59.07,38272.0,54.9095,55.0578,54.622,54.7704,38272.0
2022-04-14 11:00:00,59.07,59.39,59.0,59.34,33292.0,54.7704,55.0671,54.7055,55.0207,33292.0
2022-04-14 11:30:00,59.35,59.36,59.08,59.22,25481.0,55.03,55.0393,54.7797,54.9095,25481.0
2022-04-14 12:00:00,59.25,59.25,58.92,58.95,44646.0,54.9373,54.9373,54.6313,54.6591,44646.0
2022-04-14 12:30:00,58.92,58.93,58.72,58.86,46422.0,54.6313,54.6406,54.4459,54.5757,46422.0
2022-04-14 13:00:00,58.84,59.05,58.83,59.04,42108.0,54.5571,54.7518,54.5478,54.7426,42108.0
2022-04-14 13:30:00,59.02,59.15,58.97,59.15,31996.0,54.724,54.8446,54.6777,54.8446,31996.0
2022-04-14 14:00:00,59.16,59.21,59.04,59.09,38143.0,54.8538,54.9002,54.7426,54.7889,38143.0
2022-04-14 14:30:00,59.07,59.07,58.8,58.81,18903.0,54.7704,54.7704,54.52,54.5293,18903.0
2022-04-14 15:00:00,58.82,58.86,58.71,58.75,42756.0,54.5386,54.5757,54.4366,54.4737,42756.0
2022-04-14 15:30:00,58.71,59.0,58.71,58.91,157254.0,54.4366,54.7055,54.4366,54.622,157254.0
2022-04-18 09:30:00,56.46,56.71,54.8,55.01,517385.0,52.3504,52.5822,50.8112,51.0059,517385.0
2022-04-18 10:00:00,55.03,55.04,54.48,54.51,278785.0,51.0244,51.0337,50.5145,50.5423,278785.0
2022-04-18 10:30:00,54.51,54.51,53.9,54.01,411169.0,50.5423,50.5423,49.9767,50.0787,411169.0
2022-04-18 11:00:00,54.01,54.23,53.7,53.97,351211.0,50.0787,50.2827,49.7913,50.0416,351211.0
2022-04-18 11:30:00,54.0,54.16,53.81,54.16,143192.0,50.0694,50.2178,49.8932,50.2178,143192.0
2022-04-18 12:00:00,54.16,54.38,54.1,54.25,104448.0,50.2178,50.4218,50.1621,50.3012,104448.0
2022-04-18 12:30:00,54.27,54.43,54.08,54.36,77235.0,50.3198,50.4681,50.1436,50.4032,77235.0
2022-04-18 13:00:00,54.35,54.5,54.17,54.22,77875.0,50.3939,50.533,50.227,50.2734,77875.0
2022-04-18 13:30:00,54.24,54.51,54.19,54.27,78193.0,50.2919,50.5423,50.2456,50.3198,78193.0
2022-04-18 14:00:00,54.27,54.38,54.06,54.07,115597.0,50.3198,50.4218,50.125,50.1343,115597.0
2022-04-18 14:30:00,54.07,54.08,53.77,53.92,198553.0,50.1343,50.1436,49.8562,49.9952,198553.0
2022-04-18 15:00:00,53.93,54.21,53.91,54.06,356023.0,50.0045,50.2641,49.986,50.125,356023.0
2022-04-18 15:30:00,54.05,54.32,53.91,54.23,1168484.0,50.1158,50.3661,49.986,50.2827,1168484.0
2022-04-19 09:30:00,53.04,54.49,52.9,54.35,664231.0,49.1793,50.5238,49.0495,50.3939,664231.0
2022-04-19 10:00:00,54.28,54.48,54.01,54.33,190087.0,50.329,50.5145,50.0787,50.3754,190087.0
2022-04-19 10:30:00,54.34,54.42,54.05,54.25,165028.0,50.3847,50.4588,50.1158,50.3012,165028.0
2022-04-19 11:00:00,54.26,54.29,54.1,54.23,146175.0,50.3105,50.3383,50.1621,50.2827,146175.0
2022-04-19 11:30:00,54.21,54.4,54.15,54.38,184038.0,50.2641,50.4403,50.2085,50.4218,184038.0
2022-04-19 12:00:00,54.38,54.56,54.29,54.5,398597.0,50.4218,50.5887,50.3383,50.533,398597.0
2022-04-19 12:30:00,54.52,54.53,54.29,54.32,68227.0,50.5516,50.5608,50.3383,50.3661,68227.0
2022-04-19 13:00:00,54.32,54.48,54.23,54.37,72897.0,50.3661,50.5145,50.2827,50.4125,72897.0
2022-04-19 13:30:00,54.37,54.64,54.31,54.51,116650.0,50.4125,50.6628,50.3569,50.5423,116650.0
2022-04-19 14:00:00,54.49,54.56,54.24,54.43,61855.0,50.5238,50.5887,50.2919,50.4681,61855.0
2022-04-19 14:30:00,54.43,54.46,54.32,54.4,80578.0,50.4681,50.4959,50.3661,50.4403,80578.0
2022-04-19 15:00:00,54.4,54.52,54.32,54.5,213488.0,50.4403,50.5516,50.3661,50.533,213488.0
2022-04-19 15:30:00,54.49,54.71,54.48,54.57,447946.0,50.5238,50.7277,50.5145,50.5979,447946.0
2022-04-20 09:30:00,55.31,55.69,54.71,55.51,441583.0,51.2841,51.6364,50.7277,51.4695,441583.0
2022-04-20 10:00:00,55.47,55.81,55.36,55.69,96682.0,51.4324,51.7477,51.3304,51.6364,96682.0
2022-04-20 10:30:00,55.7,56.05,55.6,55.99,132236.0,51.6457,51.9702,51.553,51.9146,132236.0
2022-04-20 11:00:00,55.98,56.04,55.79,56.04,287573.0,51.9053,51.9609,51.7291,51.9609,287573.0
2022-04-20 11:30:00,56.04,56.19,55.99,56.16,99404.0,51.9609,52.1,51.9146,52.0722,99404.0
2022-04-20 12:00:00,56.16,56.18,55.6,55.62,74178.0,52.0722,52.0907,51.553,51.5715,74178.0
2022-04-20 12:30:00,55.62,55.83,55.61,55.7,46804.0,51.5715,51.7662,51.5622,51.6457,46804.0
2022-04-20 13:00:00,55.7,55.93,55.62,55.85,65297.0,51.6457,51.8589,51.5715,51.7848,65297.0
2022-04-20 13:30:00,55.83,55.93,55.75,55.86,47369.0,51.7662,51.8589,51.692,51.794,47369.0
2022-04-20 14:00:00,55.88,55.89,55.64,55.8,88585.0,51.8126,51.8218,51.59,51.7384,88585.0
2022-04-20 14:30:00,55.79,55.82,55.63,55.74,234332.0,51.7291,51.7569,51.5808,51.6828,234332.0
2022-04-20 15:00:00,55.75,55.82,55.7,55.73,96782.0,51.692,51.7569,51.6457,51.6735,96782.0
2022-04-20 15:30:00,55.74,55.92,55.73,55.85,553699.0,51.6828,51.8497,51.6735,51.7848,553699.0
2022-04-21 09:30:00,56.53,56.97,55.85,55.98,381534.0,52.4153,52.8232,51.7848,51.9053,381534.0
2022-04-21 10:00:00,55.93,56.41,55.82,56.41,89913.0,51.8589,52.304,51.7569,52.304,89913.0
2022-04-21 10:30:00,56.4,56.46,55.96,56.02,88397.0,52.2947,52.3504,51.8868,51.9424,88397.0
2022-04-21 11:00:00,56.01,56.13,55.96,56.05,70809.0,51.9331,52.0444,51.8868,51.9702,70809.0
2022-04-21 11:30:00,56.05,56.07,55.84,56.0,132477.0,51.9702,51.9887,51.7755,51.9238,132477.0
2022-04-21 12:00:00,56.0,56.16,55.97,55.98,162134.0,51.9238,52.0722,51.896,51.9053,162134.0
2022-04-21 12:30:00,55.98,56.09,55.91,55.97,119162.0,51.9053,52.0073,51.8404,51.896,119162.0
2022-04-21 13:00:00,55.97,56.01,55.71,55.98,157286.0,51.896,51.9331,51.6549,51.9053,157286.0
2022-04-21 13:30:00,55.97,56.01,55.72,55.75,64401.0,51.896,51.9331,51.6642,51.692,64401.0
2022-04-21 14:00:00,55.72,55.73,55.42,55.46,93795.0,51.6642,51.6735,51.3861,51.4231,93795.0
2022-04-21 14:30:00,55.44,55.53,55.2,55.25,77180.0,51.4046,51.4881,51.1821,51.2284,77180.0
2022-04-21 15:00:00,55.27,55.44,55.15,55.44,151117.0,51.247,51.4046,51.1357,51.4046,151117.0
2022-04-21 15:30:00,55.4,55.56,55.31,55.47,341966.0,51.3675,51.5159,51.2841,51.4324,341966.0
2022-04-22 09:30:00,55.71,56.18,55.4,55.75,286038.0,51.6549,52.0907,51.3675,51.692,286038.0
2022-04-22 10:00:00,55.72,56.01,55.68,55.99,126731.0,51.6642,51.9331,51.6271,51.9146,126731.0
2022-04-22 10:30:00,55.98,56.32,55.92,56.22,473950.0,51.9053,52.2205,51.8497,52.1278,473950.0
2022-04-22 11:00:00,56.21,56.21,55.64,55.74,252166.0,52.1186,52.1186,51.59,51.6828,252166.0
2022-04-22 11:30:00,55.73,55.88,55.57,55.65,390598.0,51.6735,51.8126,51.5251,51.5993,390598.0
2022-04-22 12:00:00,55.65,56.06,55.57,56.06,399141.0,51.5993,51.9795,51.5251,51.9795,399141.0
2022-04-22 12:30:00,56.07,56.15,55.81,55.97,278915.0,51.9887,52.0629,51.7477,51.896,278915.0
2022-04-22 13:00:00,55.95,56.45,55.84,56.44,353815.0,51.8775,52.3411,51.7755,52.3318,353815.0
2022-04-22 13:30:00,56.45,56.56,55.66,55.8,221882.0,52.3411,52.4431,51.6086,51.7384,221882.0
2022-04-22 14:00:00,55.82,55.94,55.64,55.69,237889.0,51.7569,51.8682,51.59,51.6364,237889.0
2022-04-22 14:30:00,55.69,55.69,55.0,55.05,126599.0,51.6364,51.6364,50.9966,51.043,126599.0
2022-04-22 15:00:00,55.05,55.13,54.93,55.11,122476.0,51.043,51.1172,50.9317,51.0986,122476.0
2022-04-22 15:30:00,55.13,55.34,55.06,55.11,217116.0,51.1172,51.3119,51.0523,51.0986,217116.0
2022-04-25 09:30:00,55.11,55.95,55.1,55.57,381249.0,51.0986,51.8775,51.0893,51.5251,381249.0
2022-04-25 10:00:00,55.61,55.83,55.22,55.43,108371.0,51.5622,51.7662,51.2006,51.3953,108371.0
2022-04-25 10:30:00,55.44,55.92,55.44,55.87,379530.0,51.4046,51.8497,51.4046,51.8033,379530.0
2022-04-25 11:00:00,55.87,56.39,55.84,56.17,258961.0,51.8033,52.2855,51.7755,52.0815,258961.0
2022-04-25 11:30:00,56.19,56.24,55.82,55.9,168162.0,52.1,52.1464,51.7569,51.8311,168162.0
2022-04-25 12:00:00,55.88,56.05,55.72,55.75,80101.0,51.8126,51.9702,51.6642,51.692,80101.0
2022-04-25 12:30:00,55.73,55.84,55.61,55.75,115549.0,51.6735,51.7755,51.5622,51.692,115549.0
2022-04-25 13:00:00,55.78,56.02,55.68,55.92,333794.0,51.7199,51.9424,51.6271,51.8497,333794.0
2022-04-25 13:30:00,55.93,55.93,55.54,55.56,171216.0,51.8589,51.8589,51.4973,51.5159,171216.0
2022-04-25 14:00:00,55.59,55.82,55.41,55.76,101020.0,51.5437,51.7569,51.3768,51.7013,101020.0
2022-04-25 14:30:00,55.77,55.92,55.7,55.8,266765.0,51.7106,51.8497,51.6457,51.7384,266765.0
2022-04-25 15:00:00,55.81,56.04,55.66,56.03,138483.0,51.7477,51.9609,51.6086,51.9517,138483.0
2022-04-25 15:30:00,56.03,56.27,55.98,56.22,323012.0,51.9517,52.1742,51.9053,52.1278,323012.0
2022-04-26 09:30:00,55.75,56.6,55.58,56.16,249249.0,51.692,52.4802,51.5344,52.0722,249249.0
2022-04-26 10:00:00,56.16,56.17,55.66,55.75,92803.0,52.0722,52.0815,51.6086,51.692,92803.0
2022-04-26 10:30:00,55.77,55.82,55.51,55.54,69059.0,51.7106,51.7569,51.4695,51.4973,69059.0
2022-04-26 11:00:00,55.53,55.59,55.37,55.58,113286.0,51.4881,51.5437,51.3397,51.5344,113286.0
2022-04-26 11:30:00,55.57,55.76,55.51,55.7,90933.0,51.5251,51.7013,51.4695,51.6457,90933.0
2022-04-26 12:00:00,55.7,56.13,55.7,56.05,88684.0,51.6457,52.0444,51.6457,51.9702,88684.0
2022-04-26 12:30:00,56.05,56.28,55.92,56.27,64778.0,51.9702,52.1835,51.8497,52.1742,64778.0
2022-04-26 13:00:00,56.25,56.29,55.76,55.84,103898.0,52.1556,52.1927,51.7013,51.7755,103898.0
2022-04-26 13:30:00,55.81,56.04,55.75,55.87,126551.0,51.7477,51.9609,51.692,51.8033,126551.0
2022-04-26 14:00:00,55.87,55.9,55.68,55.81,110290.0,51.8033,51.8311,51.6271,51.7477,110290.0
2022-04-26 14:30:00,55.81,55.87,55.49,55.63,139795.0,51.7477,51.8033,51.451,51.5808,139795.0
2022-04-26 15:00:00,55.64,55.69,55.45,55.51,80173.0,51.59,51.6364,51.4139,51.4695,80173.0
2022-04-26 15:30:00,55.51,55.89,55.37,55.57,370124.0,51.4695,51.8218,51.3397,51.5251,370124.0
2022-04-27 09:30:00,55.48,56.58,55.48,56.05,147919.0,51.4417,52.4616,51.4417,51.9702,147919.0
2022-04-27 10:00:00,56.06,56.2,55.59,55.64,93832.0,51.9795,52.1093,51.5437,51.59,93832.0
2022-04-27 10:30:00,55.64,55.76,55.3,55.45,77093.0,51.59,51.7013,51.2748,51.4139,77093.0
2022-04-27 11:00:00,55.48,55.93,55.48,55.91,41603.0,51.4417,51.8589,51.4417,51.8404,41603.0
2022-04-27 11:30:00,55.94,56.11,55.86,55.99,39585.0,51.8682,52.0258,51.794,51.9146,39585.0
2022-04-27 12:00:00,55.98,56.39,55.92,56.31,53059.0,51.9053,52.2855,51.8497,52.2113,53059.0
2022-04-27 12:30:00,56.29,56.39,56.13,56.24,41023.0,52.1927,52.2855,52.0444,52.1464,41023.0
2022-04-27 13:00:00,56.25,56.33,56.1,56.27,48689.0,52.1556,52.2298,52.0166,52.1742,48689.0
2022-04-27 13:30:00,56.33,56.39,56.22,56.37,46558.0,52.2298,52.2855,52.1278,52.2669,46558.0
2022-04-27 14:00:00,56.37,56.39,56.19,56.27,55196.0,52.2669,52.2855,52.1,52.1742,55196.0
2022-04-27 14:30:00,56.28,56.39,56.26,56.28,90860.0,52.1835,52.2855,52.1649,52.1835,90860.0
2022-04-27 15:00:00,56.28,56.34,56.18,56.29,83754.0,52.1835,52.2391,52.0907,52.1927,83754.0
2022-04-27 15:30:00,56.28,56.38,55.99,56.08,179804.0,52.1835,52.2762,51.9146,51.998,179804.0
2022-04-28 09:30:00,55.74,56.12,55.36,55.69,178790.0,51.6828,52.0351,51.3304,51.6364,178790.0
2022-04-28 10:00:00,55.65,56.05,55.47,55.82,75078.0,51.5993,51.9702,51.4324,51.7569,75078.0
2022-04-28 10:30:00,55.83,55.83,55.32,55.56,46184.0,51.7662,51.7662,51.2933,51.5159,46184.0
2022-04-28 11:00:00,55.56,55.77,55.4,55.7,76076.0,51.5159,51.7106,51.3675,51.6457,76076.0
2022-04-28 11:30:00,55.71,55.84,55.55,55.72,56268.0,51.6549,51.7755,51.5066,51.6642,56268.0
2022-04-28 12:00:00,55.73,55.8,55.55,55.75,42831.0,51.6735,51.7384,51.5066,51.692,42831.0
2022-04-28 12:30:00,55.74,56.14,55.71,56.11,88790.0,51.6828,52.0536,51.6549,52.0258,88790.0
2022-04-28 13:00:00,56.13,56.34,56.1,56.26,80667.0,52.0444,52.2391,52.0166,52.1649,80667.0
2022-04-28 13:30:00,56.25,56.46,56.21,56.45,69191.0,52.1556,52.3504,52.1186,52.3411,69191.0
2022-04-28 14:00:00,56.45,56.49,56.31,56.42,44672.0,52.3411,52.3782,52.2113,52.3133,44672.0
2022-04-28 14:30:00,56.42,56.55,56.23,56.25,91218.0,52.3133,52.4338,52.1371,52.1556,91218.0
2022-04-28 15:00:00,56.24,56.32,56.12,56.22,58080.0,52.1464,52.2205,52.0351,52.1278,58080.0
2022-04-28 15:30:00,56.22,56.3,56.08,56.24,122539.0,52.1278,52.202,51.998,52.1464,122539.0
2022-04-29 09:30:00,56.24,56.39,55.59,56.15,74977.0,52.1464,52.2855,51.5437,52.0629,74977.0
2022-04-29 10:00:00,56.2,56.22,55.98,56.09,35369.0,52.1093,52.1278,51.9053,52.0073,35369.0
2022-04-29 10:30:00,56.09,56.25,55.98,56.23,55786.0,52.0073,52.1556,51.9053,52.1371,55786.0
2022-04-29 11:00:00,56.2,56.2,56.03,56.07,39233.0,52.1093,52.1093,51.9517,51.9887,39233.0
2022-04-29 11:30:00,56.09,56.16,55.96,55.97,42922.0,52.0073,52.0722,51.8868,51.896,42922.0
2022-04-29 12:00:00,55.97,56.05,55.85,55.85,122161.0,51.896,51.9702,51.7848,51.7848,122161.0
2022-04-29 12:30:00,55.85,55.86,55.66,55.66,41650.0,51.7848,51.794,51.6086,51.6086,41650.0
2022-04-29 13:00:00,55.7,55.93,55.7,55.88,24445.0,51.6457,51.8589,51.6457,51.8126,24445.0
2022-04-29 13:30:00,55.89,55.97,55.79,55.87,29166.0,51.8218,51.896,51.7291,51.8033,29166.0
2022-04-29 14:00:00,55.86,55.9,55.72,55.83,33240.0,51.794,51.8311,51.6642,51.7662,33240.0
2022-04-29 14:30:00,55.82,55.87,55.54,55.63,49654.0,51.7569,51.8033,51.4973,51.5808,49654.0
2022-04-29 15:00:00,55.63,55.64,55.51,55.52,61428.0,51.5808,51.59,51.4695,51.4788,61428.0
2022-04-29 15:30:00,55.5,55.57,55.06,55.22,205764.0,51.4602,51.5251,51.0523,51.2006,205764.0
2022-05-02 09:30:00,55.63,56.23,55.19,55.47,93974.0,51.5808,52.1371,51.1728,51.4324,93974.0
2022-05-02 10:00:00,55.47,55.51,55.15,55.36,152431.0,51.4324,51.4695,51.1357,51.3304,152431.0
2022-05-02 10:30:00,55.39,55.53,55.24,55.37,64484.0,51.3582,51.4881,51.2192,51.3397,64484.0
2022-05-02 11:00:00,55.39,55.59,55.3,55.48,27926.0,51.3582,51.5437,51.2748,51.4417,27926.0
2022-05-02 11:30:00,55.49,55.56,55.16,55.28,62634.0,51.451,51.5159,51.145,51.2562,62634.0
2022-05-02 12:00:00,55.28,55.35,55.11,55.34,48012.0,51.2562,51.3212,51.0986,51.3119,48012.0
2022-05-02 12:30:00,55.33,55.43,55.1,55.1,35440.0,51.3026,51.3953,51.0893,51.0893,35440.0
2022-05-02 13:00:00,55.1,55.25,55.03,55.16,34540.0,51.0893,51.2284,51.0244,51.145,34540.0
2022-05-02 13:30:00,55.16,55.24,55.02,55.14,37453.0,51.145,51.2192,51.0152,51.1264,37453.0
2022-05-02 14:00:00,55.11,55.22,54.93,55.17,136379.0,51.0986,51.2006,50.9317,51.1543,136379.0
2022-05-02 14:30:00,55.15,55.24,54.93,54.97,82891.0,51.1357,51.2192,50.9317,50.9688,82891.0
2022-05-02 15:00:00,54.98,55.41,54.98,55.36,90804.0,50.9781,51.3768,50.9781,51.3304,90804.0
2022-05-02 15:30:00,55.38,55.7,55.33,55.5,283083.0,51.349,51.6457,51.3026,51.4602,283083.0
2022-05-03 09:30:00,55.65,55.68,55.27,55.62,92396.0,51.5993,51.6271,51.247,51.5715,92396.0
2022-05-03 10:00:00,55.64,55.86,55.32,55.77,52694.0,51.59,51.794,51.2933,51.7106,52694.0
2022-05-03 10:30:00,55.77,55.81,55.45,55.51,57006.0,51.7106,51.7477,51.4139,51.4695,57006.0
2022-05-03 11:00:00,55.49,55.9,55.46,55.79,49236.0,51.451,51.8311,51.4231,51.7291,49236.0
2022-05-03 11:30:00,55.78,55.9,55.76,55.79,27831.0,51.7199,51.8311,51.7013,51.7291,27831.0
2022-05-03 12:00:00,55.79,55.83,55.6,55.73,36837.0,51.7291,51.7662,51.553,51.6735,36837.0
2022-05-03 12:30:00,55.71,55.82,55.65,55.76,23525.0,51.6549,51.7569,51.5993,51.7013,23525.0
2022-05-03 13:00:00,55.75,55.85,55.69,55.73,42729.0,51.692,51.7848,51.6364,51.6735,42729.0
2022-05-03 13:30:00,55.75,56.01,55.73,55.87,168207.0,51.692,51.9331,51.6735,51.8033,168207.0
2022-05-03 14:00:00,55.87,55.87,55.32,55.42,135190.0,51.8033,51.8033,51.2933,51.3861,135190.0
2022-05-03 14:30:00,55.41,55.91,55.41,55.9,56765.0,51.3768,51.8404,51.3768,51.8311,56765.0
2022-05-03 15:00:00,55.88,56.05,55.87,55.91,44570.0,51.8126,51.9702,51.8033,51.8404,44570.0
2022-05-03 15:30:00,55.9,56.0,55.7,55.88,120779.0,51.8311,51.9238,51.6457,51.8126,120779.0
2022-05-04 09:30:00,54.91,55.25,54.38,54.53,141033.0,50.9132,51.2284,50.4218,50.5608,141033.0
2022-05-04 10:00:00,54.52,54.53,54.27,54.31,166211.0,50.5516,50.5608,50.3198,50.3569,166211.0
2022-05-04 10:30:00,54.3,54.33,53.75,53.85,229405.0,50.3476,50.3754,49.8376,49.9303,229405.0
2022-05-04 11:00:00,53.87,53.94,53.65,53.79,283908.0,49.9489,50.0138,49.7449,49.8747,283908.0
2022-05-04 11:30:00,53.78,53.84,53.51,53.57,169680.0,49.8654,49.9211,49.6151,49.6707,169680.0
2022-05-04 12:00:00,53.57,53.72,53.55,53.62,55454.0,49.6707,49.8098,49.6522,49.7171,55454.0
2022-05-04 12:30:00,53.63,54.01,53.63,53.99,54489.0,49.7263,50.0787,49.7263,50.0601,54489.0
2022-05-04 13:00:00,53.99,54.04,53.74,53.78,55521.0,50.0601,50.1065,49.8283,49.8654,55521.0
2022-05-04 13:30:00,53.79,53.87,53.69,53.82,50846.0,49.8747,49.9489,49.782,49.9025,50846.0
2022-05-04 14:00:00,53.83,53.9,53.39,53.73,141892.0,49.9118,49.9767,49.5038,49.8191,141892.0
2022-05-04 14:30:00,53.76,54.42,53.35,54.31,240072.0,49.8469,50.4588,49.4667,50.3569,240072.0
2022-05-04 15:00:00,54.31,55.08,54.31,55.07,176958.0,50.3569,51.0708,50.3569,51.0615,176958.0
2022-05-04 15:30:00,55.07,55.38,54.99,55.25,341945.0,51.0615,51.349,50.9874,51.2284,341945.0
2022-05-05 09:30:00,54.28,54.46,54.0,54.06,88320.0,50.329,50.4959,50.0694,50.125,88320.0
2022-05-05 10:00:00,54.05,54.08,53.61,53.87,59829.0,50.1158,50.1436,49.7078,49.9489,59829.0
2022-05-05 10:30:00,53.84,53.89,53.31,53.48,233810.0,49.9211,49.9674,49.4296,49.5873,233810.0
2022-05-05 11:00:00,53.47,53.5,53.17,53.3,144807.0,49.578,49.6058,49.2998,49.4204,144807.0
2022-05-05 11:30:00,53.3,53.49,53.12,53.23,181422.0,49.4204,49.5965,49.2535,49.3555,181422.0
2022-05-05 12:00:00,53.21,53.4,53.11,53.24,110275.0,49.3369,49.5131,49.2442,49.3647,110275.0
2022-05-05 12:30:00,53.23,53.3,53.06,53.26,43205.0,49.3555,49.4204,49.1978,49.3833,43205.0
2022-05-05 13:00:00,53.29,53.41,53.11,53.31,81376.0,49.4111,49.5224,49.2442,49.4296,81376.0
2022-05-05 13:30:00,53.28,53.41,53.06,53.15,65064.0,49.4018,49.5224,49.1978,49.2813,65064.0
2022-05-05 14:00:00,53.15,53.42,53.12,53.17,46139.0,49.2813,49.5316,49.2535,49.2998,46139.0
2022-05-05 14:30:00,53.17,53.42,53.12,53.32,55150.0,49.2998,49.5316,49.2535,49.4389,55150.0
2022-05-05 15:00:00,53.34,53.35,53.14,53.23,93646.0,49.4575,49.4667,49.272,49.3555,93646.0
2022-05-05 15:30:00,53.23,53.53,53.12,53.41,358687.0,49.3555,49.6336,49.2535,49.5224,358687.0
2022-05-06 09:30:00,52.92,52.93,51.55,51.69,152329.0,49.068,49.0773,47.7977,47.9276,152329.0
2022-05-06 10:00:00,51.7,52.35,51.53,52.0,178245.0,47.9368,48.5395,47.7792,48.215,178245.0
2022-05-06 10:30:00,51.96,52.27,51.68,52.25,140905.0,48.1779,48.4653,47.9183,48.4468,140905.0
2022-05-06 11:00:00,52.27,52.4,52.12,52.38,90084.0,48.4653,48.5859,48.3263,48.5673,90084.0
2022-05-06 11:30:00,52.38,52.4,51.75,51.77,127750.0,48.5673,48.5859,47.9832,48.0017,127750.0
2022-05-06 12:00:00,51.75,51.97,51.58,51.78,103408.0,47.9832,48.1872,47.8256,48.011,103408.0
2022-05-06 12:30:00,51.8,51.85,51.6,51.81,123945.0,48.0296,48.0759,47.8441,48.0388,123945.0
2022-05-06 13:00:00,51.82,51.83,51.5,51.61,114275.0,48.0481,48.0574,47.7514,47.8534,114275.0
2022-05-06 13:30:00,51.6,51.66,51.31,51.35,59398.0,47.8441,47.8997,47.5752,47.6123,59398.0
2022-05-06 14:00:00,51.33,51.43,51.19,51.21,59872.0,47.5938,47.6865,47.464,47.4825,59872.0
2022-05-06 14:30:00,51.23,51.59,51.11,51.42,108366.0,47.501,47.8348,47.3898,47.6772,108366.0
2022-05-06 15:00:00,51.42,51.61,51.33,51.59,126030.0,47.6772,47.8534,47.5938,47.8348,126030.0
2022-05-06 15:30:00,51.6,52.08,51.59,52.0,495114.0,47.8441,48.2892,47.8348,48.215,495114.0
2022-05-09 09:30:00,51.76,51.81,51.02,51.31,224978.0,47.9925,48.0388,47.3063,47.5752,224978.0
2022-05-09 10:00:00,51.29,51.29,50.61,50.8,152582.0,47.5567,47.5567,46.9262,47.1023,152582.0
2022-05-09 10:30:00,50.81,51.01,50.79,50.82,122597.0,47.1116,47.2971,47.0931,47.1209,122597.0
2022-05-09 11:00:00,50.83,51.01,50.72,50.72,151168.0,47.1302,47.2971,47.0282,47.0282,151168.0
2022-05-09 11:30:00,50.71,51.51,50.68,51.43,69699.0,47.0189,47.7607,46.9911,47.6865,69699.0
2022-05-09 12:00:00,51.4,51.74,51.29,51.45,107934.0,47.6587,47.9739,47.5567,47.705,107934.0
2022-05-09 12:30:00,51.44,51.53,51.12,51.17,63337.0,47.6958,47.7792,47.399,47.4454,63337.0
2022-05-09 13:00:00,51.17,51.23,50.92,51.05,68033.0,47.4454,47.501,47.2136,47.3341,68033.0
2022-05-09 13:30:00,51.04,51.07,50.79,50.97,88102.0,47.3249,47.3527,47.0931,47.26,88102.0
2022-05-09 14:00:00,50.97,51.06,50.84,50.92,66787.0,47.26,47.3434,47.1394,47.2136,66787.0
2022-05-09 14:30:00,50.9,51.02,50.81,50.99,55129.0,47.1951,47.3063,47.1116,47.2785,55129.0
2022-05-09 15:00:00,50.99,51.13,50.81,50.81,69475.0,47.2785,47.4083,47.1116,47.1116,69475.0
2022-05-09 15:30:00,50.85,51.06,50.68,50.71,392664.0,47.1487,47.3434,46.9911,47.0189,392664.0
2022-05-10 09:30:00,52.07,53.07,52.01,53.01,403456.0,48.2799,49.2071,48.2243,49.1515,403456.0
2022-05-10 10:00:00,53.0,53.34,52.82,53.2,378471.0,49.1422,49.4575,48.9753,49.3276,378471.0
2022-05-10 10:30:00,53.18,53.5,53.08,53.37,533988.0,49.3091,49.6058,49.2164,49.4853,533988.0
2022-05-10 11:00:00,53.38,53.48,52.79,53.04,276210.0,49.4945,49.5873,48.9475,49.1793,276210.0
2022-05-10 11:30:00,53.05,53.52,52.99,53.2,84632.0,49.1886,49.6244,49.1329,49.3276,84632.0
2022-05-10 12:00:00,53.22,53.3,52.79,52.93,189995.0,49.3462,49.4204,48.9475,49.0773,189995.0
2022-05-10 12:30:00,52.92,53.09,52.74,52.87,152979.0,49.068,49.2257,48.9011,49.0217,152979.0
2022-05-10 13:00:00,52.87,53.16,52.83,53.12,126242.0,49.0217,49.2906,48.9846,49.2535,126242.0
2022-05-10 13:30:00,53.15,53.74,53.14,53.69,133625.0,49.2813,49.8283,49.272,49.782,133625.0
2022-05-10 14:00:00,53.71,53.77,53.48,53.66,126326.0,49.8005,49.8562,49.5873,49.7542,126326.0
2022-05-10 14:30:00,53.68,53.9,53.59,53.83,161390.0,49.7727,49.9767,49.6893,49.9118,161390.0
2022-05-10 15:00:00,53.85,54.04,53.71,53.74,157646.0,49.9303,50.1065,49.8005,49.8283,157646.0
2022-05-10 15:30:00,53.74,53.86,53.64,53.74,472251.0,49.8283,49.9396,49.7356,49.8283,472251.0
2022-05-11 09:30:00,53.36,54.26,52.87,54.08,252688.0,50.0143,50.8579,49.555,50.6892,252688.0
2022-05-11 10:00:00,54.08,54.22,53.53,54.17,76350.0,50.6892,50.8204,50.1737,50.7735,76350.0
2022-05-11 10:30:00,54.14,54.18,53.46,53.77,139633.0,50.7454,50.7829,50.1081,50.3986,139633.0
2022-05-11 11:00:00,53.79,53.9,53.46,53.74,299692.0,50.4174,50.5205,50.1081,50.3705,299692.0
2022-05-11 11:30:00,53.76,53.93,53.58,53.67,124269.0,50.3892,50.5486,50.2205,50.3049,124269.0
2022-05-11 12:00:00,53.7,53.77,53.53,53.53,61193.0,50.333,50.3986,50.1737,50.1737,61193.0
2022-05-11 12:30:00,53.54,53.73,53.47,53.52,125678.0,50.183,50.3611,50.1174,50.1643,125678.0
2022-05-11 13:00:00,53.5,53.55,53.41,53.42,87296.0,50.1455,50.1924,50.0612,50.0706,87296.0
2022-05-11 13:30:00,53.42,53.47,53.2,53.24,148378.0,50.0706,50.1174,49.8644,49.9018,148378.0
2022-05-11 14:00:00,53.26,53.61,53.19,53.55,102305.0,49.9206,50.2486,49.855,50.1924,102305.0
2022-05-11 14:30:00,53.55,53.82,53.51,53.52,75566.0,50.1924,50.4455,50.1549,50.1643,75566.0
2022-05-11 15:00:00,53.52,53.55,53.32,53.34,93249.0,50.1643,50.1924,49.9768,49.9956,93249.0
2022-05-11 15:30:00,53.33,53.38,53.09,53.35,499530.0,49.9862,50.0331,49.7612,50.0049,499530.0
2022-05-12 09:30:00,52.09,52.45,51.55,52.16,197079.0,48.8239,49.1614,48.3178,48.8896,197079.0
2022-05-12 10:00:00,52.13,52.9,52.06,52.9,158689.0,48.8614,49.5832,48.7958,49.5832,158689.0
2022-05-12 10:30:00,52.9,53.08,52.71,52.95,115216.0,49.5832,49.7519,49.4051,49.63,115216.0
2022-05-12 11:00:00,52.95,53.1,52.6,52.65,130178.0,49.63,49.7706,49.302,49.3488,130178.0
2022-05-12 11:30:00,52.57,52.62,51.73,51.75,210196.0,49.2739,49.3207,48.4865,48.5053,210196.0
2022-05-12 12:00:00,51.76,52.27,51.68,52.27,166187.0,48.5146,48.9927,48.4397,48.9927,166187.0
2022-05-12 12:30:00,52.28,52.41,52.17,52.25,105030.0,49.002,49.1239,48.8989,48.9739,105030.0
2022-05-12 13:00:00,52.21,52.28,51.94,52.04,65215.0,48.9364,49.002,48.6834,48.7771,65215.0
2022-05-12 13:30:00,52.03,52.1,51.9,52.04,65308.0,48.7677,48.8333,48.6459,48.7771,65308.0
2022-05-12 14:00:00,52.04,52.21,51.97,52.15,85036.0,48.7771,48.9364,48.7115,48.8802,85036.0
2022-05-12 14:30:00,52.15,52.21,51.93,51.96,130222.0,48.8802,48.9364,48.674,48.7021,130222.0
2022-05-12 15:00:00,51.99,52.63,51.98,52.48,166207.0,48.7302,49.3301,48.7208,49.1895,166207.0
2022-05-12 15:30:00,52.48,52.82,52.36,52.82,282903.0,49.1895,49.5082,49.077,49.5082,282903.0
2022-05-13 09:30:00,51.89,52.51,51.89,52.38,376285.0,48.6365,49.2176,48.6365,49.0958,376285.0
2022-05-13 10:00:00,52.35,53.18,52.35,53.17,97665.0,49.0676,49.8456,49.0676,49.8362,97665.0
2022-05-13 10:30:00,53.14,53.32,52.91,53.02,234279.0,49.8081,49.9768,49.5925,49.6956,234279.0
2022-05-13 11:00:00,53.0,53.18,52.93,52.98,212667.0,49.6769,49.8456,49.6113,49.6581,212667.0
2022-05-13 11:30:00,53.04,53.07,52.8,52.94,59024.0,49.7144,49.7425,49.4894,49.6207,59024.0
2022-05-13 12:00:00,52.93,53.09,52.89,53.02,47732.0,49.6113,49.7612,49.5738,49.6956,47732.0
2022-05-13 12:30:00,53.03,53.07,52.78,52.89,40994.0,49.705,49.7425,49.4707,49.5738,40994.0
2022-05-13 13:00:00,52.9,53.02,52.72,52.97,55602.0,49.5832,49.6956,49.4144,49.6488,55602.0
2022-05-13 13:30:00,52.99,53.03,52.8,52.86,77367.0,49.6675,49.705,49.4894,49.5457,77367.0
2022-05-13 14:00:00,52.84,52.84,52.38,52.54,276761.0,49.5269,49.5269,49.0958,49.2457,276761.0
2022-05-13 14:30:00,52.57,53.0,52.5,53.0,65857.0,49.2739,49.6769,49.2082,49.6769,65857.0
2022-05-13 15:00:00,52.99,53.09,52.94,53.08,61616.0,49.6675,49.7612,49.6207,49.7519,61616.0
2022-05-13 15:30:00,53.08,53.12,52.84,53.11,250730.0,49.7519,49.7894,49.5269,49.78,250730.0
2022-05-16 09:30:00,53.05,53.38,52.82,53.0,178637.0,49.7238,50.0331,49.5082,49.6769,178637.0
2022-05-16 10:00:00,53.0,53.34,52.93,53.24,40355.0,49.6769,49.9956,49.6113,49.9018,40355.0
2022-05-16 10:30:00,53.22,53.22,52.93,52.94,28766.0,49.8831,49.8831,49.6113,49.6207,28766.0
2022-05-16 11:00:00,52.94,53.2,52.93,53.2,55508.0,49.6207,49.8644,49.6113,49.8644,55508.0
2022-05-16 11:30:00,53.19,53.42,53.06,53.39,63822.0,49.855,50.0706,49.7331,50.0424,63822.0
2022-05-16 12:00:00,53.38,53.41,53.16,53.3,39173.0,50.0331,50.0612,49.8269,49.9581,39173.0
2022-05-16 12:30:00,53.3,53.33,53.15,53.17,34409.0,49.9581,49.9862,49.8175,49.8362,34409.0
2022-05-16 13:00:00,53.16,53.29,53.09,53.26,29466.0,49.8269,49.9487,49.7612,49.9206,29466.0
2022-05-16 13:30:00,53.28,53.35,53.21,53.26,42884.0,49.9393,50.0049,49.8737,49.9206,42884.0
2022-05-16 14:00:00,53.26,53.51,53.25,53.4,28228.0,49.9206,50.1549,49.9112,50.0518,28228.0
2022-05-16 14:30:00,53.4,53.5,53.26,53.34,93619.0,50.0518,50.1455,49.9206,49.9956,93619.0
2022-05-16 15:00:00,53.34,53.34,53.0,53.04,70920.0,49.9956,49.9956,49.6769,49.7144,70920.0
2022-05-16 15:30:00,53.03,53.12,52.94,53.02,133756.0,49.705,49.7894,49.6207,49.6956,133756.0
2022-05-17 09:30:00,54.09,54.74,53.9,54.41,575267.0,50.6985,51.3078,50.5205,50.9985,575267.0
2022-05-17 10:00:00,54.42,54.49,54.31,54.36,111397.0,51.0079,51.0735,50.9048,50.9516,111397.0
2022-05-17 10:30:00,54.36,54.42,53.86,54.02,191813.0,50.9516,51.0079,50.483,50.6329,191813.0
2022-05-17 11:00:00,54.05,54.2,53.99,54.12,131261.0,50.6611,50.8017,50.6048,50.7267,131261.0
2022-05-17 11:30:00,54.13,54.22,54.02,54.11,80812.0,50.736,50.8204,50.6329,50.7173,80812.0
2022-05-17 12:00:00,54.08,54.42,54.06,54.35,89474.0,50.6892,51.0079,50.6704,50.9422,89474.0
2022-05-17 12:30:00,54.34,54.43,54.3,54.38,74576.0,50.9329,51.0172,50.8954,50.9704,74576.0
2022-05-17 13:00:00,54.36,54.48,54.34,54.47,97855.0,50.9516,51.0641,50.9329,51.0547,97855.0
2022-05-17 13:30:00,54.48,54.49,54.34,54.4,138865.0,51.0641,51.0735,50.9329,50.9891,138865.0
2022-05-17 14:00:00,54.4,54.49,54.31,54.37,255971.0,50.9891,51.0735,50.9048,50.961,255971.0
2022-05-17 14:30:00,54.35,54.6,54.31,54.48,277909.0,50.9422,51.1766,50.9048,51.0641,277909.0
2022-05-17 15:00:00,54.47,54.61,54.35,54.4,204069.0,51.0547,51.1859,50.9422,50.9891,204069.0
2022-05-17 15:30:00,54.44,54.56,54.33,54.41,516471.0,51.0266,51.1391,50.9235,50.9985,516471.0
2022-05-18 09:30:00,53.75,54.09,53.51,53.85,289060.0,50.3799,50.6985,50.1549,50.4736,289060.0
2022-05-18 10:00:00,53.83,54.0,53.61,53.65,235772.0,50.4549,50.6142,50.2486,50.2861,235772.0
2022-05-18 10:30:00,53.6,53.72,53.27,53.44,147767.0,50.2393,50.3517,49.93,50.0893,147767.0
2022-05-18 11:00:00,53.44,53.45,53.25,53.29,202402.0,50.0893,50.0987,49.9112,49.9487,202402.0
2022-05-18 11:30:00,53.26,53.28,52.99,53.0,128926.0,49.9206,49.9393,49.6675,49.6769,128926.0
2022-05-18 12:00:00,53.0,53.13,52.93,53.03,115687.0,49.6769,49.7987,49.6113,49.705,115687.0
2022-05-18 12:30:00,53.03,53.42,53.03,53.26,106587.0,49.705,50.0706,49.705,49.9206,106587.0
2022-05-18 13:00:00,53.25,53.34,53.07,53.15,190986.0,49.9112,49.9956,49.7425,49.8175,190986.0
2022-05-18 13:30:00,53.12,53.14,52.72,52.91,104688.0,49.7894,49.8081,49.4144,49.5925,104688.0
2022-05-18 14:00:00,52.92,53.18,52.91,53.17,61047.0,49.6019,49.8456,49.5925,49.8362,61047.0
2022-05-18 14:30:00,53.17,53.17,52.96,53.04,37680.0,49.8362,49.8362,49.6394,49.7144,37680.0
2022-05-18 15:00:00,53.03,53.18,52.91,53.02,154255.0,49.705,49.8456,49.5925,49.6956,154255.0
2022-05-18 15:30:00,53.03,53.16,52.76,52.92,269990.0,49.705,49.8269,49.4519,49.6019,269990.0
2022-05-19 09:30:00,52.66,52.7,52.0,52.26,224919.0,49.3582,49.3957,48.7396,48.9833,224919.0
2022-05-19 10:00:00,52.26,52.67,52.16,52.55,103733.0,48.9833,49.3676,48.8896,49.2551,103733.0
2022-05-19 10:30:00,52.53,52.78,52.39,52.67,151918.0,49.2364,49.4707,49.1051,49.3676,151918.0
2022-05-19 11:00:00,52.66,52.69,52.31,52.61,158861.0,49.3582,49.3863,49.0302,49.3113,158861.0
2022-05-19 11:30:00,52.63,53.41,52.59,53.15,76626.0,49.3301,50.0612,49.2926,49.8175,76626.0
2022-05-19 12:00:00,53.13,53.19,52.91,53.11,99325.0,49.7987,49.855,49.5925,49.78,99325.0
2022-05-19 12:30:00,53.1,53.11,52.88,53.03,35282.0,49.7706,49.78,49.5644,49.705,35282.0
2022-05-19 13:00:00,53.03,53.11,52.87,53.02,47648.0,49.705,49.78,49.555,49.6956,47648.0
2022-05-19 13:30:00,53.03,53.3,52.87,53.27,63844.0,49.705,49.9581,49.555,49.93,63844.0
2022-05-19 14:00:00,53.26,53.27,53.01,53.12,43583.0,49.9206,49.93,49.6863,49.7894,43583.0
2022-05-19 14:30:00,53.12,53.16,52.84,52.96,178087.0,49.7894,49.8269,49.5269,49.6394,178087.0
2022-05-19 15:00:00,52.97,53.05,52.63,52.66,150124.0,49.6488,49.7238,49.3301,49.3582,150124.0
2022-05-19 15:30:00,52.65,52.82,52.57,52.64,175502.0,49.3488,49.5082,49.2739,49.3395,175502.0
2022-05-20 09:30:00,53.58,53.71,52.87,53.07,294112.0,50.2205,50.3424,49.555,49.7425,294112.0
2022-05-20 10:00:00,53.12,53.77,53.11,53.74,45983.0,49.7894,50.3986,49.78,50.3705,45983.0
2022-05-20 10:30:00,53.73,53.73,53.39,53.4,39442.0,50.3611,50.3611,50.0424,50.0518,39442.0
2022-05-20 11:00:00,53.41,53.5,53.15,53.29,38260.0,50.0612,50.1455,49.8175,49.9487,38260.0
2022-05-20 11:30:00,53.32,53.43,53.12,53.23,27636.0,49.9768,50.0799,49.7894,49.8925,27636.0
2022-05-20 12:00:00,53.22,53.26,53.0,53.09,30629.0,49.8831,49.9206,49.6769,49.7612,30629.0
2022-05-20 12:30:00,53.1,53.18,52.97,53.01,60396.0,49.7706,49.8456,49.6488,49.6863,60396.0
2022-05-20 13:00:00,53.01,53.11,52.9,52.98,88039.0,49.6863,49.78,49.5832,49.6581,88039.0
2022-05-20 13:30:00,53.0,53.27,53.0,53.07,37802.0,49.6769,49.93,49.6769,49.7425,37802.0
2022-05-20 14:00:00,53.08,53.13,52.93,53.0,59882.0,49.7519,49.7987,49.6113,49.6769,59882.0
2022-05-20 14:30:00,53.01,53.33,52.95,53.2,59749.0,49.6863,49.9862,49.63,49.8644,59749.0
2022-05-20 15:00:00,53.19,53.39,53.09,53.35,40721.0,49.855,50.0424,49.7612,50.0049,40721.0
2022-05-20 15:30:00,53.35,53.81,53.3,53.8,91899.0,50.0049,50.4361,49.9581,50.4267,91899.0
2022-05-23 09:30:00,53.12,53.74,52.92,53.25,179730.0,49.7894,50.3705,49.6019,49.9112,179730.0
2022-05-23 10:00:00,53.2,53.32,52.92,53.32,117727.0,49.8644,49.9768,49.6019,49.9768,117727.0
2022-05-23 10:30:00,53.34,53.36,53.14,53.22,42560.0,49.9956,50.0143,49.8081,49.8831,42560.0
2022-05-23 11:00:00,53.2,53.57,53.15,53.47,61657.0,49.8644,50.2112,49.8175,50.1174,61657.0
2022-05-23 11:30:00,53.45,53.61,53.43,53.61,42541.0,50.0987,50.2486,50.0799,50.2486,42541.0
2022-05-23 12:00:00,53.62,53.75,53.59,53.68,28378.0,50.258,50.3799,50.2299,50.3143,28378.0
2022-05-23 12:30:00,53.68,53.71,53.53,53.59,55018.0,50.3143,50.3424,50.1737,50.2299,55018.0
2022-05-23 13:00:00,53.59,53.67,53.42,53.65,37618.0,50.2299,50.3049,50.0706,50.2861,37618.0
2022-05-23 13:30:00,53.66,53.84,53.63,53.79,74755.0,50.2955,50.4642,50.2674,50.4174,74755.0
2022-05-23 14:00:00,53.83,53.9,53.8,53.85,26225.0,50.4549,50.5205,50.4267,50.4736,26225.0
2022-05-23 14:30:00,53.85,53.94,53.71,53.71,65062.0,50.4736,50.558,50.3424,50.3424,65062.0
2022-05-23 15:00:00,53.76,53.84,53.72,53.79,61944.0,50.3892,50.4642,50.3517,50.4174,61944.0
2022-05-23 15:30:00,53.8,53.88,53.6,53.64,162099.0,50.4267,50.5017,50.2393,50.2768,162099.0
2022-05-24 09:30:00,53.66,54.34,53.55,53.8,235627.0,50.2955,50.9329,50.1924,50.4267,235627.0
2022-05-24 10:00:00,53.83,53.97,53.65,53.91,146143.0,50.4549,50.5861,50.2861,50.5298,146143.0
2022-05-24 10:30:00,53.89,53.94,53.75,53.76,60393.0,50.5111,50.558,50.3799,50.3892,60393.0
2022-05-24 11:00:00,53.75,54.05,53.75,54.04,48767.0,50.3799,50.6611,50.3799,50.6517,48767.0
2022-05-24 11:30:00,54.05,54.16,53.89,54.16,47438.0,50.6611,50.7642,50.5111,50.7642,47438.0
2022-05-24 12:00:00,54.1,54.17,54.0,54.0,38096.0,50.7079,50.7735,50.6142,50.6142,38096.0
2022-05-24 12:30:00,54.01,54.02,53.87,53.92,61478.0,50.6236,50.6329,50.4923,50.5392,61478.0
2022-05-24 13:00:00,53.89,53.89,53.69,53.82,45870.0,50.5111,50.5111,50.3236,50.4455,45870.0
2022-05-24 13:30:00,53.81,53.97,53.74,53.85,224317.0,50.4361,50.5861,50.3705,50.4736,224317.0
2022-05-24 14:00:00,53.85,54.03,53.75,53.9,158874.0,50.4736,50.6423,50.3799,50.5205,158874.0
2022-05-24 14:30:00,53.9,54.02,53.7,53.74,188664.0,50.5205,50.6329,50.333,50.3705,188664.0
2022-05-24 15:00:00,53.75,54.08,53.74,54.03,52522.0,50.3799,50.6892,50.3705,50.6423,52522.0
2022-05-24 15:30:00,54.05,54.3,53.79,54.28,463750.0,50.6611,50.8954,50.4174,50.8766,463750.0
2022-05-25 09:30:00,54.35,55.85,54.28,55.7,638789.0,50.9422,52.3482,50.8766,52.2076,638789.0
2022-05-25 10:00:00,55.71,56.08,55.58,55.84,263674.0,52.217,52.5638,52.0951,52.3388,263674.0
2022-05-25 10:30:00,55.83,56.08,55.83,56.0,292624.0,52.3295,52.5638,52.3295,52.4888,292624.0
2022-05-25 11:00:00,56.0,56.03,55.55,55.57,139954.0,52.4888,52.5169,52.067,52.0858,139954.0
2022-05-25 11:30:00,55.56,55.68,55.42,55.63,87588.0,52.0764,52.1889,51.9452,52.142,87588.0
2022-05-25 12:00:00,55.64,55.66,55.31,55.52,221824.0,52.1514,52.1701,51.8421,52.0389,221824.0
2022-05-25 12:30:00,55.53,55.86,55.53,55.84,243159.0,52.0483,52.3576,52.0483,52.3388,243159.0
2022-05-25 13:00:00,55.83,56.37,55.82,56.32,392736.0,52.3295,52.8356,52.3201,52.7887,392736.0
2022-05-25 13:30:00,56.29,56.75,56.21,56.5,697140.0,52.7606,53.1918,52.6856,52.9574,697140.0
2022-05-25 14:00:00,56.5,56.77,56.11,56.12,1780197.0,52.9574,53.2105,52.5919,52.6013,1780197.0
2022-05-25 14:30:00,56.14,56.6,56.07,56.6,162179.0,52.62,53.0512,52.5544,53.0512,162179.0
2022-05-25 15:00:00,56.6,56.69,56.39,56.61,245092.0,53.0512,53.1355,52.8543,53.0605,245092.0
2022-05-25 15:30:00,56.62,56.73,56.26,56.35,380328.0,53.0699,53.173,52.7325,52.8168,380328.0
2022-05-26 09:30:00,56.41,56.85,56.22,56.82,238255.0,52.8731,53.2855,52.695,53.2574,238255.0
2022-05-26 10:00:00,56.82,56.86,56.38,56.43,133911.0,53.2574,53.2949,52.845,52.8918,133911.0
2022-05-26 10:30:00,56.43,56.74,56.37,56.71,73517.0,52.8918,53.1824,52.8356,53.1543,73517.0
2022-05-26 11:00:00,56.71,57.02,56.63,56.63,98337.0,53.1543,53.4448,53.0793,53.0793,98337.0
2022-05-26 11:30:00,56.63,56.83,56.53,56.81,115484.0,53.0793,53.2668,52.9856,53.248,115484.0
2022-05-26 12:00:00,56.83,57.23,56.8,57.22,106654.0,53.2668,53.6417,53.2386,53.6323,106654.0
2022-05-26 12:30:00,57.25,57.28,57.05,57.16,81279.0,53.6604,53.6885,53.473,53.5761,81279.0
2022-05-26 13:00:00,57.16,57.19,56.8,56.93,80228.0,53.5761,53.6042,53.2386,53.3605,80228.0
2022-05-26 13:30:00,56.94,57.09,56.92,57.04,51938.0,53.3699,53.5104,53.3511,53.4636,51938.0
2022-05-26 14:00:00,57.02,57.08,56.97,57.0,34798.0,53.4448,53.5011,53.398,53.4261,34798.0
2022-05-26 14:30:00,57.0,57.06,56.96,57.05,31634.0,53.4261,53.4823,53.3886,53.473,31634.0
2022-05-26 15:00:00,57.05,57.06,56.85,56.9,46359.0,53.473,53.4823,53.2855,53.3324,46359.0
2022-05-26 15:30:00,56.88,57.06,56.84,56.9,302462.0,53.3136,53.4823,53.2761,53.3324,302462.0
2022-05-27 09:30:00,57.29,58.28,57.29,57.85,209424.0,53.6979,54.6258,53.6979,54.2228,209424.0
2022-05-27 10:00:00,57.79,58.2,57.77,58.02,88541.0,54.1666,54.5509,54.1478,54.3821,88541.0
2022-05-27 10:30:00,58.03,58.11,57.97,58.03,72536.0,54.3915,54.4665,54.3353,54.3915,72536.0
2022-05-27 11:00:00,58.03,58.22,58.0,58.12,69710.0,54.3915,54.5696,54.3634,54.4759,69710.0
2022-05-27 11:30:00,58.09,58.48,58.06,58.46,150945.0,54.4477,54.8133,54.4196,54.7945,150945.0
2022-05-27 12:00:00,58.47,58.88,58.47,58.87,252106.0,54.8039,55.1882,54.8039,55.1788,252106.0
2022-05-27 12:30:00,58.85,59.11,58.8,59.01,222752.0,55.1601,55.4038,55.1132,55.3101,222752.0
2022-05-27 13:00:00,59.02,59.04,58.76,58.78,88884.0,55.3194,55.3382,55.0757,55.0945,88884.0
2022-05-27 13:30:00,58.78,58.8,58.42,58.64,285817.0,55.0945,55.1132,54.7571,54.9633,285817.0
2022-05-27 14:00:00,58.64,58.69,58.53,58.53,68139.0,54.9633,55.0101,54.8602,54.8602,68139.0
2022-05-27 14:30:00,58.53,58.67,58.5,58.62,72279.0,54.8602,54.9914,54.832,54.9445,72279.0
2022-05-27 15:00:00,58.62,58.76,58.57,58.72,66661.0,54.9445,55.0757,54.8977,55.0382,66661.0
2022-05-27 15:30:00,58.72,58.99,58.7,58.95,300918.0,55.0382,55.2913,55.0195,55.2538,300918.0
2022-05-31 09:30:00,57.69,58.36,57.17,57.3,204290.0,54.0728,54.7008,53.5854,53.7073,204290.0
2022-05-31 10:00:00,57.31,57.45,56.81,56.82,103637.0,53.7167,53.8479,53.248,53.2574,103637.0
2022-05-31 10:30:00,56.84,57.5,56.82,57.44,168793.0,53.2761,53.8947,53.2574,53.8385,168793.0
2022-05-31 11:00:00,57.42,57.46,57.18,57.24,241862.0,53.8198,53.8572,53.5948,53.651,241862.0
2022-05-31 11:30:00,57.25,57.5,57.03,57.45,164972.0,53.6604,53.8947,53.4542,53.8479,164972.0
2022-05-31 12:00:00,57.46,57.5,57.14,57.25,88282.0,53.8572,53.8947,53.5573,53.6604,88282.0
2022-05-31 12:30:00,57.28,57.48,57.24,57.38,39869.0,53.6885,53.876,53.651,53.7823,39869.0
2022-05-31 13:00:00,57.38,57.44,57.17,57.36,88486.0,53.7823,53.8385,53.5854,53.7635,88486.0
2022-05-31 13:30:00,57.36,57.75,57.36,57.74,40231.0,53.7635,54.1291,53.7635,54.1197,40231.0
2022-05-31 14:00:00,57.75,57.76,57.64,57.68,47540.0,54.1291,54.1384,54.026,54.0635,47540.0
2022-05-31 14:30:00,57.67,57.75,57.53,57.55,82077.0,54.0541,54.1291,53.9229,53.9416,82077.0
2022-05-31 15:00:00,57.57,57.86,57.51,57.85,49995.0,53.9604,54.2322,53.9041,54.2228,49995.0
2022-05-31 15:30:00,57.86,57.97,57.57,57.57,253041.0,54.2322,54.3353,53.9604,53.9604,253041.0
2022-06-01 09:30:00,58.15,58.65,57.96,58.5,220101.0,54.504,54.9726,54.3259,54.832,220101.0
2022-06-01 10:00:00,58.5,58.6,57.79,57.89,174331.0,54.832,54.9258,54.1666,54.2603,174331.0
2022-06-01 10:30:00,57.91,58.3,57.87,58.2,53612.0,54.279,54.6446,54.2415,54.5509,53612.0
2022-06-01 11:00:00,58.2,58.22,57.89,57.94,33055.0,54.5509,54.5696,54.2603,54.3072,33055.0
2022-06-01 11:30:00,57.96,58.02,57.79,57.94,85943.0,54.3259,54.3821,54.1666,54.3072,85943.0
2022-06-01 12:00:00,57.92,57.97,57.82,57.89,38696.0,54.2884,54.3353,54.1947,54.2603,38696.0
2022-06-01 12:30:00,57.88,58.0,57.67,57.81,44864.0,54.2509,54.3634,54.0541,54.1853,44864.0
2022-06-01 13:00:00,57.83,58.13,57.81,58.1,45036.0,54.2041,54.4852,54.1853,54.4571,45036.0
2022-06-01 13:30:00,58.06,58.3,57.99,58.28,30020.0,54.4196,54.6446,54.354,54.6258,30020.0
2022-06-01 14:00:00,58.28,58.52,58.21,58.48,37963.0,54.6258,54.8508,54.5602,54.8133,37963.0
2022-06-01 14:30:00,58.5,58.59,58.48,58.49,51774.0,54.832,54.9164,54.8133,54.8227,51774.0
2022-06-01 15:00:00,58.51,58.58,58.47,58.54,47650.0,54.8414,54.907,54.8039,54.8695,47650.0
2022-06-01 15:30:00,58.51,58.54,58.3,58.35,190892.0,54.8414,54.8695,54.6446,54.6914,190892.0
2022-06-02 09:30:00,58.02,58.4,58.02,58.3,172926.0,54.3821,54.7383,54.3821,54.6446,172926.0
2022-06-02 10:00:00,58.29,58.39,57.83,57.89,460495.0,54.6352,54.7289,54.2041,54.2603,460495.0
2022-06-02 10:30:00,57.89,58.33,57.87,58.08,762690.0,54.2603,54.6727,54.2415,54.4384,762690.0
2022-06-02 11:00:00,58.06,58.38,58.06,58.29,64113.0,54.4196,54.7196,54.4196,54.6352,64113.0
2022-06-02 11:30:00,58.26,58.38,58.14,58.3,55576.0,54.6071,54.7196,54.4946,54.6446,55576.0
2022-06-02 12:00:00,58.29,58.39,58.22,58.37,31422.0,54.6352,54.7289,54.5696,54.7102,31422.0
2022-06-02 12:30:00,58.36,58.43,58.32,58.39,48140.0,54.7008,54.7664,54.6633,54.7289,48140.0
2022-06-02 13:00:00,58.39,58.53,58.38,58.53,58413.0,54.7289,54.8602,54.7196,54.8602,58413.0
2022-06-02 13:30:00,58.54,58.62,58.49,58.62,42300.0,54.8695,54.9445,54.8227,54.9445,42300.0
2022-06-02 14:00:00,58.6,58.8,58.58,58.77,60105.0,54.9258,55.1132,54.907,55.0851,60105.0
2022-06-02 14:30:00,58.78,58.8,58.72,58.74,86568.0,55.0945,55.1132,55.0382,55.057,86568.0
2022-06-02 15:00:00,58.75,58.8,58.63,58.68,90926.0,55.0664,55.1132,54.9539,55.0008,90926.0
2022-06-02 15:30:00,58.69,58.98,58.64,58.97,278753.0,55.0101,55.2819,54.9633,55.2726,278753.0
2022-06-03 09:30:00,58.0,58.54,57.68,58.29,246508.0,54.3634,54.8695,54.0635,54.6352,246508.0
2022-06-03 10:00:00,58.32,58.42,58.04,58.19,504283.0,54.6633,54.7571,54.4009,54.5415,504283.0
2022-06-03 10:30:00,58.19,58.22,57.55,57.8,62717.0,54.5415,54.5696,53.9416,54.1759,62717.0
2022-06-03 11:00:00,57.8,57.9,57.71,57.79,89318.0,54.1759,54.2697,54.0916,54.1666,89318.0
2022-06-03 11:30:00,57.79,58.23,57.75,58.17,355735.0,54.1666,54.579,54.1291,54.5227,355735.0
2022-06-03 12:00:00,58.15,58.25,57.96,58.05,51963.0,54.504,54.5977,54.3259,54.4103,51963.0
2022-06-03 12:30:00,58.02,58.12,57.92,58.1,26268.0,54.3821,54.4759,54.2884,54.4571,26268.0
2022-06-03 13:00:00,58.1,58.27,58.03,58.18,27637.0,54.4571,54.6165,54.3915,54.5321,27637.0
2022-06-03 13:30:00,58.16,58.18,58.03,58.05,28826.0,54.5134,54.5321,54.3915,54.4103,28826.0
2022-06-03 14:00:00,58.05,58.18,58.01,58.18,30244.0,54.4103,54.5321,54.3728,54.5321,30244.0
2022-06-03 14:30:00,58.18,58.35,58.14,58.33,77104.0,54.5321,54.6914,54.4946,54.6727,77104.0
2022-06-03 15:00:00,58.35,58.35,58.1,58.21,98009.0,54.6914,54.6914,54.4571,54.5602,98009.0
2022-06-03 15:30:00,58.2,58.38,58.09,58.33,378953.0,54.5509,54.7196,54.4477,54.6727,378953.0
2022-06-06 09:30:00,58.82,58.84,58.11,58.35,148698.0,55.132,55.1507,54.4665,54.6914,148698.0
2022-06-06 10:00:00,58.33,58.53,58.32,58.46,80550.0,54.6727,54.8602,54.6633,54.7945,80550.0
2022-06-06 10:30:00,58.44,58.58,58.34,58.38,61020.0,54.7758,54.907,54.6821,54.7196,61020.0
2022-06-06 11:00:00,58.38,58.45,58.18,58.34,29653.0,54.7196,54.7852,54.5321,54.6821,29653.0
2022-06-06 11:30:00,58.34,58.41,58.3,58.34,35874.0,54.6821,54.7477,54.6446,54.6821,35874.0
2022-06-06 12:00:00,58.32,58.32,57.93,57.95,45307.0,54.6633,54.6633,54.2978,54.3165,45307.0
2022-06-06 12:30:00,57.94,58.33,57.94,58.31,59177.0,54.3072,54.6727,54.3072,54.654,59177.0
2022-06-06 13:00:00,58.32,58.56,58.24,58.56,98674.0,54.6633,54.8883,54.5883,54.8883,98674.0
2022-06-06 13:30:00,58.53,58.6,58.47,58.5,162365.0,54.8602,54.9258,54.8039,54.832,162365.0
2022-06-06 14:00:00,58.5,58.54,58.48,58.51,95791.0,54.832,54.8695,54.8133,54.8414,95791.0
2022-06-06 14:30:00,58.5,58.62,58.49,58.58,165076.0,54.832,54.9445,54.8227,54.907,165076.0
2022-06-06 15:00:00,58.59,58.66,58.53,58.58,111506.0,54.9164,54.982,54.8602,54.907,111506.0
2022-06-06 15:30:00,58.58,58.6,58.27,58.31,267801.0,54.907,54.9258,54.6165,54.654,267801.0
2022-06-07 09:30:00,57.35,57.89,57.35,57.62,127729.0,53.7541,54.2603,53.7541,54.0072,127729.0
2022-06-07 10:00:00,57.59,57.7,57.38,57.7,57988.0,53.9791,54.0822,53.7823,54.0822,57988.0
2022-06-07 10:30:00,57.72,58.1,57.5,57.77,147592.0,54.1009,54.4571,53.8947,54.1478,147592.0
2022-06-07 11:00:00,57.81,57.88,57.65,57.65,131304.0,54.1853,54.2509,54.0353,54.0353,131304.0
2022-06-07 11:30:00,57.63,57.78,57.56,57.71,38639.0,54.0166,54.1572,53.951,54.0916,38639.0
2022-06-07 12:00:00,57.71,57.75,57.57,57.66,51830.0,54.0916,54.1291,53.9604,54.0447,51830.0
2022-06-07 12:30:00,57.63,57.78,57.55,57.68,30575.0,54.0166,54.1572,53.9416,54.0635,30575.0
2022-06-07 13:00:00,57.7,58.14,57.69,57.93,112418.0,54.0822,54.4946,54.0728,54.2978,112418.0
2022-06-07 13:30:00,57.96,58.1,57.9,58.08,68117.0,54.3259,54.4571,54.2697,54.4384,68117.0
2022-06-07 14:00:00,58.08,58.3,58.06,58.29,50723.0,54.4384,54.6446,54.4196,54.6352,50723.0
2022-06-07 14:30:00,58.3,58.37,58.2,58.26,45711.0,54.6446,54.7102,54.5509,54.6071,45711.0
2022-06-07 15:00:00,58.28,58.32,58.17,58.25,55220.0,54.6258,54.6633,54.5227,54.5977,55220.0
2022-06-07 15:30:00,58.24,58.43,58.24,58.41,186727.0,54.5883,54.7664,54.5883,54.7477,186727.0
2022-06-08 09:30:00,58.17,58.86,57.97,58.59,148632.0,54.5227,55.1695,54.3353,54.9164,148632.0
2022-06-08 10:00:00,58.58,58.64,58.44,58.52,80578.0,54.907,54.9633,54.7758,54.8508,80578.0
2022-06-08 10:30:00,58.51,58.59,58.43,58.51,117695.0,54.8414,54.9164,54.7664,54.8414,117695.0
2022-06-08 11:00:00,58.51,58.7,58.48,58.63,83659.0,54.8414,55.0195,54.8133,54.9539,83659.0
2022-06-08 11:30:00,58.63,58.66,58.48,58.59,60424.0,54.9539,54.982,54.8133,54.9164,60424.0
2022-06-08 12:00:00,58.59,58.67,58.47,58.52,92114.0,54.9164,54.9914,54.8039,54.8508,92114.0
2022-06-08 12:30:00,58.51,58.58,58.45,58.57,66286.0,54.8414,54.907,54.7852,54.8977,66286.0
2022-06-08 13:00:00,58.57,58.63,58.51,58.54,29469.0,54.8977,54.9539,54.8414,54.8695,29469.0
2022-06-08 13:30:00,58.53,58.56,58.48,58.53,67456.0,54.8602,54.8883,54.8133,54.8602,67456.0
2022-06-08 14:00:00,58.54,58.69,58.54,58.63,68612.0,54.8695,55.0101,54.8695,54.9539,68612.0
2022-06-08 14:30:00,58.63,58.7,58.52,58.66,107709.0,54.9539,55.0195,54.8508,54.982,107709.0
2022-06-08 15:00:00,58.65,58.69,58.54,58.64,163649.0,54.9726,55.0101,54.8695,54.9633,163649.0
2022-06-08 15:30:00,58.64,58.68,58.54,58.67,373422.0,54.9633,55.0008,54.8695,54.9914,373422.0
2022-06-09 09:30:00,58.16,58.69,57.48,57.94,164571.0,54.5134,55.0101,53.876,54.3072,164571.0
2022-06-09 10:00:00,57.95,58.1,57.76,57.98,74708.0,54.3165,54.4571,54.1384,54.3446,74708.0
2022-06-09 10:30:00,58.01,58.06,57.91,58.02,75445.0,54.3728,54.4196,54.279,54.3821,75445.0
2022-06-09 11:00:00,58.01,58.05,57.69,57.98,100947.0,54.3728,54.4103,54.0728,54.3446,100947.0
2022-06-09 11:30:00,57.98,58.08,57.91,58.03,37516.0,54.3446,54.4384,54.279,54.3915,37516.0
2022-06-09 12:00:00,58.01,58.09,57.98,58.02,48909.0,54.3728,54.4477,54.3446,54.3821,48909.0
2022-06-09 12:30:00,58.03,58.07,57.98,58.05,41083.0,54.3915,54.429,54.3446,54.4103,41083.0
2022-06-09 13:00:00,58.07,58.21,58.03,58.06,52696.0,54.429,54.5602,54.3915,54.4196,52696.0
2022-06-09 13:30:00,58.04,58.1,58.0,58.02,136159.0,54.4009,54.4571,54.3634,54.3821,136159.0
2022-06-09 14:00:00,58.04,58.05,57.97,58.0,178319.0,54.4009,54.4103,54.3353,54.3634,178319.0
2022-06-09 14:30:00,58.0,58.03,57.93,58.0,112041.0,54.3634,54.3915,54.2978,54.3634,112041.0
2022-06-09 15:00:00,57.98,58.03,57.83,57.91,302827.0,54.3446,54.3915,54.2041,54.279,302827.0
2022-06-09 15:30:00,57.9,58.07,57.83,58.0,548093.0,54.2697,54.429,54.2041,54.3634,548093.0
2022-06-10 09:30:00,56.55,57.0,55.3,55.55,433319.0,53.0043,53.4261,51.8327,52.067,433319.0
2022-06-10 10:00:00,55.52,55.52,54.87,54.91,100865.0,52.0389,52.0389,51.4296,51.4671,100865.0
2022-06-10 10:30:00,54.89,55.49,54.88,55.14,131772.0,51.4484,52.0108,51.439,51.6827,131772.0
2022-06-10 11:00:00,55.14,55.43,55.11,55.23,103739.0,51.6827,51.9545,51.6546,51.7671,103739.0
2022-06-10 11:30:00,55.23,55.46,55.18,55.46,86136.0,51.7671,51.9826,51.7202,51.9826,86136.0
2022-06-10 12:00:00,55.45,55.68,55.44,55.61,252255.0,51.9733,52.1889,51.9639,52.1232,252255.0
2022-06-10 12:30:00,55.6,55.67,55.4,55.51,67060.0,52.1139,52.1795,51.9264,52.0295,67060.0
2022-06-10 13:00:00,55.49,55.82,55.47,55.8,100908.0,52.0108,52.3201,51.992,52.3013,100908.0
2022-06-10 13:30:00,55.8,56.0,55.71,55.79,75365.0,52.3013,52.4888,52.217,52.292,75365.0
2022-06-10 14:00:00,55.8,55.84,55.5,55.53,59337.0,52.3013,52.3388,52.0201,52.0483,59337.0
2022-06-10 14:30:00,55.54,55.98,55.53,55.94,83527.0,52.0576,52.47,52.0483,52.4326,83527.0
2022-06-10 15:00:00,55.94,56.08,55.82,56.0,260188.0,52.4326,52.5638,52.3201,52.4888,260188.0
2022-06-10 15:30:00,56.0,56.04,55.37,55.38,399563.0,52.4888,52.5263,51.8983,51.9077,399563.0
2022-06-13 09:30:00,54.09,54.39,53.36,53.54,277761.0,50.6985,50.9797,50.0143,50.183,277761.0
2022-06-13 10:00:00,53.54,53.59,52.88,53.01,226903.0,50.183,50.2299,49.5644,49.6863,226903.0
2022-06-13 10:30:00,53.02,53.05,52.8,52.82,134468.0,49.6956,49.7238,49.4894,49.5082,134468.0
2022-06-13 11:00:00,52.8,53.18,52.73,52.91,129834.0,49.4894,49.8456,49.4238,49.5925,129834.0
2022-06-13 11:30:00,52.93,53.18,52.82,52.98,99837.0,49.6113,49.8456,49.5082,49.6581,99837.0
2022-06-13 12:00:00,52.99,53.08,52.8,52.85,122795.0,49.6675,49.7519,49.4894,49.5363,122795.0
2022-06-13 12:30:00,52.84,53.04,52.62,52.66,93884.0,49.5269,49.7144,49.3207,49.3582,93884.0
2022-06-13 13:00:00,52.64,52.64,52.51,52.55,47953.0,49.3395,49.3395,49.2176,49.2551,47953.0
2022-06-13 13:30:00,52.54,52.92,52.54,52.83,76704.0,49.2457,49.6019,49.2457,49.5176,76704.0
2022-06-13 14:00:00,52.81,52.81,52.67,52.67,76916.0,49.4988,49.4988,49.3676,49.3676,76916.0
2022-06-13 14:30:00,52.68,52.85,52.56,52.61,108953.0,49.377,49.5363,49.2645,49.3113,108953.0
2022-06-13 15:00:00,52.62,52.72,52.33,52.34,124172.0,49.3207,49.4144,49.0489,49.0583,124172.0
2022-06-13 15:30:00,52.33,52.69,52.32,52.65,291209.0,49.0489,49.3863,49.0395,49.3488,291209.0
2022-06-14 09:30:00,52.93,53.32,52.43,53.32,232290.0,49.6113,49.9768,49.1426,49.9768,232290.0
2022-06-14 10:00:00,53.33,53.37,52.69,52.89,94791.0,49.9862,50.0237,49.3863,49.5738,94791.0
2022-06-14 10:30:00,52.89,53.09,52.85,52.97,62568.0,49.5738,49.7612,49.5363,49.6488,62568.0
2022-06-14 11:00:00,52.96,53.01,52.79,52.97,73695.0,49.6394,49.6863,49.4801,49.6488,73695.0
2022-06-14 11:30:00,52.96,53.07,52.9,53.02,158814.0,49.6394,49.7425,49.5832,49.6956,158814.0
2022-06-14 12:00:00,52.95,52.96,52.67,52.68,101008.0,49.63,49.6394,49.3676,49.377,101008.0
2022-06-14 12:30:00,52.68,52.68,52.56,52.61,178230.0,49.377,49.377,49.2645,49.3113,178230.0
2022-06-14 13:00:00,52.61,52.89,52.53,52.68,255148.0,49.3113,49.5738,49.2364,49.377,255148.0
2022-06-14 13:30:00,52.68,52.69,52.47,52.51,73578.0,49.377,49.3863,49.1801,49.2176,73578.0
2022-06-14 14:00:00,52.52,52.67,52.52,52.64,52322.0,49.227,49.3676,49.227,49.3395,52322.0
2022-06-14 14:30:00,52.63,52.64,52.45,52.46,90102.0,49.3301,49.3395,49.1614,49.1708,90102.0
2022-06-14 15:00:00,52.45,52.49,52.34,52.38,118598.0,49.1614,49.1989,49.0583,49.0958,118598.0
2022-06-14 15:30:00,52.39,52.75,52.39,52.69,234704.0,49.1051,49.4426,49.1051,49.3863,234704.0
2022-06-15 09:30:00,53.07,53.37,52.56,52.91,241312.0,49.7425,50.0237,49.2645,49.5925,241312.0
2022-06-15 10:00:00,52.95,53.14,52.84,52.9,91092.0,49.63,49.8081,49.5269,49.5832,91092.0
2022-06-15 10:30:00,52.9,53.02,52.88,52.95,135909.0,49.5832,49.6956,49.5644,49.63,135909.0
2022-06-15 11:00:00,52.96,53.1,52.74,52.93,125886.0,49.6394,49.7706,49.4332,49.6113,125886.0
2022-06-15 11:30:00,52.93,53.03,52.88,52.9,92452.0,49.6113,49.705,49.5644,49.5832,92452.0
2022-06-15 12:00:00,52.92,53.17,52.9,52.9,54036.0,49.6019,49.8362,49.5832,49.5832,54036.0
2022-06-15 12:30:00,52.9,52.94,52.44,52.49,134654.0,49.5832,49.6207,49.152,49.1989,134654.0
2022-06-15 13:00:00,52.49,52.54,52.37,52.48,79909.0,49.1989,49.2457,49.0864,49.1895,79909.0
2022-06-15 13:30:00,52.5,52.5,52.17,52.38,129261.0,49.2082,49.2082,48.8989,49.0958,129261.0
2022-06-15 14:00:00,52.26,52.43,51.93,52.0,145030.0,48.9833,49.1426,48.674,48.7396,145030.0
2022-06-15 14:30:00,52.01,52.98,51.73,52.57,120663.0,48.749,49.6581,48.4865,49.2739,120663.0
2022-06-15 15:00:00,52.57,53.15,52.54,53.07,105322.0,49.2739,49.8175,49.2457,49.7425,105322.0
2022-06-15 15:30:00,53.07,53.3,52.79,52.86,235997.0,49.7425,49.9581,49.4801,49.5457,235997.0
2022-06-16 09:30:00,51.36,51.79,51.04,51.41,126785.0,48.1397,48.5428,47.8398,48.1866,126785.0
2022-06-16 10:00:00,51.39,51.53,51.26,51.44,52520.0,48.1678,48.2991,48.046,48.2147,52520.0
2022-06-16 10:30:00,51.4,51.43,51.06,51.18,86501.0,48.1772,48.2053,47.8585,47.971,86501.0
2022-06-16 11:00:00,51.17,51.42,51.14,51.38,68613.0,47.9616,48.196,47.9335,48.1585,68613.0
2022-06-16 11:30:00,51.4,51.53,51.31,51.42,57823.0,48.1772,48.2991,48.0929,48.196,57823.0
2022-06-16 12:00:00,51.44,51.48,51.25,51.32,34602.0,48.2147,48.2522,48.0366,48.1022,34602.0
2022-06-16 12:30:00,51.31,51.37,51.24,51.28,57673.0,48.0929,48.1491,48.0272,48.0647,57673.0
2022-06-16 13:00:00,51.31,51.5,51.23,51.5,55410.0,48.0929,48.2709,48.0179,48.2709,55410.0
2022-06-16 13:30:00,51.48,51.6,51.41,51.52,46314.0,48.2522,48.3647,48.1866,48.2897,46314.0
2022-06-16 14:00:00,51.52,51.52,51.19,51.2,60439.0,48.2897,48.2897,47.9804,47.9898,60439.0
2022-06-16 14:30:00,51.2,51.29,51.08,51.13,44290.0,47.9898,48.0741,47.8773,47.9241,44290.0
2022-06-16 15:00:00,51.13,51.43,51.13,51.41,48573.0,47.9241,48.2053,47.9241,48.1866,48573.0
2022-06-16 15:30:00,51.4,51.43,51.24,51.3,152574.0,48.1772,48.2053,48.0272,48.0835,152574.0
2022-06-17 09:30:00,52.11,52.57,51.79,52.4,193600.0,48.8427,49.2739,48.5428,49.1145,193600.0
2022-06-17 10:00:00,52.32,52.36,52.0,52.16,46101.0,49.0395,49.077,48.7396,48.8896,46101.0
2022-06-17 10:30:00,52.16,52.19,51.95,52.18,89703.0,48.8896,48.9177,48.6927,48.9083,89703.0
2022-06-17 11:00:00,52.18,52.58,52.15,52.45,30033.0,48.9083,49.2832,48.8802,49.1614,30033.0
2022-06-17 11:30:00,52.47,52.56,52.24,52.24,34213.0,49.1801,49.2645,48.9645,48.9645,34213.0
2022-06-17 12:00:00,52.25,52.37,52.17,52.34,70160.0,48.9739,49.0864,48.8989,49.0583,70160.0
2022-06-17 12:30:00,52.33,53.07,52.31,53.04,139903.0,49.0489,49.7425,49.0302,49.7144,139903.0
2022-06-17 13:00:00,53.01,53.23,52.99,53.12,84876.0,49.6863,49.8925,49.6675,49.7894,84876.0
2022-06-17 13:30:00,53.11,53.26,53.06,53.11,42570.0,49.78,49.9206,49.7331,49.78,42570.0
2022-06-17 14:00:00,53.15,53.52,53.14,53.4,141855.0,49.8175,50.1643,49.8081,50.0518,141855.0
2022-06-17 14:30:00,53.39,53.61,53.27,53.42,130376.0,50.0424,50.2486,49.93,50.0706,130376.0
2022-06-17 15:00:00,53.43,53.46,53.23,53.37,87552.0,50.0799,50.1081,49.8925,50.0237,87552.0
2022-06-17 15:30:00,53.39,53.67,53.32,53.46,522309.0,50.0424,50.3049,49.9768,50.1081,522309.0
2022-06-21 09:30:00,54.23,55.23,54.23,54.8,191732.0,50.8298,51.7671,50.8298,51.364,191732.0
2022-06-21 10:00:00,54.8,55.16,54.76,55.12,82890.0,51.364,51.7015,51.3265,51.664,82890.0
2022-06-21 10:30:00,55.13,55.37,55.09,55.3,68821.0,51.6733,51.8983,51.6358,51.8327,68821.0
2022-06-21 11:00:00,55.29,55.38,55.22,55.36,73851.0,51.8233,51.9077,51.7577,51.8889,73851.0
2022-06-21 11:30:00,55.4,55.44,55.29,55.3,82009.0,51.9264,51.9639,51.8233,51.8327,82009.0
2022-06-21 12:00:00,55.3,55.51,55.27,55.45,56460.0,51.8327,52.0295,51.8046,51.9733,56460.0
2022-06-21 12:30:00,55.45,55.57,55.43,55.56,44846.0,51.9733,52.0858,51.9545,52.0764,44846.0
2022-06-21 13:00:00,55.55,55.56,55.43,55.51,101450.0,52.067,52.0764,51.9545,52.0295,101450.0
2022-06-21 13:30:00,55.52,55.62,55.49,55.52,129628.0,52.0389,52.1326,52.0108,52.0389,129628.0
2022-06-21 14:00:00,55.51,55.65,55.4,55.53,96351.0,52.0295,52.1607,51.9264,52.0483,96351.0
2022-06-21 14:30:00,55.53,55.9,55.5,55.89,140904.0,52.0483,52.3951,52.0201,52.3857,140904.0
2022-06-21 15:00:00,55.89,55.99,55.86,55.98,182253.0,52.3857,52.4794,52.3576,52.47,182253.0
2022-06-21 15:30:00,55.98,56.02,55.84,55.98,627868.0,52.47,52.5075,52.3388,52.47,627868.0
2022-06-22 09:30:00,54.72,55.85,54.51,55.77,182255.0,51.289,52.3482,51.0922,52.2732,182255.0
2022-06-22 10:00:00,55.76,55.93,55.65,55.76,195331.0,52.2638,52.4232,52.1607,52.2638,195331.0
2022-06-22 10:30:00,55.73,56.05,55.69,56.04,70055.0,52.2357,52.5357,52.1982,52.5263,70055.0
2022-06-22 11:00:00,56.02,56.17,55.85,56.16,180505.0,52.5075,52.6481,52.3482,52.6388,180505.0
2022-06-22 11:30:00,56.17,56.28,55.87,55.96,89812.0,52.6481,52.7512,52.3669,52.4513,89812.0
2022-06-22 12:00:00,55.96,56.14,55.89,56.11,179357.0,52.4513,52.62,52.3857,52.5919,179357.0
2022-06-22 12:30:00,56.1,56.11,55.99,56.04,42588.0,52.5825,52.5919,52.4794,52.5263,42588.0
2022-06-22 13:00:00,56.05,56.22,55.98,56.12,65455.0,52.5357,52.695,52.47,52.6013,65455.0
2022-06-22 13:30:00,56.12,56.14,56.03,56.1,40242.0,52.6013,52.62,52.5169,52.5825,40242.0
2022-06-22 14:00:00,56.11,56.41,56.1,56.16,83182.0,52.5919,52.8731,52.5825,52.6388,83182.0
2022-06-22 14:30:00,56.15,56.2,56.08,56.11,62317.0,52.6294,52.6763,52.5638,52.5919,62317.0
2022-06-22 15:00:00,56.11,56.18,55.95,56.0,198628.0,52.5919,52.6575,52.4419,52.4888,198628.0
2022-06-22 15:30:00,56.0,56.02,55.63,55.64,284013.0,52.4888,52.5075,52.142,52.1514,284013.0
2022-06-23 09:30:00,55.81,56.19,55.44,56.19,108539.0,52.3107,52.6669,51.9639,52.6669,108539.0
2022-06-23 10:00:00,56.17,56.32,55.93,56.11,104169.0,52.6481,52.7887,52.4232,52.5919,104169.0
2022-06-23 10:30:00,56.11,56.7,56.11,56.68,126095.0,52.5919,53.1449,52.5919,53.1262,126095.0
2022-06-23 11:00:00,56.68,56.7,56.5,56.57,63013.0,53.1262,53.1449,52.9574,53.0231,63013.0
2022-06-23 11:30:00,56.59,56.6,56.45,56.54,50630.0,53.0418,53.0512,52.9106,52.9949,50630.0
2022-06-23 12:00:00,56.56,56.68,56.41,56.6,71270.0,53.0137,53.1262,52.8731,53.0512,71270.0
2022-06-23 12:30:00,56.59,56.59,56.4,56.41,58561.0,53.0418,53.0418,52.8637,52.8731,58561.0
2022-06-23 13:00:00,56.41,56.53,56.35,56.42,59308.0,52.8731,52.9856,52.8168,52.8825,59308.0
2022-06-23 13:30:00,56.44,56.45,56.04,56.25,175177.0,52.9012,52.9106,52.5263,52.7231,175177.0
2022-06-23 14:00:00,56.23,56.54,56.2,56.53,323193.0,52.7044,52.9949,52.6763,52.9856,323193.0
2022-06-23 14:30:00,56.51,56.63,56.5,56.57,38564.0,52.9668,53.0793,52.9574,53.0231,38564.0
2022-06-23 15:00:00,56.57,56.64,56.36,56.44,74401.0,53.0231,53.0887,52.8262,52.9012,74401.0
2022-06-23 15:30:00,56.44,56.64,56.42,56.58,177964.0,52.9012,53.0887,52.8825,53.0324,177964.0
2022-06-24 09:30:00,57.25,57.49,57.09,57.21,82342.0,53.6604,53.8854,53.5104,53.6229,82342.0
2022-06-24 10:00:00,57.23,57.41,57.21,57.33,59453.0,53.6417,53.8104,53.6229,53.7354,59453.0
2022-06-24 10:30:00,57.32,57.33,57.09,57.2,56260.0,53.726,53.7354,53.5104,53.6136,56260.0
2022-06-24 11:00:00,57.19,57.6,57.19,57.6,353217.0,53.6042,53.9885,53.6042,53.9885,353217.0
2022-06-24 11:30:00,57.6,57.61,57.35,57.49,84169.0,53.9885,53.9978,53.7541,53.8854,84169.0
2022-06-24 12:00:00,57.48,57.7,57.48,57.68,30705.0,53.876,54.0822,53.876,54.0635,30705.0
2022-06-24 12:30:00,57.69,57.81,57.66,57.78,23875.0,54.0728,54.1853,54.0447,54.1572,23875.0
2022-06-24 13:00:00,57.77,57.79,57.69,57.7,17432.0,54.1478,54.1666,54.0728,54.0822,17432.0
2022-06-24 13:30:00,57.7,57.73,57.57,57.57,25814.0,54.0822,54.1103,53.9604,53.9604,25814.0
2022-06-24 14:00:00,57.57,57.67,57.56,57.64,29598.0,53.9604,54.0541,53.951,54.026,29598.0
2022-06-24 14:30:00,57.66,57.75,57.61,57.7,170491.0,54.0447,54.1291,53.9978,54.0822,170491.0
2022-06-24 15:00:00,57.71,57.76,57.67,57.7,83385.0,54.0916,54.1384,54.0541,54.0822,83385.0
2022-06-24 15:30:00,57.7,57.85,57.68,57.83,287997.0,54.0822,54.2228,54.0635,54.2041,287997.0
2022-06-27 09:30:00,57.6,57.89,57.17,57.36,107507.0,53.9885,54.2603,53.5854,53.7635,107507.0
2022-06-27 10:00:00,57.4,57.59,57.06,57.13,220676.0,53.801,53.9791,53.4823,53.5479,220676.0
2022-06-27 10:30:00,57.15,57.42,57.11,57.41,74113.0,53.5667,53.8198,53.5292,53.8104,74113.0
2022-06-27 11:00:00,57.47,57.56,57.35,57.53,69866.0,53.8666,53.951,53.7541,53.9229,69866.0
2022-06-27 11:30:00,57.51,57.54,57.4,57.43,39801.0,53.9041,53.9322,53.801,53.8291,39801.0
2022-06-27 12:00:00,57.42,57.44,57.29,57.31,40097.0,53.8198,53.8385,53.6979,53.7167,40097.0
2022-06-27 12:30:00,57.31,57.53,57.3,57.44,325603.0,53.7167,53.9229,53.7073,53.8385,325603.0
2022-06-27 13:00:00,57.46,57.48,57.34,57.38,64081.0,53.8572,53.876,53.7448,53.7823,64081.0
2022-06-27 13:30:00,57.35,57.38,57.24,57.32,69375.0,53.7541,53.7823,53.651,53.726,69375.0
2022-06-27 14:00:00,57.31,57.36,57.17,57.22,74664.0,53.7167,53.7635,53.5854,53.6323,74664.0
2022-06-27 14:30:00,57.22,57.26,57.03,57.1,114262.0,53.6323,53.6698,53.4542,53.5198,114262.0
2022-06-27 15:00:00,57.1,57.2,56.73,56.8,201214.0,53.5198,53.6136,53.173,53.2386,201214.0
2022-06-27 15:30:00,56.81,56.87,56.67,56.83,276044.0,53.248,53.3042,53.1168,53.2668,276044.0
2022-06-28 09:30:00,56.61,56.67,56.15,56.23,105165.0,53.0605,53.1168,52.6294,52.7044,105165.0
2022-06-28 10:00:00,56.21,56.22,55.79,55.99,67901.0,52.6856,52.695,52.292,52.4794,67901.0
2022-06-28 10:30:00,55.97,55.97,55.69,55.81,90137.0,52.4607,52.4607,52.1982,52.3107,90137.0
2022-06-28 11:00:00,55.8,55.85,55.47,55.49,35241.0,52.3013,52.3482,51.992,52.0108,35241.0
2022-06-28 11:30:00,55.48,55.57,55.1,55.23,54030.0,52.0014,52.0858,51.6452,51.7671,54030.0
2022-06-28 12:00:00,55.23,55.4,55.13,55.4,40799.0,51.7671,51.9264,51.6733,51.9264,40799.0
2022-06-28 12:30:00,55.41,55.6,55.37,55.47,27655.0,51.9358,52.1139,51.8983,51.992,27655.0
2022-06-28 13:00:00,55.47,55.47,55.3,55.38,26857.0,51.992,51.992,51.8327,51.9077,26857.0
2022-06-28 13:30:00,55.4,55.53,55.27,55.49,28672.0,51.9264,52.0483,51.8046,52.0108,28672.0
2022-06-28 14:00:00,55.49,55.59,55.36,55.4,34957.0,52.0108,52.1045,51.8889,51.9264,34957.0
2022-06-28 14:30:00,55.41,55.41,55.14,55.22,48115.0,51.9358,51.9358,51.6827,51.7577,48115.0
2022-06-28 15:00:00,55.22,55.28,55.08,55.23,55162.0,51.7577,51.8139,51.6265,51.7671,55162.0
2022-06-28 15:30:00,55.22,55.24,55.02,55.14,142915.0,51.7577,51.7764,51.5702,51.6827,142915.0
2022-06-29 09:30:00,55.42,55.62,54.53,54.75,137220.0,51.9452,52.1326,51.111,51.3172,137220.0
2022-06-29 10:00:00,54.74,55.14,54.73,54.89,89173.0,51.3078,51.6827,51.2984,51.4484,89173.0
2022-06-29 10:30:00,54.89,55.07,54.74,54.98,60726.0,51.4484,51.6171,51.3078,51.5327,60726.0
2022-06-29 11:00:00,54.97,55.11,54.88,55.1,44999.0,51.5234,51.6546,51.439,51.6452,44999.0
2022-06-29 11:30:00,55.11,55.38,55.09,55.32,42943.0,51.6546,51.9077,51.6358,51.8514,42943.0
2022-06-29 12:00:00,55.33,55.38,55.14,55.16,37713.0,51.8608,51.9077,51.6827,51.7015,37713.0
2022-06-29 12:30:00,55.16,55.28,55.03,55.15,32355.0,51.7015,51.8139,51.5796,51.6921,32355.0
2022-06-29 13:00:00,55.15,55.36,55.15,55.28,35188.0,51.6921,51.8889,51.6921,51.8139,35188.0
2022-06-29 13:30:00,55.28,55.39,55.23,55.36,225381.0,51.8139,51.917,51.7671,51.8889,225381.0
2022-06-29 14:00:00,55.36,55.52,55.33,55.5,54867.0,51.8889,52.0389,51.8608,52.0201,54867.0
2022-06-29 14:30:00,55.48,55.5,55.39,55.47,28854.0,52.0014,52.0201,51.917,51.992,28854.0
2022-06-29 15:00:00,55.47,55.66,55.41,55.66,45226.0,51.992,52.1701,51.9358,52.1701,45226.0
2022-06-29 15:30:00,55.66,55.69,55.5,55.56,180436.0,52.1701,52.1982,52.0201,52.0764,180436.0
2022-06-30 09:30:00,54.88,55.18,54.33,54.33,210180.0,51.439,51.7202,50.9235,50.9235,210180.0
2022-06-30 10:00:00,54.34,54.51,54.21,54.44,102910.0,50.9329,51.0922,50.811,51.0266,102910.0
2022-06-30 10:30:00,54.43,54.63,54.34,54.58,98766.0,51.0172,51.2047,50.9329,51.1578,98766.0
2022-06-30 11:00:00,54.58,54.93,54.46,54.92,53059.0,51.1578,51.4859,51.0453,51.4765,53059.0
2022-06-30 11:30:00,54.91,55.11,54.78,55.09,33692.0,51.4671,51.6546,51.3453,51.6358,33692.0
2022-06-30 12:00:00,55.07,55.28,54.98,55.23,23228.0,51.6171,51.8139,51.5327,51.7671,23228.0
2022-06-30 12:30:00,55.24,55.33,55.15,55.22,32765.0,51.7764,51.8608,51.6921,51.7577,32765.0
2022-06-30 13:00:00,55.22,55.29,55.04,55.12,18841.0,51.7577,51.8233,51.589,51.664,18841.0
2022-06-30 13:30:00,55.13,55.33,55.08,55.25,29940.0,51.6733,51.8608,51.6265,51.7858,29940.0
2022-06-30 14:00:00,55.25,55.3,55.04,55.14,34395.0,51.7858,51.8327,51.589,51.6827,34395.0
2022-06-30 14:30:00,55.14,55.15,54.89,54.91,25715.0,51.6827,51.6921,51.4484,51.4671,25715.0
2022-06-30 15:00:00,54.91,54.93,54.62,54.8,70240.0,51.4671,51.4859,51.1953,51.364,70240.0
2022-06-30 15:30:00,54.79,54.95,54.61,54.95,223247.0,51.3547,51.5046,51.1859,51.5046,223247.0
2022-07-01 09:30:00,54.69,54.89,53.65,54.87,304452.0,51.2609,51.4484,50.2861,51.4296,304452.0
2022-07-01 10:00:00,54.91,54.99,54.63,54.77,55117.0,51.4671,51.5421,51.2047,51.3359,55117.0
2022-07-01 10:30:00,54.73,54.76,54.47,54.56,100258.0,51.2984,51.3265,51.0547,51.1391,100258.0
2022-07-01 11:00:00,54.56,54.99,54.49,54.77,100451.0,51.1391,51.5421,51.0735,51.3359,100451.0
2022-07-01 11:30:00,54.78,54.89,54.74,54.82,40578.0,51.3453,51.4484,51.3078,51.3828,40578.0
2022-07-01 12:00:00,54.82,54.97,54.73,54.91,43210.0,51.3828,51.5234,51.2984,51.4671,43210.0
2022-07-01 12:30:00,54.92,54.97,54.75,54.76,27437.0,51.4765,51.5234,51.3172,51.3265,27437.0
2022-07-01 13:00:00,54.76,54.86,54.7,54.81,32199.0,51.3265,51.4203,51.2703,51.3734,32199.0
2022-07-01 13:30:00,54.81,55.12,54.77,55.05,87027.0,51.3734,51.664,51.3359,51.5984,87027.0
2022-07-01 14:00:00,55.04,55.1,54.93,55.04,63659.0,51.589,51.6452,51.4859,51.589,63659.0
2022-07-01 14:30:00,55.05,55.35,55.01,55.34,61216.0,51.5984,51.8795,51.5609,51.8702,61216.0
2022-07-01 15:00:00,55.34,55.47,55.26,55.44,48539.0,51.8702,51.992,51.7952,51.9639,48539.0
2022-07-01 15:30:00,55.44,55.65,55.43,55.51,137406.0,51.9639,52.1607,51.9545,52.0295,137406.0
2022-07-05 09:30:00,54.67,54.97,54.24,54.62,225602.0,51.2422,51.5234,50.8391,51.1953,225602.0
2022-07-05 10:00:00,54.62,54.94,54.53,54.76,122270.0,51.1953,51.4953,51.111,51.3265,122270.0
2022-07-05 10:30:00,54.76,54.87,54.59,54.77,171192.0,51.3265,51.4296,51.1672,51.3359,171192.0
2022-07-05 11:00:00,54.78,54.79,54.52,54.54,104085.0,51.3453,51.3547,51.1016,51.1203,104085.0
2022-07-05 11:30:00,54.51,54.79,54.5,54.76,93694.0,51.0922,51.3547,51.0828,51.3265,93694.0
2022-07-05 12:00:00,54.75,54.95,54.68,54.9,69143.0,51.3172,51.5046,51.2516,51.4578,69143.0
2022-07-05 12:30:00,54.9,54.95,54.77,54.81,70413.0,51.4578,51.5046,51.3359,51.3734,70413.0
2022-07-05 13:00:00,54.81,55.05,54.78,55.0,70855.0,51.3734,51.5984,51.3453,51.5515,70855.0
2022-07-05 13:30:00,55.0,55.2,54.97,55.19,60500.0,51.5515,51.739,51.5234,51.7296,60500.0
2022-07-05 14:00:00,55.19,55.31,55.17,55.3,58074.0,51.7296,51.8421,51.7108,51.8327,58074.0
2022-07-05 14:30:00,55.3,55.47,55.25,55.44,67001.0,51.8327,51.992,51.7858,51.9639,67001.0
2022-07-05 15:00:00,55.44,55.69,55.39,55.68,79438.0,51.9639,52.1982,51.917,52.1889,79438.0
2022-07-05 15:30:00,55.69,55.84,55.65,55.82,178509.0,52.1982,52.3388,52.1607,52.3201,178509.0
2022-07-06 09:30:00,56.31,56.51,55.78,56.02,100149.0,52.7794,52.9668,52.2826,52.5075,100149.0
2022-07-06 10:00:00,55.99,56.33,55.93,56.28,35563.0,52.4794,52.7981,52.4232,52.7512,35563.0
2022-07-06 10:30:00,56.27,56.63,56.23,56.63,46091.0,52.7419,53.0793,52.7044,53.0793,46091.0
2022-07-06 11:00:00,56.62,56.66,56.5,56.59,33287.0,53.0699,53.1074,52.9574,53.0418,33287.0
2022-07-06 11:30:00,56.57,56.57,56.39,56.5,23209.0,53.0231,53.0231,52.8543,52.9574,23209.0
2022-07-06 12:00:00,56.51,56.68,56.44,56.68,20635.0,52.9668,53.1262,52.9012,53.1262,20635.0
2022-07-06 12:30:00,56.68,56.84,56.66,56.8,24529.0,53.1262,53.2761,53.1074,53.2386,24529.0
2022-07-06 13:00:00,56.83,56.86,56.72,56.8,76930.0,53.2668,53.2949,53.1636,53.2386,76930.0
2022-07-06 13:30:00,56.8,56.92,56.71,56.88,68181.0,53.2386,53.3511,53.1543,53.3136,68181.0
2022-07-06 14:00:00,56.89,56.97,56.71,56.97,42149.0,53.323,53.398,53.1543,53.398,42149.0
2022-07-06 14:30:00,56.99,57.18,56.96,57.06,51315.0,53.4167,53.5948,53.3886,53.4823,51315.0
2022-07-06 15:00:00,57.06,57.26,57.0,57.23,38758.0,53.4823,53.6698,53.4261,53.6417,38758.0
2022-07-06 15:30:00,57.23,57.41,57.1,57.12,241041.0,53.6417,53.8104,53.5198,53.5386,241041.0
2022-07-07 09:30:00,57.66,58.65,57.41,58.62,104348.0,54.0447,54.9726,53.8104,54.9445,104348.0
2022-07-07 10:00:00,58.6,58.71,58.42,58.68,109743.0,54.9258,55.0289,54.7571,55.0008,109743.0
2022-07-07 10:30:00,58.67,58.8,58.58,58.66,303026.0,54.9914,55.1132,54.907,54.982,303026.0
2022-07-07 11:00:00,58.66,58.87,58.65,58.83,106378.0,54.982,55.1788,54.9726,55.1414,106378.0
2022-07-07 11:30:00,58.85,59.27,58.82,59.26,92002.0,55.1601,55.5538,55.132,55.5444,92002.0
2022-07-07 12:00:00,59.27,59.38,59.22,59.36,90372.0,55.5538,55.6569,55.5069,55.6381,90372.0
2022-07-07 12:30:00,59.36,59.54,59.34,59.5,144150.0,55.6381,55.8068,55.6194,55.7693,144150.0
2022-07-07 13:00:00,59.51,59.75,59.45,59.71,97580.0,55.7787,56.0037,55.7225,55.9662,97580.0
2022-07-07 13:30:00,59.71,59.74,59.44,59.73,118443.0,55.9662,55.9943,55.7131,55.9849,118443.0
2022-07-07 14:00:00,59.73,59.8,59.55,59.62,84798.0,55.9849,56.0505,55.8162,55.8818,84798.0
2022-07-07 14:30:00,59.62,59.64,59.48,59.58,79910.0,55.8818,55.9006,55.7506,55.8443,79910.0
2022-07-07 15:00:00,59.58,59.66,59.5,59.59,85930.0,55.8443,55.9193,55.7693,55.8537,85930.0
2022-07-07 15:30:00,59.59,59.62,59.42,59.47,401945.0,55.8537,55.8818,55.6944,55.7412,401945.0
2022-07-08 09:30:00,57.87,58.8,57.87,58.41,198638.0,54.2415,55.1132,54.2415,54.7477,198638.0
2022-07-08 10:00:00,58.41,58.99,58.32,58.88,105130.0,54.7477,55.2913,54.6633,55.1882,105130.0
2022-07-08 10:30:00,58.9,59.17,58.88,59.03,90433.0,55.207,55.46,55.1882,55.3288,90433.0
2022-07-08 11:00:00,59.08,59.41,59.01,59.36,60777.0,55.3757,55.685,55.3101,55.6381,60777.0
2022-07-08 11:30:00,59.35,59.44,59.1,59.37,65378.0,55.6287,55.7131,55.3944,55.6475,65378.0
2022-07-08 12:00:00,59.36,59.37,59.23,59.23,79823.0,55.6381,55.6475,55.5163,55.5163,79823.0
2022-07-08 12:30:00,59.23,59.28,59.1,59.17,80977.0,55.5163,55.5631,55.3944,55.46,80977.0
2022-07-08 13:00:00,59.16,59.44,59.12,59.42,98259.0,55.4507,55.7131,55.4132,55.6944,98259.0
2022-07-08 13:30:00,59.41,59.5,59.38,59.46,117236.0,55.685,55.7693,55.6569,55.7318,117236.0
2022-07-08 14:00:00,59.45,59.65,59.45,59.64,94794.0,55.7225,55.9099,55.7225,55.9006,94794.0
2022-07-08 14:30:00,59.62,59.75,59.62,59.74,97310.0,55.8818,56.0037,55.8818,55.9943,97310.0
2022-07-08 15:00:00,59.75,59.84,59.73,59.79,84813.0,56.0037,56.088,55.9849,56.0412,84813.0
2022-07-08 15:30:00,59.8,59.82,59.7,59.74,293803.0,56.0505,56.0693,55.9568,55.9943,293803.0
2022-07-11 09:30:00,58.89,59.45,58.59,58.93,192621.0,55.1976,55.7225,54.9164,55.2351,192621.0
2022-07-11 10:00:00,58.9,59.05,58.69,58.92,197293.0,55.207,55.3476,55.0101,55.2257,197293.0
2022-07-11 10:30:00,58.97,59.09,58.87,58.91,82993.0,55.2726,55.385,55.1788,55.2163,82993.0
2022-07-11 11:00:00,58.93,59.18,58.89,59.06,93537.0,55.2351,55.4694,55.1976,55.3569,93537.0
2022-07-11 11:30:00,59.08,59.1,58.75,58.93,138879.0,55.3757,55.3944,55.0664,55.2351,138879.0
2022-07-11 12:00:00,58.95,59.29,58.84,59.22,64586.0,55.2538,55.5725,55.1507,55.5069,64586.0
2022-07-11 12:30:00,59.22,59.33,59.15,59.24,145629.0,55.5069,55.61,55.4413,55.5256,145629.0
2022-07-11 13:00:00,59.24,59.29,59.15,59.26,62200.0,55.5256,55.5725,55.4413,55.5444,62200.0
2022-07-11 13:30:00,59.26,59.29,59.2,59.23,65631.0,55.5444,55.5725,55.4882,55.5163,65631.0
2022-07-11 14:00:00,59.23,59.26,59.13,59.25,141310.0,55.5163,55.5444,55.4225,55.535,141310.0
2022-07-11 14:30:00,59.24,59.3,59.12,59.13,107622.0,55.5256,55.5819,55.4132,55.4225,107622.0
2022-07-11 15:00:00,59.13,59.26,59.09,59.23,144852.0,55.4225,55.5444,55.385,55.5163,144852.0
2022-07-11 15:30:00,59.23,59.36,59.19,59.3,187177.0,55.5163,55.6381,55.4788,55.5819,187177.0
2022-07-12 09:30:00,58.42,58.84,58.31,58.66,205122.0,54.7571,55.1507,54.654,54.982,205122.0
2022-07-12 10:00:00,58.66,58.91,58.45,58.73,139613.0,54.982,55.2163,54.7852,55.0476,139613.0
2022-07-12 10:30:00,58.79,59.07,58.79,59.02,78987.0,55.1039,55.3663,55.1039,55.3194,78987.0
2022-07-12 11:00:00,59.01,59.1,58.93,59.02,47055.0,55.3101,55.3944,55.2351,55.3194,47055.0
2022-07-12 11:30:00,59.01,59.05,58.94,59.04,35214.0,55.3101,55.3476,55.2445,55.3382,35214.0
2022-07-12 12:00:00,59.05,59.08,58.98,59.02,33606.0,55.3476,55.3757,55.2819,55.3194,33606.0
2022-07-12 12:30:00,59.01,59.06,58.95,59.01,41313.0,55.3101,55.3569,55.2538,55.3101,41313.0
2022-07-12 13:00:00,59.01,59.02,58.88,58.95,26597.0,55.3101,55.3194,55.1882,55.2538,26597.0
2022-07-12 13:30:00,58.95,59.02,58.92,59.0,39909.0,55.2538,55.3194,55.2257,55.3007,39909.0
2022-07-12 14:00:00,59.02,59.02,58.87,58.95,88963.0,55.3194,55.3194,55.1788,55.2538,88963.0
2022-07-12 14:30:00,58.95,58.99,58.8,58.88,143463.0,55.2538,55.2913,55.1132,55.1882,143463.0
2022-07-12 15:00:00,58.87,58.88,58.64,58.64,260688.0,55.1788,55.1882,54.9633,54.9633,260688.0
2022-07-12 15:30:00,58.6,58.79,58.57,58.67,305790.0,54.9258,55.1039,54.8977,54.9914,305790.0
2022-07-13 09:30:00,57.52,57.61,56.94,57.06,222463.0,53.9135,53.9978,53.3699,53.4823,222463.0
2022-07-13 10:00:00,57.01,57.33,56.93,57.29,55709.0,53.4355,53.7354,53.3605,53.6979,55709.0
2022-07-13 10:30:00,57.3,57.45,57.23,57.37,96451.0,53.7073,53.8479,53.6417,53.7729,96451.0
2022-07-13 11:00:00,57.35,57.49,57.25,57.28,33889.0,53.7541,53.8854,53.6604,53.6885,33889.0
2022-07-13 11:30:00,57.27,57.3,57.15,57.23,44588.0,53.6792,53.7073,53.5667,53.6417,44588.0
2022-07-13 12:00:00,57.23,57.46,57.23,57.4,20366.0,53.6417,53.8572,53.6417,53.801,20366.0
2022-07-13 12:30:00,57.41,57.44,57.33,57.41,21012.0,53.8104,53.8385,53.7354,53.8104,21012.0
2022-07-13 13:00:00,57.4,57.55,57.36,57.51,28673.0,53.801,53.9416,53.7635,53.9041,28673.0
2022-07-13 13:30:00,57.51,57.52,57.4,57.48,24905.0,53.9041,53.9135,53.801,53.876,24905.0
2022-07-13 14:00:00,57.47,57.48,57.22,57.42,69146.0,53.8666,53.876,53.6323,53.8198,69146.0
2022-07-13 14:30:00,57.43,57.54,57.42,57.5,82988.0,53.8291,53.9322,53.8198,53.8947,82988.0
2022-07-13 15:00:00,57.5,57.5,57.38,57.47,44961.0,53.8947,53.8947,53.7823,53.8666,44961.0
2022-07-13 15:30:00,57.47,57.48,57.24,57.25,139499.0,53.8666,53.876,53.651,53.6604,139499.0
2022-07-14 09:30:00,56.42,57.04,56.42,57.04,120090.0,52.8825,53.4636,52.8825,53.4636,120090.0
2022-07-14 10:00:00,57.02,57.35,56.87,57.28,85159.0,53.4448,53.7541,53.3042,53.6885,85159.0
2022-07-14 10:30:00,57.25,57.27,56.81,56.9,80255.0,53.6604,53.6792,53.248,53.3324,80255.0
2022-07-14 11:00:00,56.89,57.14,56.79,57.09,49358.0,53.323,53.5573,53.2293,53.5104,49358.0
2022-07-14 11:30:00,57.1,57.37,57.03,57.33,40388.0,53.5198,53.7729,53.4542,53.7354,40388.0
2022-07-14 12:00:00,57.35,57.39,57.13,57.14,35538.0,53.7541,53.7916,53.5479,53.5573,35538.0
2022-07-14 12:30:00,57.14,57.19,56.97,57.03,56837.0,53.5573,53.6042,53.398,53.4542,56837.0
2022-07-14 13:00:00,57.04,57.09,56.95,57.05,30077.0,53.4636,53.5104,53.3792,53.473,30077.0
2022-07-14 13:30:00,57.05,57.17,57.0,57.16,23354.0,53.473,53.5854,53.4261,53.5761,23354.0
2022-07-14 14:00:00,57.14,57.29,57.06,57.28,61905.0,53.5573,53.6979,53.4823,53.6885,61905.0
2022-07-14 14:30:00,57.28,57.28,57.16,57.2,51445.0,53.6885,53.6885,53.5761,53.6136,51445.0
2022-07-14 15:00:00,57.21,57.39,57.1,57.39,59393.0,53.6229,53.7916,53.5198,53.7916,59393.0
2022-07-14 15:30:00,57.37,57.37,57.01,57.01,173095.0,53.7729,53.7729,53.4355,53.4355,173095.0
2022-07-15 09:30:00,57.58,57.61,56.79,57.04,106560.0,53.9697,53.9978,53.2293,53.4636,106560.0
2022-07-15 10:00:00,57.1,57.27,56.95,57.15,60733.0,53.5198,53.6792,53.3792,53.5667,60733.0
2022-07-15 10:30:00,57.17,57.57,57.12,57.55,71551.0,53.5854,53.9604,53.5386,53.9416,71551.0
2022-07-15 11:00:00,57.57,57.93,57.54,57.9,73604.0,53.9604,54.2978,53.9322,54.2697,73604.0
2022-07-15 11:30:00,57.9,58.13,57.82,57.93,92484.0,54.2697,54.4852,54.1947,54.2978,92484.0
2022-07-15 12:00:00,57.93,58.02,57.8,57.93,58096.0,54.2978,54.3821,54.1759,54.2978,58096.0
2022-07-15 12:30:00,57.93,57.99,57.84,57.97,53837.0,54.2978,54.354,54.2134,54.3353,53837.0
2022-07-15 13:00:00,57.97,58.17,57.94,58.16,39467.0,54.3353,54.5227,54.3072,54.5134,39467.0
2022-07-15 13:30:00,58.15,58.21,58.0,58.05,38948.0,54.504,54.5602,54.3634,54.4103,38948.0
2022-07-15 14:00:00,58.06,58.14,58.0,58.03,36050.0,54.4196,54.4946,54.3634,54.3915,36050.0
2022-07-15 14:30:00,58.05,58.13,58.01,58.02,46002.0,54.4103,54.4852,54.3728,54.3821,46002.0
2022-07-15 15:00:00,58.01,58.23,57.95,58.21,87904.0,54.3728,54.579,54.3165,54.5602,87904.0
2022-07-15 15:30:00,58.22,58.22,57.98,58.02,257315.0,54.5696,54.5696,54.3446,54.3821,257315.0
2022-07-18 09:30:00,57.18,58.0,56.53,56.69,189852.0,53.5948,54.3634,52.9856,53.1355,189852.0
2022-07-18 10:00:00,56.69,56.78,56.45,56.46,185006.0,53.1355,53.2199,52.9106,52.9199,185006.0
2022-07-18 10:30:00,56.47,56.64,56.26,56.41,302718.0,52.9293,53.0887,52.7325,52.8731,302718.0
2022-07-18 11:00:00,56.41,56.45,56.11,56.28,104609.0,52.8731,52.9106,52.5919,52.7512,104609.0
2022-07-18 11:30:00,56.27,56.56,56.22,56.54,67514.0,52.7419,53.0137,52.695,52.9949,67514.0
2022-07-18 12:00:00,56.53,56.53,56.39,56.42,45965.0,52.9856,52.9856,52.8543,52.8825,45965.0
2022-07-18 12:30:00,56.42,56.57,56.33,56.41,45437.0,52.8825,53.0231,52.7981,52.8731,45437.0
2022-07-18 13:00:00,56.41,56.57,56.35,56.51,65787.0,52.8731,53.0231,52.8168,52.9668,65787.0
2022-07-18 13:30:00,56.5,56.51,56.21,56.27,96199.0,52.9574,52.9668,52.6856,52.7419,96199.0
2022-07-18 14:00:00,56.26,56.37,56.24,56.28,85806.0,52.7325,52.8356,52.7137,52.7512,85806.0
2022-07-18 14:30:00,56.28,56.41,56.25,56.26,130157.0,52.7512,52.8731,52.7231,52.7325,130157.0
2022-07-18 15:00:00,56.26,56.33,56.02,56.02,63900.0,52.7325,52.7981,52.5075,52.5075,63900.0
2022-07-18 15:30:00,56.02,56.49,56.01,56.37,446499.0,52.5075,52.9481,52.4982,52.8356,446499.0
2022-07-19 09:30:00,56.92,58.19,56.83,58.08,282016.0,53.8927,55.0952,53.8075,54.991,282016.0
2022-07-19 10:00:00,58.1,58.12,57.68,57.75,88708.0,55.0099,55.0289,54.6123,54.6786,88708.0
2022-07-19 10:30:00,57.76,57.79,57.1,57.23,106204.0,54.688,54.7164,54.0631,54.1862,106204.0
2022-07-19 11:00:00,57.25,57.55,57.23,57.35,72114.0,54.2052,54.4892,54.1862,54.2998,72114.0
2022-07-19 11:30:00,57.35,57.54,56.96,57.25,98619.0,54.2998,54.4797,53.9306,54.2052,98619.0
2022-07-19 12:00:00,57.23,57.23,56.96,57.22,54203.0,54.1862,54.1862,53.9306,54.1768,54203.0
2022-07-19 12:30:00,57.22,57.42,57.19,57.32,64465.0,54.1768,54.3661,54.1483,54.2714,64465.0
2022-07-19 13:00:00,57.31,57.33,57.19,57.32,50021.0,54.262,54.2809,54.1483,54.2714,50021.0
2022-07-19 13:30:00,57.31,57.38,57.05,57.2,551807.0,54.262,54.3282,54.0158,54.1578,551807.0
2022-07-19 14:00:00,57.2,57.6,57.2,57.4,100079.0,54.1578,54.5365,54.1578,54.3472,100079.0
2022-07-19 14:30:00,57.4,57.43,57.23,57.3,69667.0,54.3472,54.3756,54.1862,54.2525,69667.0
2022-07-19 15:00:00,57.32,57.41,57.25,57.36,115792.0,54.2714,54.3566,54.2052,54.3093,115792.0
2022-07-19 15:30:00,57.36,57.38,57.11,57.17,297144.0,54.3093,54.3282,54.0726,54.1294,297144.0
2022-07-20 09:30:00,57.34,57.35,56.5,56.5,93164.0,54.2904,54.2998,53.495,53.495,93164.0
2022-07-20 10:00:00,56.5,57.2,56.48,57.19,61765.0,53.495,54.1578,53.4761,54.1483,61765.0
2022-07-20 10:30:00,57.17,57.47,57.13,57.29,69074.0,54.1294,54.4135,54.0915,54.243,69074.0
2022-07-20 11:00:00,57.3,57.36,57.1,57.3,92026.0,54.2525,54.3093,54.0631,54.2525,92026.0
2022-07-20 11:30:00,57.3,57.44,57.24,57.37,50973.0,54.2525,54.3851,54.1957,54.3188,50973.0
2022-07-20 12:00:00,57.37,57.5,57.34,57.35,24293.0,54.3188,54.4419,54.2904,54.2998,24293.0
2022-07-20 12:30:00,57.33,57.45,57.19,57.41,35306.0,54.2809,54.3945,54.1483,54.3566,35306.0
2022-07-20 13:00:00,57.42,57.44,57.19,57.35,78989.0,54.3661,54.3851,54.1483,54.2998,78989.0
2022-07-20 13:30:00,57.34,57.38,57.2,57.21,230063.0,54.2904,54.3282,54.1578,54.1673,230063.0
2022-07-20 14:00:00,57.24,57.25,57.02,57.12,35430.0,54.1957,54.2052,53.9874,54.0821,35430.0
2022-07-20 14:30:00,57.1,57.32,57.06,57.21,37221.0,54.0631,54.2714,54.0253,54.1673,37221.0
2022-07-20 15:00:00,57.19,57.36,57.15,57.3,34612.0,54.1483,54.3093,54.1105,54.2525,34612.0
2022-07-20 15:30:00,57.3,57.77,57.29,57.65,273380.0,54.2525,54.6975,54.243,54.5839,273380.0
2022-07-21 09:30:00,57.93,58.77,57.71,57.88,171195.0,54.849,55.6443,54.6407,54.8016,171195.0
2022-07-21 10:00:00,57.91,58.13,57.56,57.57,47806.0,54.8301,55.0384,54.4987,54.5081,47806.0
2022-07-21 10:30:00,57.57,57.97,57.55,57.97,23149.0,54.5081,54.8869,54.4892,54.8869,23149.0
2022-07-21 11:00:00,57.97,58.01,57.71,57.75,33776.0,54.8869,54.9247,54.6407,54.6786,33776.0
2022-07-21 11:30:00,57.73,57.97,57.7,57.73,27618.0,54.6596,54.8869,54.6312,54.6596,27618.0
2022-07-21 12:00:00,57.7,57.82,57.7,57.79,21946.0,54.6312,54.7448,54.6312,54.7164,21946.0
2022-07-21 12:30:00,57.77,57.89,57.73,57.81,16954.0,54.6975,54.8111,54.6596,54.7354,16954.0
2022-07-21 13:00:00,57.81,57.83,57.69,57.77,26787.0,54.7354,54.7543,54.6218,54.6975,26787.0
2022-07-21 13:30:00,57.76,57.94,57.68,57.8,36723.0,54.688,54.8585,54.6123,54.7259,36723.0
2022-07-21 14:00:00,57.8,58.02,57.78,57.97,31525.0,54.7259,54.9342,54.707,54.8869,31525.0
2022-07-21 14:30:00,57.97,58.06,57.92,58.04,31382.0,54.8869,54.9721,54.8395,54.9531,31382.0
2022-07-21 15:00:00,58.04,58.14,58.03,58.14,41101.0,54.9531,55.0478,54.9437,55.0478,41101.0
2022-07-21 15:30:00,58.12,58.37,58.06,58.29,150933.0,55.0289,55.2656,54.9721,55.1898,150933.0
2022-07-22 09:30:00,58.45,58.96,58.16,58.27,104660.0,55.3413,55.8242,55.0668,55.1709,104660.0
2022-07-22 10:00:00,58.28,58.54,58.23,58.25,87126.0,55.1804,55.4265,55.133,55.152,87126.0
2022-07-22 10:30:00,58.28,58.75,58.27,58.65,26696.0,55.1804,55.6254,55.1709,55.5307,26696.0
2022-07-22 11:00:00,58.63,58.69,58.5,58.66,30347.0,55.5118,55.5686,55.3887,55.5402,30347.0
2022-07-22 11:30:00,58.67,58.78,58.51,58.74,37300.0,55.5496,55.6538,55.3981,55.6159,37300.0
2022-07-22 12:00:00,58.75,58.77,58.55,58.59,28777.0,55.6254,55.6443,55.436,55.4739,28777.0
2022-07-22 12:30:00,58.6,58.66,58.47,58.56,35757.0,55.4834,55.5402,55.3603,55.4455,35757.0
2022-07-22 13:00:00,58.58,58.62,58.37,58.48,81869.0,55.4644,55.5023,55.2656,55.3697,81869.0
2022-07-22 13:30:00,58.46,58.62,58.29,58.62,37319.0,55.3508,55.5023,55.1898,55.5023,37319.0
2022-07-22 14:00:00,58.59,58.6,58.37,58.4,29278.0,55.4739,55.4834,55.2656,55.294,29278.0
2022-07-22 14:30:00,58.4,58.41,58.29,58.39,18657.0,55.294,55.3035,55.1898,55.2845,18657.0
2022-07-22 15:00:00,58.37,58.55,58.35,58.55,42617.0,55.2656,55.436,55.2467,55.436,42617.0
2022-07-22 15:30:00,58.55,58.63,58.49,58.61,74211.0,55.436,55.5118,55.3792,55.4928,74211.0
2022-07-25 09:30:00,59.0,59.07,58.6,58.84,89521.0,55.8621,55.9284,55.4834,55.7106,89521.0
2022-07-25 10:00:00,58.84,58.86,58.61,58.7,51491.0,55.7106,55.7295,55.4928,55.578,51491.0
2022-07-25 10:30:00,58.7,59.34,58.66,59.3,110340.0,55.578,56.184,55.5402,56.1461,110340.0
2022-07-25 11:00:00,59.3,59.42,59.16,59.42,80728.0,56.1461,56.2597,56.0136,56.2597,80728.0
2022-07-25 11:30:00,59.42,59.68,59.4,59.66,71731.0,56.2597,56.5059,56.2408,56.487,71731.0
2022-07-25 12:00:00,59.66,59.71,59.38,59.41,69822.0,56.487,56.5343,56.2219,56.2503,69822.0
2022-07-25 12:30:00,59.4,59.4,59.16,59.2,54305.0,56.2408,56.2408,56.0136,56.0514,54305.0
2022-07-25 13:00:00,59.2,59.39,59.04,59.25,94862.0,56.0514,56.2313,55.9,56.0988,94862.0
2022-07-25 13:30:00,59.25,59.32,59.07,59.1,72106.0,56.0988,56.1651,55.9284,55.9568,72106.0
2022-07-25 14:00:00,59.09,59.14,59.02,59.1,28537.0,55.9473,55.9946,55.881,55.9568,28537.0
2022-07-25 14:30:00,59.09,59.22,59.08,59.09,75317.0,55.9473,56.0704,55.9378,55.9473,75317.0
2022-07-25 15:00:00,59.09,59.13,59.02,59.05,55194.0,55.9473,55.9852,55.881,55.9094,55194.0
2022-07-25 15:30:00,59.06,59.18,59.03,59.13,168717.0,55.9189,56.0325,55.8905,55.9852,168717.0
2022-07-26 09:30:00,58.78,59.49,58.66,59.38,121582.0,55.6538,56.326,55.5402,56.2219,121582.0
2022-07-26 10:00:00,59.4,59.4,58.83,59.03,129791.0,56.2408,56.2408,55.7011,55.8905,129791.0
2022-07-26 10:30:00,59.04,59.29,59.01,59.29,48648.0,55.9,56.1367,55.8716,56.1367,48648.0
2022-07-26 11:00:00,59.29,59.31,59.09,59.11,37883.0,56.1367,56.1556,55.9473,55.9662,37883.0
2022-07-26 11:30:00,59.11,59.11,58.89,58.89,63189.0,55.9662,55.9662,55.7579,55.7579,63189.0
2022-07-26 12:00:00,58.88,58.91,58.71,58.77,34591.0,55.7485,55.7769,55.5875,55.6443,34591.0
2022-07-26 12:30:00,58.76,58.8,58.69,58.8,36061.0,55.6348,55.6727,55.5686,55.6727,36061.0
2022-07-26 13:00:00,58.79,58.84,58.71,58.78,27531.0,55.6633,55.7106,55.5875,55.6538,27531.0
2022-07-26 13:30:00,58.78,58.79,58.64,58.66,31350.0,55.6538,55.6633,55.5212,55.5402,31350.0
2022-07-26 14:00:00,58.66,58.69,58.47,58.5,49530.0,55.5402,55.5686,55.3603,55.3887,49530.0
2022-07-26 14:30:00,58.5,58.66,58.49,58.63,44467.0,55.3887,55.5402,55.3792,55.5118,44467.0
2022-07-26 15:00:00,58.63,58.66,58.53,58.59,36813.0,55.5118,55.5402,55.4171,55.4739,36813.0
2022-07-26 15:30:00,58.59,58.7,58.55,58.63,101453.0,55.4739,55.578,55.436,55.5118,101453.0
2022-07-27 09:30:00,59.19,59.26,58.87,59.2,107116.0,56.042,56.1083,55.739,56.0514,107116.0
2022-07-27 10:00:00,59.22,59.41,59.09,59.38,56397.0,56.0704,56.2503,55.9473,56.2219,56397.0
2022-07-27 10:30:00,59.35,59.47,59.33,59.36,109320.0,56.1935,56.3071,56.1745,56.2029,109320.0
2022-07-27 11:00:00,59.38,59.4,59.18,59.37,43995.0,56.2219,56.2408,56.0325,56.2124,43995.0
2022-07-27 11:30:00,59.37,59.55,59.35,59.54,56245.0,56.2124,56.3828,56.1935,56.3734,56245.0
2022-07-27 12:00:00,59.54,59.7,59.53,59.68,33368.0,56.3734,56.5249,56.3639,56.5059,33368.0
2022-07-27 12:30:00,59.67,59.71,59.46,59.46,29206.0,56.4964,56.5343,56.2976,56.2976,29206.0
2022-07-27 13:00:00,59.47,59.59,59.46,59.49,23629.0,56.3071,56.4207,56.2976,56.326,23629.0
2022-07-27 13:30:00,59.49,59.64,59.49,59.59,33301.0,56.326,56.468,56.326,56.4207,33301.0
2022-07-27 14:00:00,59.6,59.75,59.57,59.72,46041.0,56.4302,56.5722,56.4018,56.5438,46041.0
2022-07-27 14:30:00,59.71,60.16,59.58,60.08,100988.0,56.5343,56.9604,56.4112,56.8846,100988.0
2022-07-27 15:00:00,60.08,60.26,60.04,60.24,39602.0,56.8846,57.0551,56.8468,57.0361,39602.0
2022-07-27 15:30:00,60.24,60.28,59.94,59.96,142026.0,57.0361,57.074,56.7521,56.771,142026.0
2022-07-28 09:30:00,60.39,60.79,60.26,60.52,162233.0,57.1782,57.5569,57.0551,57.3012,162233.0
2022-07-28 10:00:00,60.53,60.83,60.5,60.76,84493.0,57.3107,57.5948,57.2823,57.5285,84493.0
2022-07-28 10:30:00,60.75,61.16,60.71,61.16,90155.0,57.519,57.9072,57.4811,57.9072,90155.0
2022-07-28 11:00:00,61.15,61.59,61.15,61.55,111969.0,57.8977,58.3143,57.8977,58.2765,111969.0
2022-07-28 11:30:00,61.55,61.7,61.41,61.57,71465.0,58.2765,58.4185,58.1439,58.2954,71465.0
2022-07-28 12:00:00,61.57,61.74,61.55,61.71,56692.0,58.2954,58.4564,58.2765,58.428,56692.0
2022-07-28 12:30:00,61.71,61.85,61.63,61.81,46173.0,58.428,58.5605,58.3522,58.5226,46173.0
2022-07-28 13:00:00,61.8,61.94,61.68,61.94,63126.0,58.5132,58.6457,58.3995,58.6457,63126.0
2022-07-28 13:30:00,61.95,62.1,61.9,62.04,76919.0,58.6552,58.7972,58.6078,58.7404,76919.0
2022-07-28 14:00:00,62.03,62.12,61.91,62.11,60779.0,58.7309,58.8161,58.6173,58.8067,60779.0
2022-07-28 14:30:00,62.11,62.14,62.01,62.11,75151.0,58.8067,58.8351,58.712,58.8067,75151.0
2022-07-28 15:00:00,62.12,62.22,62.06,62.2,76565.0,58.8161,58.9108,58.7593,58.8919,76565.0
2022-07-28 15:30:00,62.21,62.25,62.03,62.08,327676.0,58.9014,58.9392,58.7309,58.7783,327676.0
2022-07-29 09:30:00,62.17,62.55,62.04,62.48,174138.0,58.8635,59.2233,58.7404,59.157,174138.0
2022-07-29 10:00:00,62.48,62.79,62.42,62.72,37455.0,59.157,59.4505,59.1002,59.3842,37455.0
2022-07-29 10:30:00,62.69,62.8,62.63,62.69,48265.0,59.3558,59.46,59.299,59.3558,48265.0
2022-07-29 11:00:00,62.71,62.8,62.59,62.67,80566.0,59.3748,59.46,59.2611,59.3369,80566.0
2022-07-29 11:30:00,62.67,62.75,62.59,62.74,64941.0,59.3369,59.4126,59.2611,59.4032,64941.0
2022-07-29 12:00:00,62.74,62.82,62.68,62.78,60323.0,59.4032,59.4789,59.3464,59.441,60323.0
2022-07-29 12:30:00,62.77,63.09,62.76,62.92,70777.0,59.4316,59.7346,59.4221,59.5736,70777.0
2022-07-29 13:00:00,62.9,63.11,62.85,63.0,67348.0,59.5547,59.7535,59.5073,59.6493,67348.0
2022-07-29 13:30:00,63.0,63.01,62.8,62.93,63725.0,59.6493,59.6588,59.46,59.5831,63725.0
2022-07-29 14:00:00,62.94,63.04,62.9,63.01,48732.0,59.5925,59.6872,59.5547,59.6588,48732.0
2022-07-29 14:30:00,63.0,63.01,62.84,62.96,49680.0,59.6493,59.6588,59.4979,59.6115,49680.0
2022-07-29 15:00:00,62.98,63.02,62.85,62.98,95227.0,59.6304,59.6683,59.5073,59.6304,95227.0
2022-07-29 15:30:00,62.97,63.01,62.69,62.8,213612.0,59.6209,59.6588,59.3558,59.46,213612.0
2022-08-01 09:30:00,62.27,63.19,62.27,63.14,175130.0,58.9582,59.8292,58.9582,59.7819,175130.0
2022-08-01 10:00:00,63.13,63.22,62.95,63.01,68402.0,59.7724,59.8576,59.602,59.6588,68402.0
2022-08-01 10:30:00,63.0,63.69,62.95,63.67,60749.0,59.6493,60.3026,59.602,60.2837,60749.0
2022-08-01 11:00:00,63.68,63.7,63.28,63.45,98402.0,60.2932,60.3121,59.9145,60.0754,98402.0
2022-08-01 11:30:00,63.4,63.42,63.04,63.1,87860.0,60.0281,60.047,59.6872,59.744,87860.0
2022-08-01 12:00:00,63.1,63.26,63.03,63.17,66164.0,59.744,59.8955,59.6777,59.8103,66164.0
2022-08-01 12:30:00,63.16,63.32,63.15,63.21,66905.0,59.8008,59.9523,59.7914,59.8482,66905.0
2022-08-01 13:00:00,63.21,63.22,62.98,63.03,73458.0,59.8482,59.8576,59.6304,59.6777,73458.0
2022-08-01 13:30:00,63.02,63.13,62.89,63.11,60914.0,59.6683,59.7724,59.5452,59.7535,60914.0
2022-08-01 14:00:00,63.1,63.21,62.95,63.18,74775.0,59.744,59.8482,59.602,59.8198,74775.0
2022-08-01 14:30:00,63.16,63.31,63.15,63.3,64936.0,59.8008,59.9429,59.7914,59.9334,64936.0
2022-08-01 15:00:00,63.28,63.28,63.15,63.17,60300.0,59.9145,59.9145,59.7914,59.8103,60300.0
2022-08-01 15:30:00,63.15,63.17,63.02,63.1,147093.0,59.7914,59.8103,59.6683,59.744,147093.0
2022-08-02 09:30:00,62.65,63.27,62.56,62.86,83930.0,59.318,59.905,59.2327,59.5168,83930.0
2022-08-02 10:00:00,62.86,62.86,62.46,62.68,41872.0,59.5168,59.5168,59.1381,59.3464,41872.0
2022-08-02 10:30:00,62.69,62.75,62.54,62.74,41330.0,59.3558,59.4126,59.2138,59.4032,41330.0
2022-08-02 11:00:00,62.74,62.78,62.5,62.54,44389.0,59.4032,59.441,59.1759,59.2138,44389.0
2022-08-02 11:30:00,62.54,62.59,62.4,62.43,121692.0,59.2138,59.2611,59.0813,59.1097,121692.0
2022-08-02 12:00:00,62.42,62.52,62.38,62.5,60755.0,59.1002,59.1949,59.0623,59.1759,60755.0
2022-08-02 12:30:00,62.5,62.53,62.44,62.45,87396.0,59.1759,59.2043,59.1191,59.1286,87396.0
2022-08-02 13:00:00,62.46,62.46,62.17,62.22,32252.0,59.1381,59.1381,58.8635,58.9108,32252.0
2022-08-02 13:30:00,62.21,62.31,62.14,62.23,80352.0,58.9014,58.996,58.8351,58.9203,80352.0
2022-08-02 14:00:00,62.22,62.33,62.2,62.3,33860.0,58.9108,59.015,58.8919,58.9866,33860.0
2022-08-02 14:30:00,62.3,62.34,62.14,62.17,65497.0,58.9866,59.0244,58.8351,58.8635,65497.0
2022-08-02 15:00:00,62.18,62.28,62.11,62.24,24456.0,58.873,58.9676,58.8067,58.9298,24456.0
2022-08-02 15:30:00,62.22,62.29,62.06,62.08,78308.0,58.9108,58.9771,58.7593,58.7783,78308.0
2022-08-03 09:30:00,62.3,62.51,62.0,62.09,86233.0,58.9866,59.1854,58.7025,58.7877,86233.0
2022-08-03 10:00:00,62.08,62.29,61.97,62.28,104696.0,58.7783,58.9771,58.6741,58.9676,104696.0
2022-08-03 10:30:00,62.28,62.44,62.14,62.38,63250.0,58.9676,59.1191,58.8351,59.0623,63250.0
2022-08-03 11:00:00,62.38,62.63,62.34,62.49,40545.0,59.0623,59.299,59.0244,59.1665,40545.0
2022-08-03 11:30:00,62.49,62.66,62.47,62.56,63530.0,59.1665,59.3274,59.1475,59.2327,63530.0
2022-08-03 12:00:00,62.55,62.68,62.52,62.62,30682.0,59.2233,59.3464,59.1949,59.2896,30682.0
2022-08-03 12:30:00,62.62,62.71,62.57,62.62,45146.0,59.2896,59.3748,59.2422,59.2896,45146.0
2022-08-03 13:00:00,62.64,62.92,62.57,62.91,117489.0,59.3085,59.5736,59.2422,59.5641,117489.0
2022-08-03 13:30:00,62.92,63.05,62.85,63.02,56680.0,59.5736,59.6967,59.5073,59.6683,56680.0
2022-08-03 14:00:00,62.99,63.11,62.93,63.04,48095.0,59.6399,59.7535,59.5831,59.6872,48095.0
2022-08-03 14:30:00,63.04,63.11,62.99,63.05,39390.0,59.6872,59.7535,59.6399,59.6967,39390.0
2022-08-03 15:00:00,63.05,63.08,63.02,63.06,47631.0,59.6967,59.7251,59.6683,59.7062,47631.0
2022-08-03 15:30:00,63.06,63.2,63.01,63.08,135475.0,59.7062,59.8387,59.6588,59.7251,135475.0
2022-08-04 09:30:00,62.37,63.42,62.37,62.82,179550.0,59.0528,60.047,59.0528,59.4789,179550.0
2022-08-04 10:00:00,62.78,62.78,62.24,62.27,86147.0,59.441,59.441,58.9298,58.9582,86147.0
2022-08-04 10:30:00,62.27,62.29,61.95,62.16,73464.0,58.9582,58.9771,58.6552,58.854,73464.0
2022-08-04 11:00:00,62.15,62.23,61.97,61.97,50315.0,58.8445,58.9203,58.6741,58.6741,50315.0
2022-08-04 11:30:00,62.0,62.17,61.8,61.94,101288.0,58.7025,58.8635,58.5132,58.6457,101288.0
2022-08-04 12:00:00,61.92,62.0,61.84,61.96,38960.0,58.6268,58.7025,58.551,58.6647,38960.0
2022-08-04 12:30:00,61.96,61.98,61.76,61.8,27648.0,58.6647,58.6836,58.4753,58.5132,27648.0
2022-08-04 13:00:00,61.8,61.96,61.8,61.95,35002.0,58.5132,58.6647,58.5132,58.6552,35002.0
2022-08-04 13:30:00,61.95,62.09,61.94,62.07,73280.0,58.6552,58.7877,58.6457,58.7688,73280.0
2022-08-04 14:00:00,62.06,62.21,62.04,62.21,90677.0,58.7593,58.9014,58.7404,58.9014,90677.0
2022-08-04 14:30:00,62.21,62.43,62.18,62.39,96714.0,58.9014,59.1097,58.873,59.0718,96714.0
2022-08-04 15:00:00,62.37,62.51,62.28,62.48,43900.0,59.0528,59.1854,58.9676,59.157,43900.0
2022-08-04 15:30:00,62.48,62.48,62.29,62.43,213898.0,59.157,59.157,58.9771,59.1097,213898.0
2022-08-05 09:30:00,61.95,62.0,61.31,61.82,144256.0,58.6552,58.7025,58.0492,58.5321,144256.0
2022-08-05 10:00:00,61.83,62.34,61.82,62.19,215076.0,58.5416,59.0244,58.5321,58.8824,215076.0
2022-08-05 10:30:00,62.18,62.43,62.11,62.43,66068.0,58.873,59.1097,58.8067,59.1097,66068.0
2022-08-05 11:00:00,62.44,62.6,61.94,61.94,77345.0,59.1191,59.2706,58.6457,58.6457,77345.0
2022-08-05 11:30:00,61.97,62.24,61.75,62.21,76593.0,58.6741,58.9298,58.4658,58.9014,76593.0
2022-08-05 12:00:00,62.23,62.67,62.22,62.53,83679.0,58.9203,59.3369,58.9108,59.2043,83679.0
2022-08-05 12:30:00,62.52,62.74,62.49,62.71,59882.0,59.1949,59.4032,59.1665,59.3748,59882.0
2022-08-05 13:00:00,62.7,62.94,62.68,62.85,51364.0,59.3653,59.5925,59.3464,59.5073,51364.0
2022-08-05 13:30:00,62.82,63.07,62.82,63.03,78910.0,59.4789,59.7156,59.4789,59.6777,78910.0
2022-08-05 14:00:00,63.02,63.16,63.01,63.1,50663.0,59.6683,59.8008,59.6588,59.744,50663.0
2022-08-05 14:30:00,63.1,63.32,63.06,63.2,94855.0,59.744,59.9523,59.7062,59.8387,94855.0
2022-08-05 15:00:00,63.19,63.3,63.09,63.09,46705.0,59.8292,59.9334,59.7346,59.7346,46705.0
2022-08-05 15:30:00,63.09,63.1,62.51,62.79,440298.0,59.7346,59.744,59.1854,59.4505,440298.0
2022-08-08 09:30:00,64.26,64.38,63.43,63.44,99259.0,60.8423,60.9559,60.0565,60.0659,99259.0
2022-08-08 10:00:00,63.44,63.55,63.13,63.13,41546.0,60.0659,60.1701,59.7724,59.7724,41546.0
2022-08-08 10:30:00,63.15,63.63,63.09,63.58,48241.0,59.7914,60.2458,59.7346,60.1985,48241.0
2022-08-08 11:00:00,63.57,63.69,63.5,63.65,17818.0,60.189,60.3026,60.1227,60.2648,17818.0
2022-08-08 11:30:00,63.63,63.71,63.36,63.48,20663.0,60.2458,60.3216,59.9902,60.1038,20663.0
2022-08-08 12:00:00,63.48,63.53,63.23,63.23,21855.0,60.1038,60.1512,59.8671,59.8671,21855.0
2022-08-08 12:30:00,63.25,63.47,63.24,63.41,16075.0,59.886,60.0943,59.8766,60.0375,16075.0
2022-08-08 13:00:00,63.39,63.51,63.34,63.45,19399.0,60.0186,60.1322,59.9713,60.0754,19399.0
2022-08-08 13:30:00,63.43,63.45,63.31,63.37,22729.0,60.0565,60.0754,59.9429,59.9997,22729.0
2022-08-08 14:00:00,63.4,63.4,63.18,63.2,43056.0,60.0281,60.0281,59.8198,59.8387,43056.0
2022-08-08 14:30:00,63.2,63.21,63.05,63.14,36138.0,59.8387,59.8482,59.6967,59.7819,36138.0
2022-08-08 15:00:00,63.13,63.14,63.0,63.09,25862.0,59.7724,59.7819,59.6493,59.7346,25862.0
2022-08-08 15:30:00,63.08,63.2,63.03,63.08,71704.0,59.7251,59.8387,59.6777,59.7251,71704.0
2022-08-09 09:30:00,62.91,63.34,62.8,63.21,30621.0,59.5641,59.9713,59.46,59.8482,30621.0
2022-08-09 10:00:00,63.18,63.29,63.03,63.06,21315.0,59.8198,59.9239,59.6777,59.7062,21315.0
2022-08-09 10:30:00,63.07,63.24,63.03,63.16,14777.0,59.7156,59.8766,59.6777,59.8008,14777.0
2022-08-09 11:00:00,63.16,63.28,63.1,63.24,42137.0,59.8008,59.9145,59.744,59.8766,42137.0
2022-08-09 11:30:00,63.21,63.28,63.1,63.25,14076.0,59.8482,59.9145,59.744,59.886,14076.0
2022-08-09 12:00:00,63.26,63.31,63.2,63.22,15133.0,59.8955,59.9429,59.8387,59.8576,15133.0
2022-08-09 12:30:00,63.22,63.23,63.07,63.19,34526.0,59.8576,59.8671,59.7156,59.8292,34526.0
2022-08-09 13:00:00,63.2,63.28,63.14,63.25,8266.0,59.8387,59.9145,59.7819,59.886,8266.0
2022-08-09 13:30:00,63.24,63.27,62.98,62.98,147394.0,59.8766,59.905,59.6304,59.6304,147394.0
2022-08-09 14:00:00,62.97,63.09,62.89,63.05,49253.0,59.6209,59.7346,59.5452,59.6967,49253.0
2022-08-09 14:30:00,63.06,63.26,63.06,63.15,22948.0,59.7062,59.8955,59.7062,59.7914,22948.0
2022-08-09 15:00:00,63.14,63.24,63.09,63.23,13815.0,59.7819,59.8766,59.7346,59.8671,13815.0
2022-08-09 15:30:00,63.22,63.26,62.81,63.05,234579.0,59.8576,59.8955,59.4694,59.6967,234579.0
2022-08-10 09:30:00,63.85,64.67,63.84,64.61,114427.0,60.4541,61.2305,60.4447,61.1737,114427.0
2022-08-10 10:00:00,64.61,64.94,64.61,64.89,127347.0,61.1737,61.4862,61.1737,61.4388,127347.0
2022-08-10 10:30:00,64.92,65.11,64.81,65.11,66050.0,61.4672,61.6471,61.3631,61.6471,66050.0
2022-08-10 11:00:00,65.13,65.26,65.06,65.16,56161.0,61.6661,61.7891,61.5998,61.6945,56161.0
2022-08-10 11:30:00,65.16,65.25,65.03,65.13,41344.0,61.6945,61.7797,61.5714,61.6661,41344.0
2022-08-10 12:00:00,65.15,65.25,65.12,65.25,43327.0,61.685,61.7797,61.6566,61.7797,43327.0
2022-08-10 12:30:00,65.23,65.37,65.2,65.33,40227.0,61.7607,61.8933,61.7323,61.8554,40227.0
2022-08-10 13:00:00,65.32,65.58,65.29,65.51,84702.0,61.846,62.0921,61.8175,62.0258,84702.0
2022-08-10 13:30:00,65.51,65.51,65.32,65.34,62998.0,62.0258,62.0258,61.846,61.8649,62998.0
2022-08-10 14:00:00,65.35,65.42,65.23,65.25,53886.0,61.8744,61.9406,61.7607,61.7797,53886.0
2022-08-10 14:30:00,65.25,65.34,65.22,65.25,81376.0,61.7797,61.8649,61.7513,61.7797,81376.0
2022-08-10 15:00:00,65.24,65.42,65.23,65.36,91105.0,61.7702,61.9406,61.7607,61.8838,91105.0
2022-08-10 15:30:00,65.36,65.4,65.27,65.29,294905.0,61.8838,61.9217,61.7986,61.8175,294905.0
2022-08-11 09:30:00,65.25,65.31,64.21,64.95,251175.0,61.7797,61.8365,60.795,61.4956,251175.0
2022-08-11 10:00:00,64.95,65.2,64.87,65.09,84812.0,61.4956,61.7323,61.4199,61.6282,84812.0
2022-08-11 10:30:00,65.1,65.11,64.63,64.8,138070.0,61.6377,61.6471,61.1927,61.3536,138070.0
2022-08-11 11:00:00,64.77,64.9,64.71,64.73,70678.0,61.3252,61.4483,61.2684,61.2873,70678.0
2022-08-11 11:30:00,64.72,64.93,64.71,64.81,49917.0,61.2779,61.4767,61.2684,61.3631,49917.0
2022-08-11 12:00:00,64.81,64.92,64.76,64.89,49281.0,61.3631,61.4672,61.3157,61.4388,49281.0
2022-08-11 12:30:00,64.89,65.0,64.78,64.92,34513.0,61.4388,61.543,61.3347,61.4672,34513.0
2022-08-11 13:00:00,64.89,65.11,64.85,64.99,46300.0,61.4388,61.6471,61.4009,61.5335,46300.0
2022-08-11 13:30:00,64.98,65.02,64.73,64.84,114392.0,61.524,61.5619,61.2873,61.3915,114392.0
2022-08-11 14:00:00,64.83,64.93,64.78,64.91,40213.0,61.382,61.4767,61.3347,61.4578,40213.0
2022-08-11 14:30:00,64.91,64.91,64.69,64.78,61056.0,61.4578,61.4578,61.2495,61.3347,61056.0
2022-08-11 15:00:00,64.78,64.85,64.7,64.83,55661.0,61.3347,61.4009,61.2589,61.382,55661.0
2022-08-11 15:30:00,64.84,65.13,64.84,65.0,199848.0,61.3915,61.6661,61.3915,61.543,199848.0
2022-08-12 09:30:00,65.17,65.97,64.82,65.97,127461.0,61.7039,62.4614,61.3725,62.4614,127461.0
2022-08-12 10:00:00,65.9,66.04,65.29,65.51,97622.0,62.3951,62.5277,61.8175,62.0258,97622.0
2022-08-12 10:30:00,65.48,65.67,65.36,65.4,68890.0,61.9974,62.1773,61.8838,61.9217,68890.0
2022-08-12 11:00:00,65.42,65.66,65.42,65.59,46516.0,61.9406,62.1679,61.9406,62.1016,46516.0
2022-08-12 11:30:00,65.59,65.66,65.51,65.58,48428.0,62.1016,62.1679,62.0258,62.0921,48428.0
2022-08-12 12:00:00,65.59,65.64,65.41,65.57,44891.0,62.1016,62.1489,61.9312,62.0827,44891.0
2022-08-12 12:30:00,65.56,65.63,65.5,65.6,25951.0,62.0732,62.1395,62.0164,62.1111,25951.0
2022-08-12 13:00:00,65.61,65.83,65.56,65.78,28337.0,62.1205,62.3288,62.0732,62.2815,28337.0
2022-08-12 13:30:00,65.79,65.89,65.64,65.85,46193.0,62.291,62.3856,62.1489,62.3478,46193.0
2022-08-12 14:00:00,65.86,65.9,65.74,65.86,37299.0,62.3572,62.3951,62.2436,62.3572,37299.0
2022-08-12 14:30:00,65.86,66.08,65.84,66.07,52913.0,62.3572,62.5655,62.3383,62.5561,52913.0
2022-08-12 15:00:00,66.08,66.18,65.98,66.06,70824.0,62.5655,62.6602,62.4709,62.5466,70824.0
2022-08-12 15:30:00,66.06,66.22,65.87,66.2,190410.0,62.5466,62.6981,62.3667,62.6792,190410.0
2022-08-15 09:30:00,65.85,65.88,65.33,65.58,249280.0,62.3478,62.3762,61.8554,62.0921,249280.0
2022-08-15 10:00:00,65.58,65.64,65.29,65.48,140590.0,62.0921,62.1489,61.8175,61.9974,140590.0
2022-08-15 10:30:00,65.48,65.68,65.35,65.52,157763.0,61.9974,62.1868,61.8744,62.0353,157763.0
2022-08-15 11:00:00,65.52,65.54,65.34,65.52,125151.0,62.0353,62.0543,61.8649,62.0353,125151.0
2022-08-15 11:30:00,65.52,65.74,65.49,65.7,58495.0,62.0353,62.2436,62.0069,62.2057,58495.0
2022-08-15 12:00:00,65.68,65.68,65.54,65.58,158105.0,62.1868,62.1868,62.0543,62.0921,158105.0
2022-08-15 12:30:00,65.56,65.63,65.49,65.62,38581.0,62.0732,62.1395,62.0069,62.13,38581.0
2022-08-15 13:00:00,65.6,65.62,65.45,65.54,32554.0,62.1111,62.13,61.969,62.0543,32554.0
2022-08-15 13:30:00,65.51,65.64,65.4,65.48,63701.0,62.0258,62.1489,61.9217,61.9974,63701.0
2022-08-15 14:00:00,65.46,65.54,65.39,65.54,50424.0,61.9785,62.0543,61.9122,62.0543,50424.0
2022-08-15 14:30:00,65.51,65.65,65.46,65.56,48557.0,62.0258,62.1584,61.9785,62.0732,48557.0
2022-08-15 15:00:00,65.56,65.87,65.53,65.8,111264.0,62.0732,62.3667,62.0448,62.3004,111264.0
2022-08-15 15:30:00,65.8,65.97,65.76,65.77,227204.0,62.3004,62.4614,62.2626,62.272,227204.0
2022-08-16 09:30:00,65.94,66.48,65.5,65.59,171689.0,62.433,62.9443,62.0164,62.1016,171689.0
2022-08-16 10:00:00,65.59,65.64,65.1,65.28,68266.0,62.1016,62.1489,61.6377,61.8081,68266.0
2022-08-16 10:30:00,65.27,65.51,65.23,65.39,47234.0,61.7986,62.0258,61.7607,61.9122,47234.0
2022-08-16 11:00:00,65.39,65.44,65.22,65.27,83918.0,61.9122,61.9596,61.7513,61.7986,83918.0
2022-08-16 11:30:00,65.24,65.3,65.07,65.12,61968.0,61.7702,61.827,61.6092,61.6566,61968.0
2022-08-16 12:00:00,65.11,65.27,65.1,65.23,33383.0,61.6471,61.7986,61.6377,61.7607,33383.0
2022-08-16 12:30:00,65.25,65.26,65.08,65.08,19336.0,61.7797,61.7891,61.6187,61.6187,19336.0
2022-08-16 13:00:00,65.09,65.22,65.09,65.16,31924.0,61.6282,61.7513,61.6282,61.6945,31924.0
2022-08-16 13:30:00,65.16,65.3,65.08,65.28,46528.0,61.6945,61.827,61.6187,61.8081,46528.0
2022-08-16 14:00:00,65.28,65.39,65.14,65.15,53013.0,61.8081,61.9122,61.6755,61.685,53013.0
2022-08-16 14:30:00,65.14,65.14,64.71,64.82,68612.0,61.6755,61.6755,61.2684,61.3725,68612.0
2022-08-16 15:00:00,64.82,64.99,64.79,64.97,30222.0,61.3725,61.5335,61.3441,61.5146,30222.0
2022-08-16 15:30:00,64.97,65.03,64.75,64.94,204718.0,61.5146,61.5714,61.3063,61.4862,204718.0
2022-08-17 09:30:00,64.63,64.66,64.08,64.26,94202.0,61.1927,61.2211,60.6719,60.8423,94202.0
2022-08-17 10:00:00,64.29,64.48,64.27,64.31,46895.0,60.8707,61.0506,60.8518,60.8897,46895.0
2022-08-17 10:30:00,64.33,64.64,64.31,64.38,65211.0,60.9086,61.2021,60.8897,60.9559,65211.0
2022-08-17 11:00:00,64.38,64.43,64.3,64.35,36274.0,60.9559,61.0033,60.8802,60.9275,36274.0
2022-08-17 11:30:00,64.35,64.37,64.18,64.27,27875.0,60.9275,60.9465,60.7666,60.8518,27875.0
2022-08-17 12:00:00,64.29,64.42,64.29,64.38,40088.0,60.8707,60.9938,60.8707,60.9559,40088.0
2022-08-17 12:30:00,64.39,64.49,64.32,64.35,24532.0,60.9654,61.0601,60.8991,60.9275,24532.0
2022-08-17 13:00:00,64.35,64.55,64.34,64.54,76123.0,60.9275,61.1169,60.9181,61.1074,76123.0
2022-08-17 13:30:00,64.53,64.54,64.43,64.49,25583.0,61.098,61.1074,61.0033,61.0601,25583.0
2022-08-17 14:00:00,64.5,64.83,64.45,64.69,40540.0,61.0696,61.382,61.0222,61.2495,40540.0
2022-08-17 14:30:00,64.71,64.82,64.59,64.59,42868.0,61.2684,61.3725,61.1548,61.1548,42868.0
2022-08-17 15:00:00,64.59,64.67,64.51,64.62,36070.0,61.1548,61.2305,61.079,61.1832,36070.0
2022-08-17 15:30:00,64.63,64.72,64.53,64.59,118194.0,61.1927,61.2779,61.098,61.1548,118194.0
2022-08-18 09:30:00,64.53,64.6,64.22,64.38,93197.0,61.098,61.1642,60.8045,60.9559,93197.0
2022-08-18 10:00:00,64.34,64.42,64.23,64.37,87336.0,60.9181,60.9938,60.8139,60.9465,87336.0
2022-08-18 10:30:00,64.38,64.4,64.19,64.2,53336.0,60.9559,60.9749,60.7761,60.7855,53336.0
2022-08-18 11:00:00,64.2,64.54,64.2,64.48,34864.0,60.7855,61.1074,60.7855,61.0506,34864.0
2022-08-18 11:30:00,64.49,64.58,64.38,64.39,33790.0,61.0601,61.1453,60.9559,60.9654,33790.0
2022-08-18 12:00:00,64.39,64.44,64.25,64.28,29248.0,60.9654,61.0128,60.8329,60.8613,29248.0
2022-08-18 12:30:00,64.28,64.32,64.25,64.28,25383.0,60.8613,60.8991,60.8329,60.8613,25383.0
2022-08-18 13:00:00,64.28,64.33,64.22,64.29,25392.0,60.8613,60.9086,60.8045,60.8707,25392.0
2022-08-18 13:30:00,64.29,64.42,64.29,64.41,46411.0,60.8707,60.9938,60.8707,60.9844,46411.0
2022-08-18 14:00:00,64.41,64.62,64.41,64.57,43751.0,60.9844,61.1832,60.9844,61.1358,43751.0
2022-08-18 14:30:00,64.59,64.78,64.57,64.74,58651.0,61.1548,61.3347,61.1358,61.2968,58651.0
2022-08-18 15:00:00,64.74,64.74,64.61,64.7,68884.0,61.2968,61.2968,61.1737,61.2589,68884.0
2022-08-18 15:30:00,64.7,64.75,64.53,64.63,174930.0,61.2589,61.3063,61.098,61.1927,174930.0
2022-08-19 09:30:00,63.53,64.03,63.35,63.37,94915.0,60.1512,60.6246,59.9807,59.9997,94915.0
2022-08-19 10:00:00,63.4,63.53,63.26,63.3,36227.0,60.0281,60.1512,59.8955,59.9334,36227.0
2022-08-19 10:30:00,63.29,63.3,62.96,62.96,42122.0,59.9239,59.9334,59.6115,59.6115,42122.0
2022-08-19 11:00:00,62.97,63.2,62.92,63.18,46292.0,59.6209,59.8387,59.5736,59.8198,46292.0
2022-08-19 11:30:00,63.18,63.24,63.07,63.17,33674.0,59.8198,59.8766,59.7156,59.8103,33674.0
2022-08-19 12:00:00,63.14,63.32,63.14,63.24,31780.0,59.7819,59.9523,59.7819,59.8766,31780.0
2022-08-19 12:30:00,63.24,63.44,63.24,63.3,22680.0,59.8766,60.0659,59.8766,59.9334,22680.0
2022-08-19 13:00:00,63.31,63.31,63.17,63.17,20298.0,59.9429,59.9429,59.8103,59.8103,20298.0
2022-08-19 13:30:00,63.17,63.27,63.12,63.18,26106.0,59.8103,59.905,59.763,59.8198,26106.0
2022-08-19 14:00:00,63.19,63.19,62.96,62.99,42894.0,59.8292,59.8292,59.6115,59.6399,42894.0
2022-08-19 14:30:00,62.99,63.0,62.85,62.85,32609.0,59.6399,59.6493,59.5073,59.5073,32609.0
2022-08-19 15:00:00,62.86,62.98,62.78,62.95,43810.0,59.5168,59.6304,59.441,59.602,43810.0
2022-08-19 15:30:00,62.94,63.07,62.89,63.06,102166.0,59.5925,59.7156,59.5452,59.7062,102166.0
2022-08-22 09:30:00,61.69,62.4,61.67,62.24,82160.0,58.409,59.0813,58.3901,58.9298,82160.0
2022-08-22 10:00:00,62.26,62.32,62.02,62.04,49876.0,58.9487,59.0055,58.7215,58.7404,49876.0
2022-08-22 10:30:00,62.03,62.29,62.0,62.14,30486.0,58.7309,58.9771,58.7025,58.8351,30486.0
2022-08-22 11:00:00,62.15,62.27,62.1,62.13,47584.0,58.8445,58.9582,58.7972,58.8256,47584.0
2022-08-22 11:30:00,62.13,62.18,62.08,62.16,30514.0,58.8256,58.873,58.7783,58.854,30514.0
2022-08-22 12:00:00,62.18,62.27,62.15,62.2,38220.0,58.873,58.9582,58.8445,58.8919,38220.0
2022-08-22 12:30:00,62.2,62.37,62.2,62.36,50359.0,58.8919,59.0528,58.8919,59.0434,50359.0
2022-08-22 13:00:00,62.33,62.33,62.2,62.28,17054.0,59.015,59.015,58.8919,58.9676,17054.0
2022-08-22 13:30:00,62.28,62.28,62.1,62.14,23991.0,58.9676,58.9676,58.7972,58.8351,23991.0
2022-08-22 14:00:00,62.14,62.15,62.0,62.02,27800.0,58.8351,58.8445,58.7025,58.7215,27800.0
2022-08-22 14:30:00,62.04,62.04,61.96,62.03,26233.0,58.7404,58.7404,58.6647,58.7309,26233.0
2022-08-22 15:00:00,62.0,62.06,61.74,61.81,97081.0,58.7025,58.7593,58.4564,58.5226,97081.0
2022-08-22 15:30:00,61.81,62.15,61.78,62.11,171051.0,58.5226,58.8445,58.4942,58.8067,171051.0
2022-08-23 09:30:00,62.03,62.43,61.9,62.28,86420.0,58.7309,59.1097,58.6078,58.9676,86420.0
2022-08-23 10:00:00,62.3,62.67,62.27,62.55,30866.0,58.9866,59.3369,58.9582,59.2233,30866.0
2022-08-23 10:30:00,62.55,62.55,62.34,62.36,25672.0,59.2233,59.2233,59.0244,59.0434,25672.0
2022-08-23 11:00:00,62.38,62.6,62.32,62.38,33904.0,59.0623,59.2706,59.0055,59.0623,33904.0
2022-08-23 11:30:00,62.39,62.45,62.33,62.37,20066.0,59.0718,59.1286,59.015,59.0528,20066.0
2022-08-23 12:00:00,62.35,62.38,62.22,62.24,25118.0,59.0339,59.0623,58.9108,58.9298,25118.0
2022-08-23 12:30:00,62.25,62.32,62.2,62.28,73119.0,58.9392,59.0055,58.8919,58.9676,73119.0
2022-08-23 13:00:00,62.29,62.41,62.27,62.4,10240.0,58.9771,59.0907,58.9582,59.0813,10240.0
2022-08-23 13:30:00,62.41,62.45,62.29,62.31,14989.0,59.0907,59.1286,58.9771,58.996,14989.0
2022-08-23 14:00:00,62.29,62.45,62.29,62.45,40186.0,58.9771,59.1286,58.9771,59.1286,40186.0
2022-08-23 14:30:00,62.45,62.45,62.33,62.34,16950.0,59.1286,59.1286,59.015,59.0244,16950.0
2022-08-23 15:00:00,62.34,62.4,62.29,62.31,28480.0,59.0244,59.0813,58.9771,58.996,28480.0
2022-08-23 15:30:00,62.31,62.37,62.19,62.21,178942.0,58.996,59.0528,58.8824,58.9014,178942.0
2022-08-24 09:30:00,62.34,62.53,62.1,62.43,48547.0,59.0244,59.2043,58.7972,59.1097,48547.0
2022-08-24 10:00:00,62.4,62.63,62.39,62.63,25034.0,59.0813,59.299,59.0718,59.299,25034.0
2022-08-24 10:30:00,62.6,62.86,62.59,62.82,24408.0,59.2706,59.5168,59.2611,59.4789,24408.0
2022-08-24 11:00:00,62.79,63.06,62.78,63.02,26766.0,59.4505,59.7062,59.441,59.6683,26766.0
2022-08-24 11:30:00,63.02,63.09,63.01,63.05,16594.0,59.6683,59.7346,59.6588,59.6967,16594.0
2022-08-24 12:00:00,63.03,63.07,62.85,62.88,15307.0,59.6777,59.7156,59.5073,59.5357,15307.0
2022-08-24 12:30:00,62.85,62.9,62.67,62.7,29709.0,59.5073,59.5547,59.3369,59.3653,29709.0
2022-08-24 13:00:00,62.7,62.77,62.62,62.62,13426.0,59.3653,59.4316,59.2896,59.2896,13426.0
2022-08-24 13:30:00,62.64,62.72,62.62,62.67,7006.0,59.3085,59.3842,59.2896,59.3369,7006.0
2022-08-24 14:00:00,62.68,62.72,62.54,62.67,38250.0,59.3464,59.3842,59.2138,59.3369,38250.0
2022-08-24 14:30:00,62.66,62.69,62.6,62.68,12398.0,59.3274,59.3558,59.2706,59.3464,12398.0
2022-08-24 15:00:00,62.69,62.85,62.64,62.79,36136.0,59.3558,59.5073,59.3085,59.4505,36136.0
2022-08-24 15:30:00,62.78,62.93,62.77,62.86,77978.0,59.441,59.5831,59.4316,59.5168,77978.0
2022-08-25 09:30:00,62.43,62.66,62.14,62.62,100694.0,59.1097,59.3274,58.8351,59.2896,100694.0
2022-08-25 10:00:00,62.65,62.79,62.6,62.66,80310.0,59.318,59.4505,59.2706,59.3274,80310.0
2022-08-25 10:30:00,62.67,62.81,62.59,62.78,51917.0,59.3369,59.4694,59.2611,59.441,51917.0
2022-08-25 11:00:00,62.76,62.77,62.6,62.72,21220.0,59.4221,59.4316,59.2706,59.3842,21220.0
2022-08-25 11:30:00,62.69,62.81,62.62,62.79,18643.0,59.3558,59.4694,59.2896,59.4505,18643.0
2022-08-25 12:00:00,62.79,62.81,62.6,62.68,33573.0,59.4505,59.4694,59.2706,59.3464,33573.0
2022-08-25 12:30:00,62.67,62.76,62.61,62.71,10679.0,59.3369,59.4221,59.2801,59.3748,10679.0
2022-08-25 13:00:00,62.72,62.87,62.59,62.87,41262.0,59.3842,59.5263,59.2611,59.5263,41262.0
2022-08-25 13:30:00,62.87,62.96,62.8,62.82,26246.0,59.5263,59.6115,59.46,59.4789,26246.0
2022-08-25 14:00:00,62.83,62.83,62.6,62.6,39974.0,59.4884,59.4884,59.2706,59.2706,39974.0
2022-08-25 14:30:00,62.59,62.61,62.38,62.44,47871.0,59.2611,59.2801,59.0623,59.1191,47871.0
2022-08-25 15:00:00,62.42,62.48,62.3,62.46,61140.0,59.1002,59.157,58.9866,59.1381,61140.0
2022-08-25 15:30:00,62.44,62.76,62.41,62.74,189293.0,59.1191,59.4221,59.0907,59.4032,189293.0
2022-08-26 09:30:00,63.12,63.3,62.61,62.67,64505.0,59.763,59.9334,59.2801,59.3369,64505.0
2022-08-26 10:00:00,62.69,62.78,62.16,62.23,36897.0,59.3558,59.441,58.854,58.9203,36897.0
2022-08-26 10:30:00,62.12,62.14,61.68,61.89,48686.0,58.8161,58.8351,58.3995,58.5984,48686.0
2022-08-26 11:00:00,61.91,61.91,61.67,61.75,19153.0,58.6173,58.6173,58.3901,58.4658,19153.0
2022-08-26 11:30:00,61.76,61.85,61.7,61.76,20960.0,58.4753,58.5605,58.4185,58.4753,20960.0
2022-08-26 12:00:00,61.77,61.77,61.57,61.62,21899.0,58.4848,58.4848,58.2954,58.3427,21899.0
2022-08-26 12:30:00,61.61,61.66,61.55,61.65,8556.0,58.3333,58.3806,58.2765,58.3711,8556.0
2022-08-26 13:00:00,61.65,61.72,61.56,61.69,14660.0,58.3711,58.4374,58.2859,58.409,14660.0
2022-08-26 13:30:00,61.63,61.65,61.47,61.52,16141.0,58.3522,58.3711,58.2007,58.2481,16141.0
2022-08-26 14:00:00,61.53,61.56,61.42,61.48,8459.0,58.2575,58.2859,58.1534,58.2102,8459.0
2022-08-26 14:30:00,61.49,61.5,61.34,61.34,11414.0,58.2197,58.2291,58.0776,58.0776,11414.0
2022-08-26 15:00:00,61.34,61.37,61.19,61.23,15262.0,58.0776,58.106,57.9356,57.9735,15262.0
2022-08-26 15:30:00,61.24,61.24,61.0,61.01,71654.0,57.9829,57.9829,57.7557,57.7652,71654.0
2022-08-29 09:30:00,60.48,60.89,60.4,60.65,177007.0,57.2634,57.6516,57.1876,57.4243,177007.0
2022-08-29 10:00:00,60.65,60.89,60.55,60.77,94857.0,57.4243,57.6516,57.3296,57.5379,94857.0
2022-08-29 10:30:00,60.75,60.75,60.41,60.45,53020.0,57.519,57.519,57.1971,57.235,53020.0
2022-08-29 11:00:00,60.48,60.71,60.43,60.65,20300.0,57.2634,57.4811,57.216,57.4243,20300.0
2022-08-29 11:30:00,60.66,60.8,60.54,60.75,28734.0,57.4338,57.5663,57.3202,57.519,28734.0
2022-08-29 12:00:00,60.76,60.78,60.65,60.67,64414.0,57.5285,57.5474,57.4243,57.4433,64414.0
2022-08-29 12:30:00,60.65,60.8,60.59,60.71,14679.0,57.4243,57.5663,57.3675,57.4811,14679.0
2022-08-29 13:00:00,60.73,60.79,60.61,60.72,21308.0,57.5001,57.5569,57.3865,57.4906,21308.0
2022-08-29 13:30:00,60.72,60.96,60.72,60.86,31917.0,57.4906,57.7178,57.4906,57.6232,31917.0
2022-08-29 14:00:00,60.85,60.85,60.64,60.72,27002.0,57.6137,57.6137,57.4149,57.4906,27002.0
2022-08-29 14:30:00,60.72,60.76,60.64,60.74,21777.0,57.4906,57.5285,57.4149,57.5095,21777.0
2022-08-29 15:00:00,60.75,60.9,60.74,60.76,58709.0,57.519,57.661,57.5095,57.5285,58709.0
2022-08-29 15:30:00,60.77,60.9,60.67,60.7,132612.0,57.5379,57.661,57.4433,57.4717,132612.0
2022-08-30 09:30:00,62.81,63.09,62.01,62.26,110479.0,59.4694,59.7346,58.712,58.9487,110479.0
2022-08-30 10:00:00,62.26,62.35,61.83,61.91,83192.0,58.9487,59.0339,58.5416,58.6173,83192.0
2022-08-30 10:30:00,61.91,61.92,61.54,61.58,115583.0,58.6173,58.6268,58.267,58.3049,115583.0
2022-08-30 11:00:00,61.6,61.69,61.45,61.47,35654.0,58.3238,58.409,58.1818,58.2007,35654.0
2022-08-30 11:30:00,61.47,61.53,61.27,61.31,51985.0,58.2007,58.2575,58.0114,58.0492,51985.0
2022-08-30 12:00:00,61.32,61.49,61.19,61.38,61810.0,58.0587,58.2197,57.9356,58.1155,61810.0
2022-08-30 12:30:00,61.37,61.48,61.37,61.43,66403.0,58.106,58.2102,58.106,58.1628,66403.0
2022-08-30 13:00:00,61.43,61.45,61.15,61.22,34593.0,58.1628,58.1818,57.8977,57.964,34593.0
2022-08-30 13:30:00,61.2,61.36,61.11,61.12,26460.0,57.9451,58.0966,57.8599,57.8693,26460.0
2022-08-30 14:00:00,61.12,61.19,61.04,61.13,65235.0,57.8693,57.9356,57.7936,57.8788,65235.0
2022-08-30 14:30:00,61.15,61.32,61.11,61.23,86503.0,57.8977,58.0587,57.8599,57.9735,86503.0
2022-08-30 15:00:00,61.22,61.45,61.2,61.35,77737.0,57.964,58.1818,57.9451,58.0871,77737.0
2022-08-30 15:30:00,61.35,61.43,61.18,61.37,254886.0,58.0871,58.1628,57.9261,58.106,254886.0
2022-08-31 09:30:00,61.34,61.7,61.21,61.54,79453.0,58.0776,58.4185,57.9545,58.267,79453.0
2022-08-31 10:00:00,61.53,61.71,61.5,61.53,41770.0,58.2575,58.428,58.2291,58.2575,41770.0
2022-08-31 10:30:00,61.51,61.86,61.44,61.55,70947.0,58.2386,58.57,58.1723,58.2765,70947.0
2022-08-31 11:00:00,61.5,61.52,61.15,61.24,41705.0,58.2291,58.2481,57.8977,57.9829,41705.0
2022-08-31 11:30:00,61.22,61.3,61.18,61.28,35857.0,57.964,58.0398,57.9261,58.0208,35857.0
2022-08-31 12:00:00,61.28,61.3,61.15,61.16,15926.0,58.0208,58.0398,57.8977,57.9072,15926.0
2022-08-31 12:30:00,61.16,61.28,61.11,61.28,29372.0,57.9072,58.0208,57.8599,58.0208,29372.0
2022-08-31 13:00:00,61.28,61.34,61.16,61.2,24421.0,58.0208,58.0776,57.9072,57.9451,24421.0
2022-08-31 13:30:00,61.19,61.23,61.1,61.23,17395.0,57.9356,57.9735,57.8504,57.9735,17395.0
2022-08-31 14:00:00,61.22,61.27,61.15,61.24,23532.0,57.964,58.0114,57.8977,57.9829,23532.0
2022-08-31 14:30:00,61.23,61.23,61.05,61.09,18774.0,57.9735,57.9735,57.8031,57.8409,18774.0
2022-08-31 15:00:00,61.1,61.38,61.1,61.29,21791.0,57.8504,58.1155,57.8504,58.0303,21791.0
2022-08-31 15:30:00,61.28,61.39,61.05,61.08,102126.0,58.0208,58.125,57.8031,57.8315,102126.0
2022-09-01 09:30:00,61.03,61.49,61.02,61.19,118613.0,57.7841,58.2197,57.7746,57.9356,118613.0
2022-09-01 10:00:00,61.21,61.3,61.02,61.27,106705.0,57.9545,58.0398,57.7746,58.0114,106705.0
2022-09-01 10:30:00,61.26,61.32,60.81,60.91,105703.0,58.0019,58.0587,57.5758,57.6705,105703.0
2022-09-01 11:00:00,60.92,61.22,60.84,61.03,127761.0,57.68,57.964,57.6042,57.7841,127761.0
2022-09-01 11:30:00,61.05,61.22,60.93,60.98,77574.0,57.8031,57.964,57.6894,57.7368,77574.0
2022-09-01 12:00:00,60.99,61.3,60.99,61.25,101134.0,57.7462,58.0398,57.7462,57.9924,101134.0
2022-09-01 12:30:00,61.25,61.29,61.12,61.16,36538.0,57.9924,58.0303,57.8693,57.9072,36538.0
2022-09-01 13:00:00,61.17,61.53,61.17,61.53,33367.0,57.9167,58.2575,57.9167,58.2575,33367.0
2022-09-01 13:30:00,61.53,61.6,61.38,61.42,34186.0,58.2575,58.3238,58.1155,58.1534,34186.0
2022-09-01 14:00:00,61.4,61.52,61.31,61.5,47819.0,58.1344,58.2481,58.0492,58.2291,47819.0
2022-09-01 14:30:00,61.5,61.56,61.39,61.49,37599.0,58.2291,58.2859,58.125,58.2197,37599.0
2022-09-01 15:00:00,61.49,61.69,61.45,61.49,57541.0,58.2197,58.409,58.1818,58.2197,57541.0
2022-09-01 15:30:00,61.46,61.81,61.45,61.77,163710.0,58.1912,58.5226,58.1818,58.4848,163710.0
2022-09-02 09:30:00,62.33,62.78,62.26,62.43,81675.0,59.015,59.441,58.9487,59.1097,81675.0
2022-09-02 10:00:00,62.46,62.74,62.28,62.64,63501.0,59.1381,59.4032,58.9676,59.3085,63501.0
2022-09-02 10:30:00,62.61,62.94,62.61,62.92,36325.0,59.2801,59.5925,59.2801,59.5736,36325.0
2022-09-02 11:00:00,62.94,63.14,62.92,63.05,36670.0,59.5925,59.7819,59.5736,59.6967,36670.0
2022-09-02 11:30:00,63.06,63.32,62.99,63.19,42528.0,59.7062,59.9523,59.6399,59.8292,42528.0
2022-09-02 12:00:00,63.2,63.23,62.99,63.01,26133.0,59.8387,59.8671,59.6399,59.6588,26133.0
2022-09-02 12:30:00,63.0,63.04,62.74,62.81,27150.0,59.6493,59.6872,59.4032,59.4694,27150.0
2022-09-02 13:00:00,62.77,62.77,62.3,62.33,28453.0,59.4316,59.4316,58.9866,59.015,28453.0
2022-09-02 13:30:00,62.31,62.57,62.31,62.39,29471.0,58.996,59.2422,58.996,59.0718,29471.0
2022-09-02 14:00:00,62.39,62.46,62.31,62.39,36135.0,59.0718,59.1381,58.996,59.0718,36135.0
2022-09-02 14:30:00,62.39,62.51,62.31,62.31,28383.0,59.0718,59.1854,58.996,58.996,28383.0
2022-09-02 15:00:00,62.32,62.5,62.24,62.26,36682.0,59.0055,59.1759,58.9298,58.9487,36682.0
2022-09-02 15:30:00,62.27,62.27,61.95,61.95,135785.0,58.9582,58.9582,58.6552,58.6552,135785.0
2022-09-06 09:30:00,62.5,62.96,62.08,62.16,123812.0,59.1759,59.6115,58.7783,58.854,123812.0
2022-09-06 10:00:00,62.16,62.16,61.59,61.91,54894.0,58.854,58.854,58.3143,58.6173,54894.0
2022-09-06 10:30:00,61.89,62.08,61.73,62.07,29849.0,58.5984,58.7783,58.4469,58.7688,29849.0
2022-09-06 11:00:00,62.04,62.16,61.81,61.81,31407.0,58.7404,58.854,58.5226,58.5226,31407.0
2022-09-06 11:30:00,61.83,62.01,61.81,61.98,23990.0,58.5416,58.712,58.5226,58.6836,23990.0
2022-09-06 12:00:00,62.02,62.13,61.8,61.92,24236.0,58.7215,58.8256,58.5132,58.6268,24236.0
2022-09-06 12:30:00,61.94,61.97,61.83,61.85,21180.0,58.6457,58.6741,58.5416,58.5605,21180.0
2022-09-06 13:00:00,61.81,61.84,61.62,61.75,32659.0,58.5226,58.551,58.3427,58.4658,32659.0
2022-09-06 13:30:00,61.73,61.82,61.69,61.79,38470.0,58.4469,58.5321,58.409,58.5037,38470.0
2022-09-06 14:00:00,61.78,61.95,61.74,61.93,33676.0,58.4942,58.6552,58.4564,58.6363,33676.0
2022-09-06 14:30:00,61.94,61.94,61.74,61.76,38270.0,58.6457,58.6457,58.4564,58.4753,38270.0
2022-09-06 15:00:00,61.77,62.04,61.74,61.96,58724.0,58.4848,58.7404,58.4564,58.6647,58724.0
2022-09-06 15:30:00,61.96,62.06,61.86,61.96,102746.0,58.6647,58.7593,58.57,58.6647,102746.0
2022-09-07 09:30:00,61.64,62.42,61.52,61.94,66948.0,58.3617,59.1002,58.2481,58.6457,66948.0
2022-09-07 10:00:00,61.94,62.22,61.92,62.17,22424.0,58.6457,58.9108,58.6268,58.8635,22424.0
2022-09-07 10:30:00,62.2,62.31,62.14,62.18,22265.0,58.8919,58.996,58.8351,58.873,22265.0
2022-09-07 11:00:00,62.2,62.41,62.11,62.32,55939.0,58.8919,59.0907,58.8067,59.0055,55939.0
2022-09-07 11:30:00,62.3,62.47,62.27,62.44,17404.0,58.9866,59.1475,58.9582,59.1191,17404.0
2022-09-07 12:00:00,62.44,62.65,62.43,62.65,40540.0,59.1191,59.318,59.1097,59.318,40540.0
2022-09-07 12:30:00,62.65,62.71,62.53,62.65,14633.0,59.318,59.3748,59.2043,59.318,14633.0
2022-09-07 13:00:00,62.66,62.88,62.64,62.84,56888.0,59.3274,59.5357,59.3085,59.4979,56888.0
2022-09-07 13:30:00,62.86,62.99,62.86,62.93,25565.0,59.5168,59.6399,59.5168,59.5831,25565.0
2022-09-07 14:00:00,62.94,63.07,62.9,62.97,18452.0,59.5925,59.7156,59.5547,59.6209,18452.0
2022-09-07 14:30:00,63.01,63.14,62.97,63.13,17927.0,59.6588,59.7819,59.6209,59.7724,17927.0
2022-09-07 15:00:00,63.12,63.36,63.1,63.28,34350.0,59.763,59.9902,59.744,59.9145,34350.0
2022-09-07 15:30:00,63.28,63.41,63.21,63.27,128852.0,59.9145,60.0375,59.8482,59.905,128852.0
2022-09-08 09:30:00,63.24,64.15,63.15,64.15,209987.0,59.8766,60.7382,59.7914,60.7382,209987.0
2022-09-08 10:00:00,64.17,64.39,64.05,64.39,45789.0,60.7571,60.9654,60.6435,60.9654,45789.0
2022-09-08 10:30:00,64.39,64.5,64.32,64.39,54539.0,60.9654,61.0696,60.8991,60.9654,54539.0
2022-09-08 11:00:00,64.4,64.46,64.21,64.24,49693.0,60.9749,61.0317,60.795,60.8234,49693.0
2022-09-08 11:30:00,64.26,64.33,64.19,64.27,12071.0,60.8423,60.9086,60.7761,60.8518,12071.0
2022-09-08 12:00:00,64.27,64.28,63.86,64.04,44488.0,60.8518,60.8613,60.4636,60.634,44488.0
2022-09-08 12:30:00,64.03,64.38,64.02,64.29,33462.0,60.6246,60.9559,60.6151,60.8707,33462.0
2022-09-08 13:00:00,64.27,64.5,64.15,64.43,27443.0,60.8518,61.0696,60.7382,61.0033,27443.0
2022-09-08 13:30:00,64.42,64.5,64.33,64.41,21479.0,60.9938,61.0696,60.9086,60.9844,21479.0
2022-09-08 14:00:00,64.39,64.51,64.38,64.46,19698.0,60.9654,61.079,60.9559,61.0317,19698.0
2022-09-08 14:30:00,64.45,64.47,64.28,64.33,14678.0,61.0222,61.0412,60.8613,60.9086,14678.0
2022-09-08 15:00:00,64.32,64.43,64.3,64.39,18039.0,60.8991,61.0033,60.8802,60.9654,18039.0
2022-09-08 15:30:00,64.39,64.46,64.21,64.39,118294.0,60.9654,61.0317,60.795,60.9654,118294.0
2022-09-09 09:30:00,64.0,64.36,63.87,64.36,97076.0,60.5962,60.937,60.4731,60.937,97076.0
2022-09-09 10:00:00,64.36,64.47,64.21,64.31,41360.0,60.937,61.0412,60.795,60.8897,41360.0
2022-09-09 10:30:00,64.35,64.38,64.23,64.28,21036.0,60.9275,60.9559,60.8139,60.8613,21036.0
2022-09-09 11:00:00,64.29,64.45,64.22,64.41,101498.0,60.8707,61.0222,60.8045,60.9844,101498.0
2022-09-09 11:30:00,64.42,64.44,64.29,64.38,30842.0,60.9938,61.0128,60.8707,60.9559,30842.0
2022-09-09 12:00:00,64.37,64.43,64.25,64.32,62964.0,60.9465,61.0033,60.8329,60.8991,62964.0
2022-09-09 12:30:00,64.33,64.52,64.28,64.48,55093.0,60.9086,61.0885,60.8613,61.0506,55093.0
2022-09-09 13:00:00,64.46,64.61,64.46,64.59,44251.0,61.0317,61.1737,61.0317,61.1548,44251.0
2022-09-09 13:30:00,64.62,64.65,64.45,64.46,28779.0,61.1832,61.2116,61.0222,61.0317,28779.0
2022-09-09 14:00:00,64.47,64.47,64.35,64.38,25061.0,61.0412,61.0412,60.9275,60.9559,25061.0
2022-09-09 14:30:00,64.38,64.39,64.18,64.34,30636.0,60.9559,60.9654,60.7666,60.9181,30636.0
2022-09-09 15:00:00,64.34,64.48,64.25,64.46,55339.0,60.9181,61.0506,60.8329,61.0317,55339.0
2022-09-09 15:30:00,64.45,64.57,64.36,64.47,103115.0,61.0222,61.1358,60.937,61.0412,103115.0
2022-09-12 09:30:00,64.7,65.04,64.41,65.02,64485.0,61.2589,61.5808,60.9844,61.5619,64485.0
2022-09-12 10:00:00,65.02,65.04,64.83,64.95,29430.0,61.5619,61.5808,61.382,61.4956,29430.0
2022-09-12 10:30:00,64.95,65.03,64.93,65.01,24320.0,61.4956,61.5714,61.4767,61.5524,24320.0
2022-09-12 11:00:00,65.02,65.23,64.95,65.16,41127.0,61.5619,61.7607,61.4956,61.6945,41127.0
2022-09-12 11:30:00,65.17,65.22,65.05,65.11,29763.0,61.7039,61.7513,61.5903,61.6471,29763.0
2022-09-12 12:00:00,65.09,65.19,65.04,65.18,14525.0,61.6282,61.7229,61.5808,61.7134,14525.0
2022-09-12 12:30:00,65.18,65.21,65.13,65.18,31788.0,61.7134,61.7418,61.6661,61.7134,31788.0
2022-09-12 13:00:00,65.18,65.19,65.12,65.18,43280.0,61.7134,61.7229,61.6566,61.7134,43280.0
2022-09-12 13:30:00,65.19,65.21,65.11,65.12,78332.0,61.7229,61.7418,61.6471,61.6566,78332.0
2022-09-12 14:00:00,65.09,65.16,65.04,65.06,21434.0,61.6282,61.6945,61.5808,61.5998,21434.0
2022-09-12 14:30:00,65.08,65.23,65.0,65.2,47492.0,61.6187,61.7607,61.543,61.7323,47492.0
2022-09-12 15:00:00,65.2,65.34,65.19,65.22,83264.0,61.7323,61.8649,61.7229,61.7513,83264.0
2022-09-12 15:30:00,65.23,65.31,65.05,65.31,210313.0,61.7607,61.8365,61.5903,61.8365,210313.0
2022-09-13 09:30:00,64.69,65.0,64.51,64.84,92266.0,61.2495,61.543,61.079,61.3915,92266.0
2022-09-13 10:00:00,64.87,64.87,64.68,64.7,68066.0,61.4199,61.4199,61.24,61.2589,68066.0
2022-09-13 10:30:00,64.7,64.76,64.62,64.74,73529.0,61.2589,61.3157,61.1832,61.2968,73529.0
2022-09-13 11:00:00,64.76,64.91,64.69,64.89,158492.0,61.3157,61.4578,61.2495,61.4388,158492.0
2022-09-13 11:30:00,64.89,65.23,64.87,65.2,50175.0,61.4388,61.7607,61.4199,61.7323,50175.0
2022-09-13 12:00:00,65.2,65.44,65.17,65.38,75059.0,61.7323,61.9596,61.7039,61.9028,75059.0
2022-09-13 12:30:00,65.37,65.65,65.32,65.53,64574.0,61.8933,62.1584,61.846,62.0448,64574.0
2022-09-13 13:00:00,65.52,65.75,65.5,65.74,44241.0,62.0353,62.2531,62.0164,62.2436,44241.0
2022-09-13 13:30:00,65.71,65.96,65.57,65.67,197914.0,62.2152,62.4519,62.0827,62.1773,197914.0
2022-09-13 14:00:00,65.68,65.73,65.25,65.34,156639.0,62.1868,62.2341,61.7797,61.8649,156639.0
2022-09-13 14:30:00,65.32,65.52,65.22,65.51,323794.0,61.846,62.0353,61.7513,62.0258,323794.0
2022-09-13 15:00:00,65.49,65.73,65.41,65.66,920586.0,62.0069,62.2341,61.9312,62.1679,920586.0
2022-09-13 15:30:00,65.66,65.68,65.06,65.38,886092.0,62.1679,62.1868,61.5998,61.9028,886092.0
2022-09-14 09:30:00,66.07,66.53,65.5,66.41,234381.0,62.5561,62.9916,62.0164,62.878,234381.0
2022-09-14 10:00:00,66.38,66.93,66.38,66.59,73348.0,62.8496,63.3703,62.8496,63.0484,73348.0
2022-09-14 10:30:00,66.58,67.7,66.57,67.68,236383.0,63.0389,64.0994,63.0295,64.0804,236383.0
2022-09-14 11:00:00,67.67,67.78,67.34,67.43,144697.0,64.071,64.1751,63.7585,63.8437,144697.0
2022-09-14 11:30:00,67.42,67.52,67.37,67.47,105822.0,63.8343,63.9289,63.7869,63.8816,105822.0
2022-09-14 12:00:00,67.49,67.87,67.48,67.75,51935.0,63.9005,64.2603,63.8911,64.1467,51935.0
2022-09-14 12:30:00,67.75,67.82,67.56,67.76,95186.0,64.1467,64.213,63.9668,64.1562,95186.0
2022-09-14 13:00:00,67.79,67.81,67.66,67.76,61162.0,64.1846,64.2035,64.0615,64.1562,61162.0
2022-09-14 13:30:00,67.76,67.77,67.54,67.56,62148.0,64.1562,64.1656,63.9479,63.9668,62148.0
2022-09-14 14:00:00,67.58,67.59,67.5,67.55,42736.0,63.9858,63.9952,63.91,63.9574,42736.0
2022-09-14 14:30:00,67.55,67.73,67.55,67.61,55503.0,63.9574,64.1278,63.9574,64.0142,55503.0
2022-09-14 15:00:00,67.61,67.79,67.54,67.78,75844.0,64.0142,64.1846,63.9479,64.1751,75844.0
2022-09-14 15:30:00,67.79,67.88,67.66,67.83,260419.0,64.1846,64.2698,64.0615,64.2225,260419.0
2022-09-15 09:30:00,66.33,66.73,65.36,66.34,284536.0,62.8022,63.181,61.8838,62.8117,284536.0
2022-09-15 10:00:00,66.36,66.5,66.22,66.36,151364.0,62.8306,62.9632,62.6981,62.8306,151364.0
2022-09-15 10:30:00,66.37,66.62,66.08,66.62,271317.0,62.8401,63.0768,62.5655,63.0768,271317.0
2022-09-15 11:00:00,66.6,67.1,66.58,67.01,132763.0,63.0579,63.5313,63.0389,63.4461,132763.0
2022-09-15 11:30:00,67.04,67.12,66.64,66.97,106484.0,63.4745,63.5502,63.0957,63.4082,106484.0
2022-09-15 12:00:00,66.98,67.04,66.6,66.92,319872.0,63.4177,63.4745,63.0579,63.3609,319872.0
2022-09-15 12:30:00,66.92,67.08,66.84,67.0,122268.0,63.3609,63.5123,63.2851,63.4366,122268.0
2022-09-15 13:00:00,66.99,67.25,66.99,67.12,58328.0,63.4271,63.6733,63.4271,63.5502,58328.0
2022-09-15 13:30:00,67.12,67.13,66.97,67.07,60045.0,63.5502,63.5597,63.4082,63.5029,60045.0
2022-09-15 14:00:00,67.08,67.09,66.92,67.02,95863.0,63.5123,63.5218,63.3609,63.4555,95863.0
2022-09-15 14:30:00,67.01,67.04,66.89,66.94,175253.0,63.4461,63.4745,63.3325,63.3798,175253.0
2022-09-15 15:00:00,66.92,66.99,66.79,66.88,266002.0,63.3609,63.4271,63.2378,63.323,266002.0
2022-09-15 15:30:00,66.89,67.05,66.83,66.92,476293.0,63.3325,63.4839,63.2756,63.3609,476293.0
2022-09-16 09:30:00,65.66,66.28,65.55,65.64,192587.0,62.1679,62.7549,62.0637,62.1489,192587.0
2022-09-16 10:00:00,65.64,65.97,65.61,65.87,158737.0,62.1489,62.4614,62.1205,62.3667,158737.0
2022-09-16 10:30:00,65.89,66.02,65.69,65.87,259408.0,62.3856,62.5087,62.1963,62.3667,259408.0
2022-09-16 11:00:00,65.88,65.93,65.41,65.44,168621.0,62.3762,62.4235,61.9312,61.9596,168621.0
2022-09-16 11:30:00,65.38,65.54,65.19,65.47,44664.0,61.9028,62.0543,61.7229,61.988,44664.0
2022-09-16 12:00:00,65.4,65.41,64.88,64.93,48768.0,61.9217,61.9312,61.4294,61.4767,48768.0
2022-09-16 12:30:00,64.94,65.07,64.82,64.95,55374.0,61.4862,61.6092,61.3725,61.4956,55374.0
2022-09-16 13:00:00,64.97,64.97,64.76,64.94,34241.0,61.5146,61.5146,61.3157,61.4862,34241.0
2022-09-16 13:30:00,64.96,65.13,64.79,64.83,42335.0,61.5051,61.6661,61.3441,61.382,42335.0
2022-09-16 14:00:00,64.83,64.87,64.63,64.84,48098.0,61.382,61.4199,61.1927,61.3915,48098.0
2022-09-16 14:30:00,64.83,64.88,64.72,64.78,49542.0,61.382,61.4294,61.2779,61.3347,49542.0
2022-09-16 15:00:00,64.78,64.9,64.65,64.75,67615.0,61.3347,61.4483,61.2116,61.3063,67615.0
2022-09-16 15:30:00,64.72,64.96,64.65,64.91,207295.0,61.2779,61.5051,61.2116,61.4578,207295.0
2022-09-19 09:30:00,65.33,65.79,65.21,65.44,95622.0,61.8554,62.291,61.7418,61.9596,95622.0
2022-09-19 10:00:00,65.35,65.5,65.12,65.34,76826.0,61.8744,62.0164,61.6566,61.8649,76826.0
2022-09-19 10:30:00,65.36,65.81,65.36,65.6,38852.0,61.8838,62.3099,61.8838,62.1111,38852.0
2022-09-19 11:00:00,65.61,65.74,65.56,65.64,35856.0,62.1205,62.2436,62.0732,62.1489,35856.0
2022-09-19 11:30:00,65.65,65.68,65.5,65.58,18748.0,62.1584,62.1868,62.0164,62.0921,18748.0
2022-09-19 12:00:00,65.59,65.74,65.54,65.57,22164.0,62.1016,62.2436,62.0543,62.0827,22164.0
2022-09-19 12:30:00,65.58,65.75,65.58,65.73,14892.0,62.0921,62.2531,62.0921,62.2341,14892.0
2022-09-19 13:00:00,65.72,65.72,65.53,65.56,18693.0,62.2247,62.2247,62.0448,62.0732,18693.0
2022-09-19 13:30:00,65.57,65.57,65.44,65.54,42083.0,62.0827,62.0827,61.9596,62.0543,42083.0
2022-09-19 14:00:00,65.55,65.64,65.47,65.56,28718.0,62.0637,62.1489,61.988,62.0732,28718.0
2022-09-19 14:30:00,65.55,65.82,65.55,65.82,33437.0,62.0637,62.3194,62.0637,62.3194,33437.0
2022-09-19 15:00:00,65.83,66.06,65.82,66.01,38906.0,62.3288,62.5466,62.3194,62.4993,38906.0
2022-09-19 15:30:00,66.05,66.08,65.91,66.07,117612.0,62.5371,62.5655,62.4046,62.5561,117612.0
2022-09-20 09:30:00,65.96,66.5,65.85,66.34,97050.0,62.4519,62.9632,62.3478,62.8117,97050.0
2022-09-20 10:00:00,66.37,66.37,65.81,66.16,121598.0,62.8401,62.8401,62.3099,62.6413,121598.0
2022-09-20 10:30:00,66.16,66.32,66.08,66.31,75195.0,62.6413,62.7928,62.5655,62.7833,75195.0
2022-09-20 11:00:00,66.3,66.31,66.05,66.08,54392.0,62.7738,62.7833,62.5371,62.5655,54392.0
2022-09-20 11:30:00,66.03,66.05,65.74,65.89,35717.0,62.5182,62.5371,62.2436,62.3856,35717.0
2022-09-20 12:00:00,65.9,66.02,65.84,65.88,42461.0,62.3951,62.5087,62.3383,62.3762,42461.0
2022-09-20 12:30:00,65.89,65.89,65.67,65.8,27921.0,62.3856,62.3856,62.1773,62.3004,27921.0
2022-09-20 13:00:00,65.79,65.8,65.52,65.57,29211.0,62.291,62.3004,62.0353,62.0827,29211.0
2022-09-20 13:30:00,65.56,65.56,65.33,65.37,41256.0,62.0732,62.0732,61.8554,61.8933,41256.0
2022-09-20 14:00:00,65.36,65.48,65.27,65.43,54072.0,61.8838,61.9974,61.7986,61.9501,54072.0
2022-09-20 14:30:00,65.43,65.54,65.31,65.49,44789.0,61.9501,62.0543,61.8365,62.0069,44789.0
2022-09-20 15:00:00,65.49,65.59,65.37,65.41,66289.0,62.0069,62.1016,61.8933,61.9312,66289.0
2022-09-20 15:30:00,65.43,65.46,65.26,65.39,238724.0,61.9501,61.9785,61.7891,61.9122,238724.0
2022-09-21 09:30:00,65.12,65.22,64.72,64.78,73236.0,61.6566,61.7513,61.2779,61.3347,73236.0
2022-09-21 10:00:00,64.77,64.88,64.48,64.53,67282.0,61.3252,61.4294,61.0506,61.098,67282.0
2022-09-21 10:30:00,64.51,64.51,64.12,64.17,65992.0,61.079,61.079,60.7098,60.7571,65992.0
2022-09-21 11:00:00,64.17,64.48,64.08,64.44,78391.0,60.7571,61.0506,60.6719,61.0128,78391.0
2022-09-21 11:30:00,64.42,64.43,64.14,64.23,47549.0,60.9938,61.0033,60.7287,60.8139,47549.0
2022-09-21 12:00:00,64.22,64.3,64.18,64.18,49707.0,60.8045,60.8802,60.7666,60.7666,49707.0
2022-09-21 12:30:00,64.18,64.3,64.17,64.26,75033.0,60.7666,60.8802,60.7571,60.8423,75033.0
2022-09-21 13:00:00,64.25,64.25,64.19,64.25,41166.0,60.8329,60.8329,60.7761,60.8329,41166.0
2022-09-21 13:30:00,64.24,64.32,64.19,64.19,48615.0,60.8234,60.8991,60.7761,60.7761,48615.0
2022-09-21 14:00:00,64.19,64.19,63.62,63.89,88842.0,60.7761,60.7761,60.2364,60.492,88842.0
2022-09-21 14:30:00,63.86,64.67,63.74,64.48,104112.0,60.4636,61.2305,60.35,61.0506,104112.0
2022-09-21 15:00:00,64.5,64.57,63.91,63.93,127059.0,61.0696,61.1358,60.5109,60.5299,127059.0
2022-09-21 15:30:00,63.9,63.91,63.61,63.85,365045.0,60.5015,60.5109,60.2269,60.4541,365045.0
2022-09-22 09:30:00,63.07,63.45,62.39,62.5,179382.0,59.7156,60.0754,59.0718,59.1759,179382.0
2022-09-22 10:00:00,62.52,62.53,61.8,61.87,221810.0,59.1949,59.2043,58.5132,58.5794,221810.0
2022-09-22 10:30:00,61.87,61.92,61.19,61.19,219047.0,58.5794,58.6268,57.9356,57.9356,219047.0
2022-09-22 11:00:00,61.21,61.29,60.71,60.88,222796.0,57.9545,58.0303,57.4811,57.6421,222796.0
2022-09-22 11:30:00,60.88,60.96,60.55,60.59,146266.0,57.6421,57.7178,57.3296,57.3675,146266.0
2022-09-22 12:00:00,60.6,60.76,60.5,60.68,129257.0,57.377,57.5285,57.2823,57.4527,129257.0
2022-09-22 12:30:00,60.67,60.94,60.59,60.87,99424.0,57.4433,57.6989,57.3675,57.6326,99424.0
2022-09-22 13:00:00,60.87,61.21,60.84,61.21,66098.0,57.6326,57.9545,57.6042,57.9545,66098.0
2022-09-22 13:30:00,61.22,61.29,61.02,61.11,58039.0,57.964,58.0303,57.7746,57.8599,58039.0
2022-09-22 14:00:00,61.13,61.13,60.85,61.09,69863.0,57.8788,57.8788,57.6137,57.8409,69863.0
2022-09-22 14:30:00,61.07,61.24,61.04,61.22,75181.0,57.822,57.9829,57.7936,57.964,75181.0
2022-09-22 15:00:00,61.22,61.27,61.15,61.21,101657.0,57.964,58.0114,57.8977,57.9545,101657.0
2022-09-22 15:30:00,61.21,61.41,61.06,61.11,340069.0,57.9545,58.1439,57.8125,57.8599,340069.0
2022-09-23 09:30:00,59.81,60.42,59.34,60.01,282297.0,56.629,57.2066,56.184,56.8184,282297.0
2022-09-23 10:00:00,59.99,60.11,59.92,60.03,95183.0,56.7994,56.913,56.7332,56.8373,95183.0
2022-09-23 10:30:00,60.05,60.05,59.75,59.76,112261.0,56.8562,56.8562,56.5722,56.5817,112261.0
2022-09-23 11:00:00,59.77,59.86,59.54,59.56,95864.0,56.5911,56.6763,56.3734,56.3923,95864.0
2022-09-23 11:30:00,59.57,59.58,59.3,59.35,67362.0,56.4018,56.4112,56.1461,56.1935,67362.0
2022-09-23 12:00:00,59.34,59.37,59.1,59.12,95287.0,56.184,56.2124,55.9568,55.9757,95287.0
2022-09-23 12:30:00,59.12,59.27,59.0,59.26,71068.0,55.9757,56.1177,55.8621,56.1083,71068.0
2022-09-23 13:00:00,59.26,59.32,59.0,59.04,113737.0,56.1083,56.1651,55.8621,55.9,113737.0
2022-09-23 13:30:00,59.04,59.2,59.01,59.14,119344.0,55.9,56.0514,55.8716,55.9946,119344.0
2022-09-23 14:00:00,59.12,59.12,58.84,59.0,99929.0,55.9757,55.9757,55.7106,55.8621,99929.0
2022-09-23 14:30:00,59.0,59.02,58.71,58.72,93217.0,55.8621,55.881,55.5875,55.597,93217.0
2022-09-23 15:00:00,58.71,59.06,58.71,58.88,241929.0,55.5875,55.9189,55.5875,55.7485,241929.0
2022-09-23 15:30:00,58.88,59.19,58.81,58.98,949171.0,55.7485,56.042,55.6822,55.8431,949171.0
2022-09-26 09:30:00,58.39,58.8,58.12,58.8,206489.0,55.2845,55.6727,55.0289,55.6727,206489.0
2022-09-26 10:00:00,58.79,58.9,58.47,58.61,105116.0,55.6633,55.7674,55.3603,55.4928,105116.0
2022-09-26 10:30:00,58.61,58.64,58.25,58.53,236986.0,55.4928,55.5212,55.152,55.4171,236986.0
2022-09-26 11:00:00,58.52,58.64,58.31,58.33,102664.0,55.4076,55.5212,55.2088,55.2277,102664.0
2022-09-26 11:30:00,58.31,58.34,58.03,58.27,91479.0,55.2088,55.2372,54.9437,55.1709,91479.0
2022-09-26 12:00:00,58.25,58.27,58.08,58.09,73737.0,55.152,55.1709,54.991,55.0005,73737.0
2022-09-26 12:30:00,58.08,58.2,57.89,58.11,98549.0,54.991,55.1046,54.8111,55.0194,98549.0
2022-09-26 13:00:00,58.1,58.15,57.99,58.05,93991.0,55.0099,55.0573,54.9058,54.9626,93991.0
2022-09-26 13:30:00,58.06,58.22,58.06,58.11,66859.0,54.9721,55.1236,54.9721,55.0194,66859.0
2022-09-26 14:00:00,58.1,58.33,58.09,58.24,122264.0,55.0099,55.2277,55.0005,55.1425,122264.0
2022-09-26 14:30:00,58.23,58.63,58.19,58.52,93669.0,55.133,55.5118,55.0952,55.4076,93669.0
2022-09-26 15:00:00,58.52,58.68,58.39,58.51,102110.0,55.4076,55.5591,55.2845,55.3981,102110.0
2022-09-26 15:30:00,58.49,58.6,58.42,58.48,496605.0,55.3792,55.4834,55.3129,55.3697,496605.0
2022-09-27 09:30:00,58.3,58.79,58.19,58.53,132880.0,55.1993,55.6633,55.0952,55.4171,132880.0
2022-09-27 10:00:00,58.54,58.55,57.96,57.98,58882.0,55.4265,55.436,54.8774,54.8963,58882.0
2022-09-27 10:30:00,57.98,58.23,57.97,58.1,50578.0,54.8963,55.133,54.8869,55.0099,50578.0
2022-09-27 11:00:00,58.09,58.14,57.71,57.72,80258.0,55.0005,55.0478,54.6407,54.6502,80258.0
2022-09-27 11:30:00,57.72,57.96,57.57,57.59,52820.0,54.6502,54.8774,54.5081,54.5271,52820.0
2022-09-27 12:00:00,57.59,57.59,57.02,57.22,96338.0,54.5271,54.5271,53.9874,54.1768,96338.0
2022-09-27 12:30:00,57.22,57.35,57.09,57.27,67795.0,54.1768,54.2998,54.0537,54.2241,67795.0
2022-09-27 13:00:00,57.26,57.43,57.24,57.31,52405.0,54.2146,54.3756,54.1957,54.262,52405.0
2022-09-27 13:30:00,57.28,57.35,57.18,57.35,48097.0,54.2336,54.2998,54.1389,54.2998,48097.0
2022-09-27 14:00:00,57.33,57.43,57.23,57.36,49861.0,54.2809,54.3756,54.1862,54.3093,49861.0
2022-09-27 14:30:00,57.36,57.62,57.32,57.56,51016.0,54.3093,54.5555,54.2714,54.4987,51016.0
2022-09-27 15:00:00,57.55,57.56,57.32,57.34,49775.0,54.4892,54.4987,54.2714,54.2904,49775.0
2022-09-27 15:30:00,57.35,57.35,57.06,57.07,328080.0,54.2998,54.2998,54.0253,54.0347,328080.0
2022-09-28 09:30:00,56.67,57.09,56.19,56.8,182205.0,53.656,54.0537,53.2015,53.7791,182205.0
2022-09-28 10:00:00,56.79,56.95,56.35,56.92,73444.0,53.7696,53.9211,53.353,53.8927,73444.0
2022-09-28 10:30:00,56.93,56.99,56.69,56.81,105829.0,53.9022,53.959,53.6749,53.7886,105829.0
2022-09-28 11:00:00,56.81,57.02,56.73,56.93,118279.0,53.7886,53.9874,53.7128,53.9022,118279.0
2022-09-28 11:30:00,56.93,57.08,56.81,57.07,49553.0,53.9022,54.0442,53.7886,54.0347,49553.0
2022-09-28 12:00:00,57.09,57.31,57.04,57.11,60599.0,54.0537,54.262,54.0063,54.0726,60599.0
2022-09-28 12:30:00,57.14,57.42,57.14,57.29,38619.0,54.101,54.3661,54.101,54.243,38619.0
2022-09-28 13:00:00,57.29,57.45,57.27,57.35,39252.0,54.243,54.3945,54.2241,54.2998,39252.0
2022-09-28 13:30:00,57.34,57.5,57.29,57.41,51128.0,54.2904,54.4419,54.243,54.3566,51128.0
2022-09-28 14:00:00,57.4,57.54,57.37,57.52,78511.0,54.3472,54.4797,54.3188,54.4608,78511.0
2022-09-28 14:30:00,57.52,57.72,57.52,57.66,48859.0,54.4608,54.6502,54.4608,54.5934,48859.0
2022-09-28 15:00:00,57.64,57.94,57.6,57.81,119745.0,54.5744,54.8585,54.5365,54.7354,119745.0
2022-09-28 15:30:00,57.82,57.98,57.61,57.62,285818.0,54.7448,54.8963,54.546,54.5555,285818.0
2022-09-29 09:30:00,56.56,57.17,56.46,56.48,175394.0,53.5519,54.1294,53.4572,53.4761,175394.0
2022-09-29 10:00:00,56.46,56.6,56.15,56.34,59794.0,53.4572,53.5897,53.1637,53.3436,59794.0
2022-09-29 10:30:00,56.32,56.59,56.1,56.57,128578.0,53.3246,53.5803,53.1163,53.5613,128578.0
2022-09-29 11:00:00,56.56,56.75,56.43,56.7,75467.0,53.5519,53.7317,53.4288,53.6844,75467.0
2022-09-29 11:30:00,56.7,56.83,56.58,56.71,62112.0,53.6844,53.8075,53.5708,53.6939,62112.0
2022-09-29 12:00:00,56.69,56.71,56.45,56.45,24943.0,53.6749,53.6939,53.4477,53.4477,24943.0
2022-09-29 12:30:00,56.45,56.61,56.41,56.47,37114.0,53.4477,53.5992,53.4098,53.4666,37114.0
2022-09-29 13:00:00,56.45,56.59,56.36,56.51,28231.0,53.4477,53.5803,53.3625,53.5045,28231.0
2022-09-29 13:30:00,56.49,56.61,56.49,56.54,79488.0,53.4856,53.5992,53.4856,53.5329,79488.0
2022-09-29 14:00:00,56.52,56.55,56.3,56.55,44334.0,53.514,53.5424,53.3057,53.5424,44334.0
2022-09-29 14:30:00,56.55,56.71,56.54,56.67,98923.0,53.5424,53.6939,53.5329,53.656,98923.0
2022-09-29 15:00:00,56.67,56.95,56.66,56.81,76317.0,53.656,53.9211,53.6465,53.7886,76317.0
2022-09-29 15:30:00,56.79,57.03,56.79,56.84,102329.0,53.7696,53.9969,53.7696,53.817,102329.0
2022-09-30 09:30:00,58.3,58.38,57.6,58.29,268292.0,55.1993,55.2751,54.5365,55.1898,268292.0
2022-09-30 10:00:00,58.32,58.32,57.85,57.96,70707.0,55.2182,55.2182,54.7732,54.8774,70707.0
2022-09-30 10:30:00,57.97,58.54,57.97,58.24,96012.0,54.8869,55.4265,54.8869,55.1425,96012.0
2022-09-30 11:00:00,58.26,58.69,58.23,58.61,65068.0,55.1614,55.5686,55.133,55.4928,65068.0
2022-09-30 11:30:00,58.58,58.62,58.42,58.52,31042.0,55.4644,55.5023,55.3129,55.4076,31042.0
2022-09-30 12:00:00,58.51,58.65,58.3,58.6,115767.0,55.3981,55.5307,55.1993,55.4834,115767.0
2022-09-30 12:30:00,58.6,58.83,58.6,58.82,58479.0,55.4834,55.7011,55.4834,55.6917,58479.0
2022-09-30 13:00:00,58.82,58.97,58.71,58.8,108164.0,55.6917,55.8337,55.5875,55.6727,108164.0
2022-09-30 13:30:00,58.81,58.84,58.63,58.69,37240.0,55.6822,55.7106,55.5118,55.5686,37240.0
2022-09-30 14:00:00,58.66,58.85,58.63,58.78,63159.0,55.5402,55.7201,55.5118,55.6538,63159.0
2022-09-30 14:30:00,58.78,58.86,58.45,58.55,76343.0,55.6538,55.7295,55.3413,55.436,76343.0
2022-09-30 15:00:00,58.55,58.75,58.54,58.7,97094.0,55.436,55.6254,55.4265,55.578,97094.0
2022-09-30 15:30:00,58.69,58.73,58.41,58.46,316814.0,55.5686,55.6064,55.3035,55.3508,316814.0
2022-10-03 09:30:00,58.14,58.4,57.5,57.79,176629.0,55.0478,55.294,54.4419,54.7164,176629.0
2022-10-03 10:00:00,57.84,58.76,57.84,58.7,64031.0,54.7638,55.6348,54.7638,55.578,64031.0
2022-10-03 10:30:00,58.73,58.95,58.64,58.74,86640.0,55.6064,55.8147,55.5212,55.6159,86640.0
2022-10-03 11:00:00,58.74,58.78,58.31,58.37,69476.0,55.6159,55.6538,55.2088,55.2656,69476.0
2022-10-03 11:30:00,58.38,58.53,58.2,58.21,32880.0,55.2751,55.4171,55.1046,55.1141,32880.0
2022-10-03 12:00:00,58.23,58.28,57.9,57.92,49512.0,55.133,55.1804,54.8206,54.8395,49512.0
2022-10-03 12:30:00,57.94,58.03,57.8,58.03,55152.0,54.8585,54.9437,54.7259,54.9437,55152.0
2022-10-03 13:00:00,58.08,58.27,58.05,58.16,51887.0,54.991,55.1709,54.9626,55.0668,51887.0
2022-10-03 13:30:00,58.18,58.38,58.18,58.32,38757.0,55.0857,55.2751,55.0857,55.2182,38757.0
2022-10-03 14:00:00,58.33,58.64,58.33,58.63,46227.0,55.2277,55.5212,55.2277,55.5118,46227.0
2022-10-03 14:30:00,58.63,58.8,58.6,58.76,37167.0,55.5118,55.6727,55.4834,55.6348,37167.0
2022-10-03 15:00:00,58.74,58.76,58.57,58.59,49234.0,55.6159,55.6348,55.455,55.4739,49234.0
2022-10-03 15:30:00,58.58,58.58,58.25,58.32,140593.0,55.4644,55.4644,55.152,55.2182,140593.0
2022-10-04 09:30:00,58.91,59.69,58.91,59.55,175695.0,55.7769,56.5154,55.7769,56.3828,175695.0
2022-10-04 10:00:00,59.58,60.15,59.56,59.79,84013.0,56.4112,56.9509,56.3923,56.6101,84013.0
2022-10-04 10:30:00,59.79,60.14,59.73,60.12,45508.0,56.6101,56.9415,56.5533,56.9225,45508.0
2022-10-04 11:00:00,60.12,60.31,60.1,60.23,37533.0,56.9225,57.1024,56.9036,57.0267,37533.0
2022-10-04 11:30:00,60.25,60.41,60.19,60.41,31143.0,57.0456,57.1971,56.9888,57.1971,31143.0
2022-10-04 12:00:00,60.38,60.7,60.38,60.63,58573.0,57.1687,57.4717,57.1687,57.4054,58573.0
2022-10-04 12:30:00,60.61,60.68,60.4,60.45,35582.0,57.3865,57.4527,57.1876,57.235,35582.0
2022-10-04 13:00:00,60.44,60.51,60.24,60.34,41450.0,57.2255,57.2918,57.0361,57.1308,41450.0
2022-10-04 13:30:00,60.35,60.5,60.3,60.43,46817.0,57.1403,57.2823,57.0929,57.216,46817.0
2022-10-04 14:00:00,60.43,60.51,60.26,60.27,37301.0,57.216,57.2918,57.0551,57.0645,37301.0
2022-10-04 14:30:00,60.28,60.43,60.26,60.37,38334.0,57.074,57.216,57.0551,57.1592,38334.0
2022-10-04 15:00:00,60.37,60.39,60.1,60.3,36483.0,57.1592,57.1782,56.9036,57.0929,36483.0
2022-10-04 15:30:00,60.3,60.47,60.24,60.45,106816.0,57.0929,57.2539,57.0361,57.235,106816.0
2022-10-05 09:30:00,59.77,60.0,59.44,59.64,143924.0,56.5911,56.8089,56.2787,56.468,143924.0
2022-10-05 10:00:00,59.58,59.58,59.25,59.28,92402.0,56.4112,56.4112,56.0988,56.1272,92402.0
2022-10-05 10:30:00,59.28,59.34,59.12,59.16,67110.0,56.1272,56.184,55.9757,56.0136,67110.0
2022-10-05 11:00:00,59.16,59.4,59.13,59.38,54368.0,56.0136,56.2408,55.9852,56.2219,54368.0
2022-10-05 11:30:00,59.39,59.5,59.35,59.46,26449.0,56.2313,56.3355,56.1935,56.2976,26449.0
2022-10-05 12:00:00,59.45,59.6,59.35,59.47,32548.0,56.2881,56.4302,56.1935,56.3071,32548.0
2022-10-05 12:30:00,59.43,59.45,59.29,59.45,33650.0,56.2692,56.2881,56.1367,56.2881,33650.0
2022-10-05 13:00:00,59.42,59.75,59.41,59.69,34396.0,56.2597,56.5722,56.2503,56.5154,34396.0
2022-10-05 13:30:00,59.71,59.83,59.7,59.75,26719.0,56.5343,56.6479,56.5249,56.5722,26719.0
2022-10-05 14:00:00,59.74,59.88,59.73,59.86,135704.0,56.5627,56.6953,56.5533,56.6763,135704.0
2022-10-05 14:30:00,59.86,60.04,59.81,60.03,25387.0,56.6763,56.8468,56.629,56.8373,25387.0
2022-10-05 15:00:00,60.05,60.16,60.03,60.08,26376.0,56.8562,56.9604,56.8373,56.8846,26376.0
2022-10-05 15:30:00,60.09,60.15,59.81,59.93,156352.0,56.8941,56.9509,56.629,56.7426,156352.0
2022-10-06 09:30:00,58.9,59.51,58.86,59.19,87262.0,55.7674,56.345,55.7295,56.042,87262.0
2022-10-06 10:00:00,59.23,59.32,59.01,59.11,51387.0,56.0798,56.1651,55.8716,55.9662,51387.0
2022-10-06 10:30:00,59.11,59.52,59.04,59.52,105083.0,55.9662,56.3544,55.9,56.3544,105083.0
2022-10-06 11:00:00,59.5,59.7,59.47,59.7,39989.0,56.3355,56.5249,56.3071,56.5249,39989.0
2022-10-06 11:30:00,59.69,59.7,59.46,59.46,24469.0,56.5154,56.5249,56.2976,56.2976,24469.0
2022-10-06 12:00:00,59.41,59.49,59.33,59.49,20599.0,56.2503,56.326,56.1745,56.326,20599.0
2022-10-06 12:30:00,59.48,59.51,59.4,59.41,23067.0,56.3166,56.345,56.2408,56.2503,23067.0
2022-10-06 13:00:00,59.43,59.46,59.27,59.44,23989.0,56.2692,56.2976,56.1177,56.2787,23989.0
2022-10-06 13:30:00,59.45,59.47,59.31,59.45,26338.0,56.2881,56.3071,56.1556,56.2881,26338.0
2022-10-06 14:00:00,59.44,59.45,59.27,59.4,17868.0,56.2787,56.2881,56.1177,56.2408,17868.0
2022-10-06 14:30:00,59.41,59.47,59.29,59.41,25209.0,56.2503,56.3071,56.1367,56.2503,25209.0
2022-10-06 15:00:00,59.43,59.58,59.37,59.58,50413.0,56.2692,56.4112,56.2124,56.4112,50413.0
2022-10-06 15:30:00,59.58,59.63,59.34,59.39,89421.0,56.4112,56.4586,56.184,56.2313,89421.0
2022-10-07 09:30:00,59.09,59.09,57.91,57.99,117092.0,55.9473,55.9473,54.8301,54.9058,117092.0
2022-10-07 10:00:00,58.0,58.01,57.81,57.9,58116.0,54.9153,54.9247,54.7354,54.8206,58116.0
2022-10-07 10:30:00,57.91,58.0,57.76,57.76,43027.0,54.8301,54.9153,54.688,54.688,43027.0
2022-10-07 11:00:00,57.78,57.9,57.61,57.76,33600.0,54.707,54.8206,54.546,54.688,33600.0
2022-10-07 11:30:00,57.76,57.77,57.6,57.63,20305.0,54.688,54.6975,54.5365,54.5649,20305.0
2022-10-07 12:00:00,57.6,57.7,57.44,57.47,14577.0,54.5365,54.6312,54.3851,54.4135,14577.0
2022-10-07 12:30:00,57.51,57.51,57.34,57.39,24729.0,54.4513,54.4513,54.2904,54.3377,24729.0
2022-10-07 13:00:00,57.38,57.44,57.23,57.39,79089.0,54.3282,54.3851,54.1862,54.3377,79089.0
2022-10-07 13:30:00,57.38,57.41,57.32,57.32,38942.0,54.3282,54.3566,54.2714,54.2714,38942.0
2022-10-07 14:00:00,57.35,57.39,57.29,57.32,32688.0,54.2998,54.3377,54.243,54.2714,32688.0
2022-10-07 14:30:00,57.33,57.39,57.27,57.32,31409.0,54.2809,54.3377,54.2241,54.2714,31409.0
2022-10-07 15:00:00,57.3,57.35,57.16,57.17,72353.0,54.2525,54.2998,54.1199,54.1294,72353.0
2022-10-07 15:30:00,57.17,57.53,57.13,57.48,203122.0,54.1294,54.4703,54.0915,54.4229,203122.0
2022-10-10 09:30:00,57.7,58.21,57.57,58.12,64445.0,54.6312,55.1141,54.5081,55.0289,64445.0
2022-10-10 10:00:00,58.1,58.47,58.09,58.45,39920.0,55.0099,55.3603,55.0005,55.3413,39920.0
2022-10-10 10:30:00,58.42,58.5,58.29,58.46,51180.0,55.3129,55.3887,55.1898,55.3508,51180.0
2022-10-10 11:00:00,58.44,58.57,58.25,58.29,33124.0,55.3319,55.455,55.152,55.1898,33124.0
2022-10-10 11:30:00,58.28,58.31,58.13,58.23,15951.0,55.1804,55.2088,55.0384,55.133,15951.0
2022-10-10 12:00:00,58.24,58.25,58.04,58.04,24296.0,55.1425,55.152,54.9531,54.9531,24296.0
2022-10-10 12:30:00,58.04,58.1,57.69,57.75,124279.0,54.9531,55.0099,54.6218,54.6786,124279.0
2022-10-10 13:00:00,57.75,57.76,57.49,57.67,68118.0,54.6786,54.688,54.4324,54.6028,68118.0
2022-10-10 13:30:00,57.66,57.99,57.6,57.88,91226.0,54.5934,54.9058,54.5365,54.8016,91226.0
2022-10-10 14:00:00,57.91,57.97,57.73,57.85,20744.0,54.8301,54.8869,54.6596,54.7732,20744.0
2022-10-10 14:30:00,57.84,57.94,57.68,57.73,61232.0,54.7638,54.8585,54.6123,54.6596,61232.0
2022-10-10 15:00:00,57.73,57.86,57.66,57.75,212115.0,54.6596,54.7827,54.5934,54.6786,212115.0
2022-10-10 15:30:00,57.75,57.8,57.58,57.61,255067.0,54.6786,54.7259,54.5176,54.546,255067.0
2022-10-11 09:30:00,56.99,57.12,56.62,56.8,132996.0,53.959,54.0821,53.6087,53.7791,132996.0
2022-10-11 10:00:00,56.77,57.05,56.55,57.01,80732.0,53.7507,54.0158,53.5424,53.9779,80732.0
2022-10-11 10:30:00,57.01,57.32,56.9,57.0,106985.0,53.9779,54.2714,53.8738,53.9685,106985.0
2022-10-11 11:00:00,57.01,57.23,56.96,57.17,105939.0,53.9779,54.1862,53.9306,54.1294,105939.0
2022-10-11 11:30:00,57.19,57.26,57.1,57.23,100180.0,54.1483,54.2146,54.0631,54.1862,100180.0
2022-10-11 12:00:00,57.23,57.32,56.93,57.17,98650.0,54.1862,54.2714,53.9022,54.1294,98650.0
2022-10-11 12:30:00,57.19,57.39,57.18,57.22,54841.0,54.1483,54.3377,54.1389,54.1768,54841.0
2022-10-11 13:00:00,57.22,57.25,57.07,57.16,66704.0,54.1768,54.2052,54.0347,54.1199,66704.0
2022-10-11 13:30:00,57.17,57.26,57.09,57.19,72483.0,54.1294,54.2146,54.0537,54.1483,72483.0
2022-10-11 14:00:00,57.21,57.25,56.97,57.08,71067.0,54.1673,54.2052,53.94,54.0442,71067.0
2022-10-11 14:30:00,57.09,57.2,56.65,56.65,66076.0,54.0537,54.1578,53.6371,53.6371,66076.0
2022-10-11 15:00:00,56.65,56.69,56.39,56.5,112846.0,53.6371,53.6749,53.3909,53.495,112846.0
2022-10-11 15:30:00,56.5,56.65,56.36,56.47,329767.0,53.495,53.6371,53.3625,53.4666,329767.0
2022-10-12 09:30:00,56.84,57.59,56.63,57.21,81371.0,53.817,54.5271,53.6181,54.1673,81371.0
2022-10-12 10:00:00,57.22,57.24,56.91,57.05,23790.0,54.1768,54.1957,53.8832,54.0158,23790.0
2022-10-12 10:30:00,57.05,57.24,56.92,57.22,34153.0,54.0158,54.1957,53.8927,54.1768,34153.0
2022-10-12 11:00:00,57.22,57.41,57.18,57.22,29453.0,54.1768,54.3566,54.1389,54.1768,29453.0
2022-10-12 11:30:00,57.24,57.31,57.16,57.25,22396.0,54.1957,54.262,54.1199,54.2052,22396.0
2022-10-12 12:00:00,57.24,57.37,57.08,57.13,43846.0,54.1957,54.3188,54.0442,54.0915,43846.0
2022-10-12 12:30:00,57.13,57.31,57.09,57.29,34909.0,54.0915,54.262,54.0537,54.243,34909.0
2022-10-12 13:00:00,57.29,57.34,57.1,57.16,56032.0,54.243,54.2904,54.0631,54.1199,56032.0
2022-10-12 13:30:00,57.17,57.21,57.05,57.21,24309.0,54.1294,54.1673,54.0158,54.1673,24309.0
2022-10-12 14:00:00,57.25,57.44,57.17,57.39,21477.0,54.2052,54.3851,54.1294,54.3377,21477.0
2022-10-12 14:30:00,57.4,57.44,57.16,57.18,25659.0,54.3472,54.3851,54.1199,54.1389,25659.0
2022-10-12 15:00:00,57.18,57.19,57.0,57.01,53553.0,54.1389,54.1483,53.9685,53.9779,53553.0
2022-10-12 15:30:00,57.0,57.08,56.82,56.88,238711.0,53.9685,54.0442,53.798,53.8548,238711.0
2022-10-13 09:30:00,55.38,56.56,55.22,56.45,79917.0,52.4346,53.5519,52.2831,53.4477,79917.0
2022-10-13 10:00:00,56.46,56.71,56.39,56.47,63351.0,53.4572,53.6939,53.3909,53.4666,63351.0
2022-10-13 10:30:00,56.44,56.8,56.37,56.69,63401.0,53.4382,53.7791,53.372,53.6749,63401.0
2022-10-13 11:00:00,56.7,57.39,56.68,57.2,56605.0,53.6844,54.3377,53.6655,54.1578,56605.0
2022-10-13 11:30:00,57.2,57.67,57.13,57.34,46079.0,54.1578,54.6028,54.0915,54.2904,46079.0
2022-10-13 12:00:00,57.36,57.5,57.12,57.14,38609.0,54.3093,54.4419,54.0821,54.101,38609.0
2022-10-13 12:30:00,57.16,57.61,57.13,57.57,34104.0,54.1199,54.546,54.0915,54.5081,34104.0
2022-10-13 13:00:00,57.56,57.78,57.49,57.75,36644.0,54.4987,54.707,54.4324,54.6786,36644.0
2022-10-13 13:30:00,57.76,57.86,57.73,57.8,36925.0,54.688,54.7827,54.6596,54.7259,36925.0
2022-10-13 14:00:00,57.79,57.83,57.61,57.62,47299.0,54.7164,54.7543,54.546,54.5555,47299.0
2022-10-13 14:30:00,57.63,57.87,57.63,57.78,35628.0,54.5649,54.7922,54.5649,54.707,35628.0
2022-10-13 15:00:00,57.77,57.89,57.72,57.75,36010.0,54.6975,54.8111,54.6502,54.6786,36010.0
2022-10-13 15:30:00,57.75,57.82,57.65,57.65,118745.0,54.6786,54.7448,54.5839,54.5839,118745.0
2022-10-14 09:30:00,58.55,59.41,58.35,58.93,120008.0,55.436,56.2503,55.2467,55.7958,120008.0
2022-10-14 10:00:00,58.93,58.93,58.34,58.6,111866.0,55.7958,55.7958,55.2372,55.4834,111866.0
2022-10-14 10:30:00,58.68,58.73,58.45,58.73,57792.0,55.5591,55.6064,55.3413,55.6064,57792.0
2022-10-14 11:00:00,58.71,58.93,58.68,58.9,67086.0,55.5875,55.7958,55.5591,55.7674,67086.0
2022-10-14 11:30:00,58.89,59.01,58.7,58.75,70678.0,55.7579,55.8716,55.578,55.6254,70678.0
2022-10-14 12:00:00,58.75,58.9,58.49,58.79,35294.0,55.6254,55.7674,55.3792,55.6633,35294.0
2022-10-14 12:30:00,58.8,59.01,58.75,58.79,26233.0,55.6727,55.8716,55.6254,55.6633,26233.0
2022-10-14 13:00:00,58.79,58.88,58.53,58.65,204608.0,55.6633,55.7485,55.4171,55.5307,204608.0
2022-10-14 13:30:00,58.65,58.78,58.51,58.61,112849.0,55.5307,55.6538,55.3981,55.4928,112849.0
2022-10-14 14:00:00,58.59,58.62,58.29,58.4,61116.0,55.4739,55.5023,55.1898,55.294,61116.0
2022-10-14 14:30:00,58.39,58.48,58.32,58.42,62316.0,55.2845,55.3697,55.2182,55.3129,62316.0
2022-10-14 15:00:00,58.46,58.5,58.27,58.41,63318.0,55.3508,55.3887,55.1709,55.3035,63318.0
2022-10-14 15:30:00,58.4,58.48,57.96,57.99,290671.0,55.294,55.3697,54.8774,54.9058,290671.0
2022-10-17 09:30:00,59.0,60.31,58.97,60.22,175345.0,55.8621,57.1024,55.8337,57.0172,175345.0
2022-10-17 10:00:00,60.28,60.8,60.27,60.38,99892.0,57.074,57.5663,57.0645,57.1687,99892.0
2022-10-17 10:30:00,60.35,60.55,60.09,60.54,104013.0,57.1403,57.3296,56.8941,57.3202,104013.0
2022-10-17 11:00:00,60.53,60.58,60.28,60.39,111883.0,57.3107,57.3581,57.074,57.1782,111883.0
2022-10-17 11:30:00,60.39,60.46,60.28,60.37,64094.0,57.1782,57.2444,57.074,57.1592,64094.0
2022-10-17 12:00:00,60.36,60.4,60.19,60.23,89321.0,57.1498,57.1876,56.9888,57.0267,89321.0
2022-10-17 12:30:00,60.23,60.25,60.01,60.01,69060.0,57.0267,57.0456,56.8184,56.8184,69060.0
2022-10-17 13:00:00,60.01,60.38,60.01,60.38,78177.0,56.8184,57.1687,56.8184,57.1687,78177.0
2022-10-17 13:30:00,60.4,60.45,60.27,60.32,69014.0,57.1876,57.235,57.0645,57.1119,69014.0
2022-10-17 14:00:00,60.31,60.45,60.25,60.34,59071.0,57.1024,57.235,57.0456,57.1308,59071.0
2022-10-17 14:30:00,60.33,60.34,60.1,60.17,117967.0,57.1213,57.1308,56.9036,56.9699,117967.0
2022-10-17 15:00:00,60.18,60.27,60.01,60.08,93206.0,56.9793,57.0645,56.8184,56.8846,93206.0
2022-10-17 15:30:00,60.08,60.21,59.9,59.94,262197.0,56.8846,57.0077,56.7142,56.7521,262197.0
2022-10-18 09:30:00,59.69,60.26,59.48,60.25,307380.0,56.5154,57.0551,56.3166,57.0456,307380.0
2022-10-18 10:00:00,60.24,60.29,59.97,60.02,131268.0,57.0361,57.0835,56.7805,56.8278,131268.0
2022-10-18 10:30:00,60.03,60.42,59.99,60.38,145821.0,56.8373,57.2066,56.7994,57.1687,145821.0
2022-10-18 11:00:00,60.37,60.41,59.95,60.05,118822.0,57.1592,57.1971,56.7616,56.8562,118822.0
2022-10-18 11:30:00,60.05,60.12,59.92,60.12,91387.0,56.8562,56.9225,56.7332,56.9225,91387.0
2022-10-18 12:00:00,60.11,60.3,60.0,60.24,57424.0,56.913,57.0929,56.8089,57.0361,57424.0
2022-10-18 12:30:00,60.26,60.41,60.19,60.19,29539.0,57.0551,57.1971,56.9888,56.9888,29539.0
2022-10-18 13:00:00,60.2,60.2,59.95,60.05,29645.0,56.9983,56.9983,56.7616,56.8562,29645.0
2022-10-18 13:30:00,60.06,60.35,60.05,60.34,36351.0,56.8657,57.1403,56.8562,57.1308,36351.0
2022-10-18 14:00:00,60.34,60.4,60.19,60.28,39932.0,57.1308,57.1876,56.9888,57.074,39932.0
2022-10-18 14:30:00,60.29,60.3,60.0,60.12,60320.0,57.0835,57.0929,56.8089,56.9225,60320.0
2022-10-18 15:00:00,60.12,60.24,60.03,60.2,59074.0,56.9225,57.0361,56.8373,56.9983,59074.0
2022-10-18 15:30:00,60.19,60.38,60.18,60.3,149663.0,56.9888,57.1687,56.9793,57.0929,149663.0
2022-10-19 09:30:00,60.0,60.04,59.21,59.46,161263.0,56.8089,56.8468,56.0609,56.2976,161263.0
2022-10-19 10:00:00,59.44,59.92,59.4,59.8,43203.0,56.2787,56.7332,56.2408,56.6195,43203.0
2022-10-19 10:30:00,59.82,59.85,59.67,59.71,47432.0,56.6385,56.6669,56.4964,56.5343,47432.0
2022-10-19 11:00:00,59.69,59.77,59.54,59.71,31387.0,56.5154,56.5911,56.3734,56.5343,31387.0
2022-10-19 11:30:00,59.69,59.78,59.58,59.66,21369.0,56.5154,56.6006,56.4112,56.487,21369.0
2022-10-19 12:00:00,59.65,59.67,59.38,59.41,43938.0,56.4775,56.4964,56.2219,56.2503,43938.0
2022-10-19 12:30:00,59.4,59.56,59.29,59.31,49861.0,56.2408,56.3923,56.1367,56.1556,49861.0
2022-10-19 13:00:00,59.3,59.38,59.23,59.37,27538.0,56.1461,56.2219,56.0798,56.2124,27538.0
2022-10-19 13:30:00,59.38,59.4,59.19,59.35,32523.0,56.2219,56.2408,56.042,56.1935,32523.0
2022-10-19 14:00:00,59.33,59.47,59.32,59.43,20799.0,56.1745,56.3071,56.1651,56.2692,20799.0
2022-10-19 14:30:00,59.42,59.47,59.35,59.39,20984.0,56.2597,56.3071,56.1935,56.2313,20984.0
2022-10-19 15:00:00,59.4,59.61,59.38,59.52,37110.0,56.2408,56.4396,56.2219,56.3544,37110.0
2022-10-19 15:30:00,59.52,59.75,59.47,59.75,100848.0,56.3544,56.5722,56.3071,56.5722,100848.0
2022-10-20 09:30:00,60.1,60.1,59.3,59.54,54315.0,56.9036,56.9036,56.1461,56.3734,54315.0
2022-10-20 10:00:00,59.54,59.85,59.5,59.77,52377.0,56.3734,56.6669,56.3355,56.5911,52377.0
2022-10-20 10:30:00,59.78,59.83,59.37,59.46,21849.0,56.6006,56.6479,56.2124,56.2976,21849.0
2022-10-20 11:00:00,59.48,59.67,59.4,59.65,35708.0,56.3166,56.4964,56.2408,56.4775,35708.0
2022-10-20 11:30:00,59.65,59.88,59.65,59.75,46165.0,56.4775,56.6953,56.4775,56.5722,46165.0
2022-10-20 12:00:00,59.76,59.79,59.53,59.57,27016.0,56.5817,56.6101,56.3639,56.4018,27016.0
2022-10-20 12:30:00,59.55,59.59,59.41,59.53,18748.0,56.3828,56.4207,56.2503,56.3639,18748.0
2022-10-20 13:00:00,59.53,59.54,59.29,59.42,64228.0,56.3639,56.3734,56.1367,56.2597,64228.0
2022-10-20 13:30:00,59.4,59.45,59.29,59.33,49348.0,56.2408,56.2881,56.1367,56.1745,49348.0
2022-10-20 14:00:00,59.33,59.35,59.23,59.26,38576.0,56.1745,56.1935,56.0798,56.1083,38576.0
2022-10-20 14:30:00,59.24,59.39,59.23,59.37,26985.0,56.0893,56.2313,56.0798,56.2124,26985.0
2022-10-20 15:00:00,59.37,59.38,59.0,59.07,28907.0,56.2124,56.2219,55.8621,55.9284,28907.0
2022-10-20 15:30:00,59.07,59.18,58.9,58.95,164614.0,55.9284,56.0325,55.7674,55.8147,164614.0
2022-10-21 09:30:00,58.82,59.78,58.79,59.78,98567.0,55.6917,56.6006,55.6633,56.6006,98567.0
2022-10-21 10:00:00,59.76,60.13,59.6,59.64,87460.0,56.5817,56.932,56.4302,56.468,87460.0
2022-10-21 10:30:00,59.6,59.81,59.5,59.72,44542.0,56.4302,56.629,56.3355,56.5438,44542.0
2022-10-21 11:00:00,59.72,60.18,59.65,60.1,62325.0,56.5438,56.9793,56.4775,56.9036,62325.0
2022-10-21 11:30:00,60.12,60.33,59.95,60.16,52598.0,56.9225,57.1213,56.7616,56.9604,52598.0
2022-10-21 12:00:00,60.16,60.34,59.99,60.06,47739.0,56.9604,57.1308,56.7994,56.8657,47739.0
2022-10-21 12:30:00,60.06,60.33,60.06,60.3,38173.0,56.8657,57.1213,56.8657,57.0929,38173.0
2022-10-21 13:00:00,60.31,60.38,60.13,60.21,31857.0,57.1024,57.1687,56.932,57.0077,31857.0
2022-10-21 13:30:00,60.2,60.34,60.13,60.32,39734.0,56.9983,57.1308,56.932,57.1119,39734.0
2022-10-21 14:00:00,60.33,60.39,60.13,60.2,41598.0,57.1213,57.1782,56.932,56.9983,41598.0
2022-10-21 14:30:00,60.2,60.24,60.09,60.19,36805.0,56.9983,57.0361,56.8941,56.9888,36805.0
2022-10-21 15:00:00,60.19,60.33,60.17,60.3,46595.0,56.9888,57.1213,56.9699,57.0929,46595.0
2022-10-21 15:30:00,60.3,60.33,60.14,60.15,240519.0,57.0929,57.1213,56.9415,56.9509,240519.0
2022-10-24 09:30:00,60.18,60.19,59.29,59.88,232581.0,56.9793,56.9888,56.1367,56.6953,232581.0
2022-10-24 10:00:00,59.86,59.99,59.37,59.99,150251.0,56.6763,56.7994,56.2124,56.7994,150251.0
2022-10-24 10:30:00,59.97,60.32,59.76,60.32,126046.0,56.7805,57.1119,56.5817,57.1119,126046.0
2022-10-24 11:00:00,60.32,60.38,60.06,60.17,94760.0,57.1119,57.1687,56.8657,56.9699,94760.0
2022-10-24 11:30:00,60.18,60.8,60.18,60.72,40749.0,56.9793,57.5663,56.9793,57.4906,40749.0
2022-10-24 12:00:00,60.74,61.1,60.72,60.78,91324.0,57.5095,57.8504,57.4906,57.5474,91324.0
2022-10-24 12:30:00,60.78,60.81,60.59,60.7,136724.0,57.5474,57.5758,57.3675,57.4717,136724.0
2022-10-24 13:00:00,60.69,60.72,60.48,60.55,32009.0,57.4622,57.4906,57.2634,57.3296,32009.0
2022-10-24 13:30:00,60.54,60.59,60.39,60.52,73849.0,57.3202,57.3675,57.1782,57.3012,73849.0
2022-10-24 14:00:00,60.52,60.66,60.48,60.53,39222.0,57.3012,57.4338,57.2634,57.3107,39222.0
2022-10-24 14:30:00,60.54,60.62,60.4,60.52,96895.0,57.3202,57.3959,57.1876,57.3012,96895.0
2022-10-24 15:00:00,60.54,60.54,60.3,60.3,97377.0,57.3202,57.3202,57.0929,57.0929,97377.0
2022-10-24 15:30:00,60.3,60.56,60.29,60.43,184392.0,57.0929,57.3391,57.0835,57.216,184392.0
2022-10-25 09:30:00,59.9,60.68,59.88,60.59,187980.0,56.7142,57.4527,56.6953,57.3675,187980.0
2022-10-25 10:00:00,60.59,61.03,60.52,61.01,71460.0,57.3675,57.7841,57.3012,57.7652,71460.0
2022-10-25 10:30:00,61.0,61.07,60.86,60.97,143762.0,57.7557,57.822,57.6232,57.7273,143762.0
2022-10-25 11:00:00,60.97,61.29,60.89,61.29,61260.0,57.7273,58.0303,57.6516,58.0303,61260.0
2022-10-25 11:30:00,61.29,61.33,61.19,61.28,30407.0,58.0303,58.0682,57.9356,58.0208,30407.0
2022-10-25 12:00:00,61.28,61.38,61.17,61.32,46295.0,58.0208,58.1155,57.9167,58.0587,46295.0
2022-10-25 12:30:00,61.33,61.51,61.29,61.32,133065.0,58.0682,58.2386,58.0303,58.0587,133065.0
2022-10-25 13:00:00,61.3,61.3,61.07,61.16,65525.0,58.0398,58.0398,57.822,57.9072,65525.0
2022-10-25 13:30:00,61.16,61.28,61.13,61.28,48368.0,57.9072,58.0208,57.8788,58.0208,48368.0
2022-10-25 14:00:00,61.28,61.38,61.26,61.32,64067.0,58.0208,58.1155,58.0019,58.0587,64067.0
2022-10-25 14:30:00,61.32,61.37,61.25,61.25,47505.0,58.0587,58.106,57.9924,57.9924,47505.0
2022-10-25 15:00:00,61.27,61.27,61.02,61.2,73827.0,58.0114,58.0114,57.7746,57.9451,73827.0
2022-10-25 15:30:00,61.19,61.25,60.96,61.07,337460.0,57.9356,57.9924,57.7178,57.822,337460.0
2022-10-26 09:30:00,61.54,61.66,61.23,61.49,139299.0,58.267,58.3806,57.9735,58.2197,139299.0
2022-10-26 10:00:00,61.5,61.79,61.43,61.56,116501.0,58.2291,58.5037,58.1628,58.2859,116501.0
2022-10-26 10:30:00,61.55,61.57,61.23,61.24,113482.0,58.2765,58.2954,57.9735,57.9829,113482.0
2022-10-26 11:00:00,61.26,61.48,61.26,61.39,52555.0,58.0019,58.2102,58.0019,58.125,52555.0
2022-10-26 11:30:00,61.39,61.61,61.36,61.53,139875.0,58.125,58.3333,58.0966,58.2575,139875.0
2022-10-26 12:00:00,61.52,61.57,61.4,61.46,40348.0,58.2481,58.2954,58.1344,58.1912,40348.0
2022-10-26 12:30:00,61.46,61.55,61.44,61.51,41762.0,58.1912,58.2765,58.1723,58.2386,41762.0
2022-10-26 13:00:00,61.5,61.58,61.48,61.5,33581.0,58.2291,58.3049,58.2102,58.2291,33581.0
2022-10-26 13:30:00,61.5,61.6,61.47,61.59,28780.0,58.2291,58.3238,58.2007,58.3143,28780.0
2022-10-26 14:00:00,61.59,61.66,61.58,61.6,112134.0,58.3143,58.3806,58.3049,58.3238,112134.0
2022-10-26 14:30:00,61.61,61.67,61.43,61.43,60355.0,58.3333,58.3901,58.1628,58.1628,60355.0
2022-10-26 15:00:00,61.37,61.39,61.14,61.35,120837.0,58.106,58.125,57.8883,58.0871,120837.0
2022-10-26 15:30:00,61.36,61.56,61.35,61.47,356237.0,58.0966,58.2859,58.0871,58.2007,356237.0
2022-10-27 09:30:00,61.5,61.62,60.61,61.18,433478.0,58.2291,58.3427,57.3865,57.9261,433478.0
2022-10-27 10:00:00,61.16,61.25,60.85,61.14,89796.0,57.9072,57.9924,57.6137,57.8883,89796.0
2022-10-27 10:30:00,61.17,61.27,60.94,61.03,73967.0,57.9167,58.0114,57.6989,57.7841,73967.0
2022-10-27 11:00:00,61.0,61.11,60.92,61.02,33746.0,57.7557,57.8599,57.68,57.7746,33746.0
2022-10-27 11:30:00,61.02,61.09,60.8,60.99,87238.0,57.7746,57.8409,57.5663,57.7462,87238.0
2022-10-27 12:00:00,60.93,61.07,60.83,60.83,28676.0,57.6894,57.822,57.5948,57.5948,28676.0
2022-10-27 12:30:00,60.8,60.93,60.79,60.92,14522.0,57.5663,57.6894,57.5569,57.68,14522.0
2022-10-27 13:00:00,60.94,61.08,60.93,60.98,19366.0,57.6989,57.8315,57.6894,57.7368,19366.0
2022-10-27 13:30:00,60.99,61.1,60.93,61.0,27329.0,57.7462,57.8504,57.6894,57.7557,27329.0
2022-10-27 14:00:00,60.99,61.01,60.85,60.87,82103.0,57.7462,57.7652,57.6137,57.6326,82103.0
2022-10-27 14:30:00,60.87,60.98,60.75,60.77,52645.0,57.6326,57.7368,57.519,57.5379,52645.0
2022-10-27 15:00:00,60.78,60.85,60.65,60.85,35277.0,57.5474,57.6137,57.4243,57.6137,35277.0
2022-10-27 15:30:00,60.83,60.98,60.73,60.91,142277.0,57.5948,57.7368,57.5001,57.6705,142277.0
2022-10-28 09:30:00,61.28,61.44,61.01,61.15,90094.0,58.0208,58.1723,57.7652,57.8977,90094.0
2022-10-28 10:00:00,61.09,61.42,60.98,61.39,52268.0,57.8409,58.1534,57.7368,58.125,52268.0
2022-10-28 10:30:00,61.36,61.57,61.36,61.56,28894.0,58.0966,58.2954,58.0966,58.2859,28894.0
2022-10-28 11:00:00,61.55,61.7,61.49,61.61,50535.0,58.2765,58.4185,58.2197,58.3333,50535.0
2022-10-28 11:30:00,61.61,61.78,61.57,61.6,28311.0,58.3333,58.4942,58.2954,58.3238,28311.0
2022-10-28 12:00:00,61.63,61.68,61.47,61.53,49685.0,58.3522,58.3995,58.2007,58.2575,49685.0
2022-10-28 12:30:00,61.53,61.55,61.38,61.42,32391.0,58.2575,58.2765,58.1155,58.1534,32391.0
2022-10-28 13:00:00,61.45,61.5,61.33,61.37,28364.0,58.1818,58.2291,58.0682,58.106,28364.0
2022-10-28 13:30:00,61.37,61.48,61.33,61.37,65603.0,58.106,58.2102,58.0682,58.106,65603.0
2022-10-28 14:00:00,61.37,61.51,61.32,61.44,57134.0,58.106,58.2386,58.0587,58.1723,57134.0
2022-10-28 14:30:00,61.45,61.56,61.43,61.52,34087.0,58.1818,58.2859,58.1628,58.2481,34087.0
2022-10-28 15:00:00,61.52,61.57,61.4,61.53,35172.0,58.2481,58.2954,58.1344,58.2575,35172.0
2022-10-28 15:30:00,61.5,61.59,61.41,61.47,101581.0,58.2291,58.3143,58.1439,58.2007,101581.0
2022-10-31 09:30:00,61.92,62.34,61.62,61.76,142742.0,58.6268,59.0244,58.3427,58.4753,142742.0
2022-10-31 10:00:00,61.77,62.07,61.73,61.91,47097.0,58.4848,58.7688,58.4469,58.6173,47097.0
2022-10-31 10:30:00,61.91,62.23,61.89,62.2,62174.0,58.6173,58.9203,58.5984,58.8919,62174.0
2022-10-31 11:00:00,62.2,62.29,62.11,62.15,37572.0,58.8919,58.9771,58.8067,58.8445,37572.0
2022-10-31 11:30:00,62.17,62.27,61.92,61.97,60411.0,58.8635,58.9582,58.6268,58.6741,60411.0
2022-10-31 12:00:00,61.97,62.13,61.93,62.08,21533.0,58.6741,58.8256,58.6363,58.7783,21533.0
2022-10-31 12:30:00,62.1,62.18,62.03,62.18,29886.0,58.7972,58.873,58.7309,58.873,29886.0
2022-10-31 13:00:00,62.17,62.3,62.11,62.27,47287.0,58.8635,58.9866,58.8067,58.9582,47287.0
2022-10-31 13:30:00,62.27,62.45,62.26,62.45,43171.0,58.9582,59.1286,58.9487,59.1286,43171.0
2022-10-31 14:00:00,62.45,62.47,62.33,62.41,34508.0,59.1286,59.1475,59.015,59.0907,34508.0
2022-10-31 14:30:00,62.39,62.54,62.38,62.49,48628.0,59.0718,59.2138,59.0623,59.1665,48628.0
2022-10-31 15:00:00,62.5,62.51,62.4,62.45,41552.0,59.1759,59.1854,59.0813,59.1286,41552.0
2022-10-31 15:30:00,62.46,62.57,62.35,62.36,159481.0,59.1381,59.2422,59.0339,59.0434,159481.0
2022-11-01 09:30:00,63.51,64.11,63.45,63.8,240906.0,60.1322,60.7003,60.0754,60.4068,240906.0
2022-11-01 10:00:00,63.83,63.83,63.3,63.3,77111.0,60.4352,60.4352,59.9334,59.9334,77111.0
2022-11-01 10:30:00,63.33,63.34,62.87,62.88,95488.0,59.9618,59.9713,59.5263,59.5357,95488.0
2022-11-01 11:00:00,62.92,63.03,62.84,63.03,34121.0,59.5736,59.6777,59.4979,59.6777,34121.0
2022-11-01 11:30:00,63.05,63.1,62.86,63.05,54655.0,59.6967,59.744,59.5168,59.6967,54655.0
2022-11-01 12:00:00,63.04,63.21,62.98,63.19,72777.0,59.6872,59.8482,59.6304,59.8292,72777.0
2022-11-01 12:30:00,63.2,63.2,63.06,63.16,24000.0,59.8387,59.8387,59.7062,59.8008,24000.0
2022-11-01 13:00:00,63.16,63.31,63.14,63.26,70204.0,59.8008,59.9429,59.7819,59.8955,70204.0
2022-11-01 13:30:00,63.26,63.31,63.16,63.3,43330.0,59.8955,59.9429,59.8008,59.9334,43330.0
2022-11-01 14:00:00,63.3,63.36,63.24,63.25,31336.0,59.9334,59.9902,59.8766,59.886,31336.0
2022-11-01 14:30:00,63.27,63.32,63.21,63.31,58113.0,59.905,59.9523,59.8482,59.9429,58113.0
2022-11-01 15:00:00,63.31,63.31,63.12,63.12,60614.0,59.9429,59.9429,59.763,59.763,60614.0
2022-11-01 15:30:00,63.14,63.22,62.99,63.14,150460.0,59.7819,59.8576,59.6399,59.7819,150460.0
2022-11-02 09:30:00,62.91,63.16,62.25,62.39,84068.0,59.5641,59.8008,58.9392,59.0718,84068.0
2022-11-02 10:00:00,62.42,62.57,62.35,62.4,64046.0,59.1002,59.2422,59.0339,59.0813,64046.0
2022-11-02 10:30:00,62.43,62.6,62.4,62.44,30711.0,59.1097,59.2706,59.0813,59.1191,30711.0
2022-11-02 11:00:00,62.42,62.46,62.34,62.46,10847.0,59.1002,59.1381,59.0244,59.1381,10847.0
2022-11-02 11:30:00,62.47,62.52,62.38,62.45,34384.0,59.1475,59.1949,59.0623,59.1286,34384.0
2022-11-02 12:00:00,62.44,62.45,62.28,62.29,16716.0,59.1191,59.1286,58.9676,58.9771,16716.0
2022-11-02 12:30:00,62.3,62.42,62.25,62.4,14418.0,58.9866,59.1002,58.9392,59.0813,14418.0
2022-11-02 13:00:00,62.41,62.46,62.36,62.39,19987.0,59.0907,59.1381,59.0434,59.0718,19987.0
2022-11-02 13:30:00,62.39,62.47,62.36,62.39,53005.0,59.0718,59.1475,59.0434,59.0718,53005.0
2022-11-02 14:00:00,62.37,62.9,62.36,62.86,43009.0,59.0528,59.5547,59.0434,59.5168,43009.0
2022-11-02 14:30:00,62.9,62.99,61.88,62.05,87345.0,59.5547,59.6399,58.5889,58.7499,87345.0
2022-11-02 15:00:00,62.05,62.26,61.6,61.67,46893.0,58.7499,58.9487,58.3238,58.3901,46893.0
2022-11-02 15:30:00,61.66,61.83,61.39,61.42,198331.0,58.3806,58.5416,58.125,58.1534,198331.0
2022-11-03 09:30:00,61.35,61.76,60.97,60.99,132261.0,58.0871,58.4753,57.7273,57.7462,132261.0
2022-11-03 10:00:00,60.99,61.71,60.98,61.69,102147.0,57.7462,58.428,57.7368,58.409,102147.0
2022-11-03 10:30:00,61.67,61.83,61.5,61.81,80045.0,58.3901,58.5416,58.2291,58.5226,80045.0
2022-11-03 11:00:00,61.83,61.85,61.74,61.79,38609.0,58.5416,58.5605,58.4564,58.5037,38609.0
2022-11-03 11:30:00,61.78,61.85,61.63,61.67,79494.0,58.4942,58.5605,58.3522,58.3901,79494.0
2022-11-03 12:00:00,61.66,61.76,61.63,61.69,72578.0,58.3806,58.4753,58.3522,58.409,72578.0
2022-11-03 12:30:00,61.69,61.9,61.65,61.87,33227.0,58.409,58.6078,58.3711,58.5794,33227.0
2022-11-03 13:00:00,61.87,61.89,61.75,61.76,24064.0,58.5794,58.5984,58.4658,58.4753,24064.0
2022-11-03 13:30:00,61.74,61.86,61.74,61.8,17478.0,58.4564,58.57,58.4564,58.5132,17478.0
2022-11-03 14:00:00,61.81,62.01,61.8,62.0,36749.0,58.5226,58.712,58.5132,58.7025,36749.0
2022-11-03 14:30:00,61.98,62.0,61.84,61.95,20549.0,58.6836,58.7025,58.551,58.6552,20549.0
2022-11-03 15:00:00,61.93,62.0,61.88,61.95,46554.0,58.6363,58.7025,58.5889,58.6552,46554.0
2022-11-03 15:30:00,61.97,62.0,61.74,61.83,189885.0,58.6741,58.7025,58.4564,58.5416,189885.0
2022-11-04 09:30:00,62.86,62.86,62.31,62.63,93794.0,59.5168,59.5168,58.996,59.299,93794.0
2022-11-04 10:00:00,62.65,62.96,62.59,62.84,40052.0,59.318,59.6115,59.2611,59.4979,40052.0
2022-11-04 10:30:00,62.84,62.94,62.71,62.82,64465.0,59.4979,59.5925,59.3748,59.4789,64465.0
2022-11-04 11:00:00,62.84,63.08,62.82,62.88,34070.0,59.4979,59.7251,59.4789,59.5357,34070.0
2022-11-04 11:30:00,62.84,62.98,62.7,62.7,51103.0,59.4979,59.6304,59.3653,59.3653,51103.0
2022-11-04 12:00:00,62.7,63.01,62.67,62.99,33180.0,59.3653,59.6588,59.3369,59.6399,33180.0
2022-11-04 12:30:00,62.98,63.0,62.82,62.86,46680.0,59.6304,59.6493,59.4789,59.5168,46680.0
2022-11-04 13:00:00,62.84,63.07,62.81,62.97,23886.0,59.4979,59.7156,59.4694,59.6209,23886.0
2022-11-04 13:30:00,62.96,62.99,62.86,62.9,28147.0,59.6115,59.6399,59.5168,59.5547,28147.0
2022-11-04 14:00:00,62.91,62.92,62.74,62.81,22533.0,59.5641,59.5736,59.4032,59.4694,22533.0
2022-11-04 14:30:00,62.8,63.08,62.78,63.03,21904.0,59.46,59.7251,59.441,59.6777,21904.0
2022-11-04 15:00:00,63.04,63.1,62.96,62.99,32828.0,59.6872,59.744,59.6115,59.6399,32828.0
2022-11-04 15:30:00,62.97,63.25,62.94,63.12,107153.0,59.6209,59.886,59.5925,59.763,107153.0
2022-11-07 09:30:00,63.7,64.32,63.67,64.11,167604.0,60.3121,60.8991,60.2837,60.7003,167604.0
2022-11-07 10:00:00,64.09,64.43,64.08,64.32,187510.0,60.6814,61.0033,60.6719,60.8991,187510.0
2022-11-07 10:30:00,64.34,64.34,64.09,64.29,56589.0,60.9181,60.9181,60.6814,60.8707,56589.0
2022-11-07 11:00:00,64.27,64.3,64.06,64.13,76274.0,60.8518,60.8802,60.653,60.7192,76274.0
2022-11-07 11:30:00,64.14,64.14,63.95,64.11,44927.0,60.7287,60.7287,60.5488,60.7003,44927.0
2022-11-07 12:00:00,64.12,64.16,64.08,64.14,69193.0,60.7098,60.7476,60.6719,60.7287,69193.0
2022-11-07 12:30:00,64.14,64.49,64.13,64.42,109046.0,60.7287,61.0601,60.7192,60.9938,109046.0
2022-11-07 13:00:00,64.42,64.56,64.37,64.43,57978.0,60.9938,61.1264,60.9465,61.0033,57978.0
2022-11-07 13:30:00,64.44,64.68,64.44,64.68,69232.0,61.0128,61.24,61.0128,61.24,69232.0
2022-11-07 14:00:00,64.68,64.92,64.68,64.92,48245.0,61.24,61.4672,61.24,61.4672,48245.0
2022-11-07 14:30:00,64.91,64.97,64.85,64.89,70089.0,61.4578,61.5146,61.4009,61.4388,70089.0
2022-11-07 15:00:00,64.89,64.9,64.36,64.37,198630.0,61.4388,61.4483,60.937,60.9465,198630.0
2022-11-07 15:30:00,64.37,64.49,64.18,64.29,262581.0,60.9465,61.0601,60.7666,60.8707,262581.0
2022-11-08 09:30:00,64.51,64.71,64.15,64.7,578722.0,61.079,61.2684,60.7382,61.2589,578722.0
2022-11-08 10:00:00,64.74,64.82,64.63,64.76,71729.0,61.2968,61.3725,61.1927,61.3157,71729.0
2022-11-08 10:30:00,64.76,64.97,64.74,64.92,80582.0,61.3157,61.5146,61.2968,61.4672,80582.0
2022-11-08 11:00:00,64.92,64.94,64.88,64.92,97491.0,61.4672,61.4862,61.4294,61.4672,97491.0
2022-11-08 11:30:00,64.91,65.09,64.91,65.04,138746.0,61.4578,61.6282,61.4578,61.5808,138746.0
2022-11-08 12:00:00,65.05,65.06,64.78,64.8,80500.0,61.5903,61.5998,61.3347,61.3536,80500.0
2022-11-08 12:30:00,64.81,64.86,64.73,64.75,46300.0,61.3631,61.4104,61.2873,61.3063,46300.0
2022-11-08 13:00:00,64.74,64.78,64.47,64.54,104231.0,61.2968,61.3347,61.0412,61.1074,104231.0
2022-11-08 13:30:00,64.53,64.7,64.42,64.46,215965.0,61.098,61.2589,60.9938,61.0317,215965.0
2022-11-08 14:00:00,64.45,64.54,64.24,64.24,219476.0,61.0222,61.1074,60.8234,60.8234,219476.0
2022-11-08 14:30:00,64.25,64.65,64.23,64.62,43248.0,60.8329,61.2116,60.8139,61.1832,43248.0
2022-11-08 15:00:00,64.62,64.94,64.6,64.94,52486.0,61.1832,61.4862,61.1642,61.4862,52486.0
2022-11-08 15:30:00,64.92,65.06,64.86,64.93,123677.0,61.4672,61.5998,61.4104,61.4767,123677.0
2022-11-09 09:30:00,64.5,64.61,64.14,64.2,185610.0,61.0696,61.1737,60.7287,60.7855,185610.0
2022-11-09 10:00:00,64.21,64.68,64.12,64.48,75979.0,60.795,61.24,60.7098,61.0506,75979.0
2022-11-09 10:30:00,64.5,64.52,64.22,64.33,94193.0,61.0696,61.0885,60.8045,60.9086,94193.0
2022-11-09 11:00:00,64.33,64.45,64.31,64.41,64482.0,60.9086,61.0222,60.8897,60.9844,64482.0
2022-11-09 11:30:00,64.39,64.44,64.27,64.33,36911.0,60.9654,61.0128,60.8518,60.9086,36911.0
2022-11-09 12:00:00,64.33,64.39,64.27,64.32,41925.0,60.9086,60.9654,60.8518,60.8991,41925.0
2022-11-09 12:30:00,64.33,64.43,64.29,64.42,26902.0,60.9086,61.0033,60.8707,60.9938,26902.0
2022-11-09 13:00:00,64.42,64.44,64.28,64.28,22077.0,60.9938,61.0128,60.8613,60.8613,22077.0
2022-11-09 13:30:00,64.28,64.28,64.11,64.14,53014.0,60.8613,60.8613,60.7003,60.7287,53014.0
2022-11-09 14:00:00,64.15,64.22,64.05,64.22,45269.0,60.7382,60.8045,60.6435,60.8045,45269.0
2022-11-09 14:30:00,64.19,64.24,64.11,64.15,110402.0,60.7761,60.8234,60.7003,60.7382,110402.0
2022-11-09 15:00:00,64.14,64.25,64.14,64.23,34846.0,60.7287,60.8329,60.7287,60.8139,34846.0
2022-11-09 15:30:00,64.23,64.26,64.13,64.23,146588.0,60.8139,60.8423,60.7192,60.8139,146588.0
2022-11-10 09:30:00,66.04,67.16,65.96,67.06,248323.0,62.5277,63.5881,62.4519,63.4934,248323.0
2022-11-10 10:00:00,67.06,67.08,66.61,66.79,47538.0,63.4934,63.5123,63.0673,63.2378,47538.0
2022-11-10 10:30:00,66.8,67.04,66.62,67.03,61433.0,63.2472,63.4745,63.0768,63.465,61433.0
2022-11-10 11:00:00,67.03,67.04,66.74,66.95,66911.0,63.465,63.4745,63.1904,63.3893,66911.0
2022-11-10 11:30:00,66.95,67.0,66.74,66.86,65892.0,63.3893,63.4366,63.1904,63.304,65892.0
2022-11-10 12:00:00,66.84,66.85,66.61,66.7,65490.0,63.2851,63.2946,63.0673,63.1526,65490.0
2022-11-10 12:30:00,66.7,66.7,66.56,66.59,70036.0,63.1526,63.1526,63.02,63.0484,70036.0
2022-11-10 13:00:00,66.6,66.73,66.58,66.68,90021.0,63.0579,63.181,63.0389,63.1336,90021.0
2022-11-10 13:30:00,66.68,66.74,66.62,66.73,208402.0,63.1336,63.1904,63.0768,63.181,208402.0
2022-11-10 14:00:00,66.74,66.75,66.6,66.69,78707.0,63.1904,63.1999,63.0579,63.1431,78707.0
2022-11-10 14:30:00,66.66,66.69,66.58,66.59,49486.0,63.1147,63.1431,63.0389,63.0484,49486.0
2022-11-10 15:00:00,66.6,66.74,66.58,66.67,77860.0,63.0579,63.1904,63.0389,63.1242,77860.0
2022-11-10 15:30:00,66.67,66.78,66.62,66.74,222219.0,63.1242,63.2283,63.0768,63.1904,222219.0
2022-11-11 09:30:00,68.07,68.31,67.7,68.11,205262.0,64.4497,64.6769,64.0994,64.4876,205262.0
2022-11-11 10:00:00,68.1,68.48,68.09,68.45,65987.0,64.4781,64.8379,64.4686,64.8095,65987.0
2022-11-11 10:30:00,68.45,68.47,68.27,68.35,72764.0,64.8095,64.8284,64.6391,64.7148,72764.0
2022-11-11 11:00:00,68.38,68.38,68.1,68.15,108455.0,64.7432,64.7432,64.4781,64.5254,108455.0
2022-11-11 11:30:00,68.13,68.5,68.11,68.49,64254.0,64.5065,64.8568,64.4876,64.8474,64254.0
2022-11-11 12:00:00,68.46,68.49,68.3,68.36,99374.0,64.819,64.8474,64.6675,64.7243,99374.0
2022-11-11 12:30:00,68.37,68.62,68.35,68.59,29679.0,64.7337,64.9704,64.7148,64.942,29679.0
2022-11-11 13:00:00,68.59,68.71,68.56,68.69,44805.0,64.942,65.0557,64.9136,65.0367,44805.0
2022-11-11 13:30:00,68.69,68.79,68.61,68.78,38803.0,65.0367,65.1314,64.961,65.1219,38803.0
2022-11-11 14:00:00,68.79,68.82,68.58,68.63,52128.0,65.1314,65.1598,64.9326,64.9799,52128.0
2022-11-11 14:30:00,68.63,68.7,68.59,68.7,35149.0,64.9799,65.0462,64.942,65.0462,35149.0
2022-11-11 15:00:00,68.7,68.7,68.4,68.55,51875.0,65.0462,65.0462,64.7621,64.9042,51875.0
2022-11-11 15:30:00,68.55,68.64,68.37,68.44,233173.0,64.9042,64.9894,64.7337,64.8,233173.0
2022-11-14 09:30:00,67.67,68.15,67.58,68.06,129805.0,64.071,64.5254,63.9858,64.4402,129805.0
2022-11-14 10:00:00,68.06,68.65,68.06,68.27,158230.0,64.4402,64.9988,64.4402,64.6391,158230.0
2022-11-14 10:30:00,68.25,68.45,68.13,68.41,77899.0,64.6201,64.8095,64.5065,64.7716,77899.0
2022-11-14 11:00:00,68.39,68.69,68.36,68.67,58003.0,64.7527,65.0367,64.7243,65.0178,58003.0
2022-11-14 11:30:00,68.69,69.01,68.67,68.94,88058.0,65.0367,65.3397,65.0178,65.2734,88058.0
2022-11-14 12:00:00,68.94,68.94,68.75,68.91,54853.0,65.2734,65.2734,65.0935,65.245,54853.0
2022-11-14 12:30:00,68.89,68.97,68.71,68.74,53967.0,65.2261,65.3018,65.0557,65.0841,53967.0
2022-11-14 13:00:00,68.74,68.75,68.53,68.68,83193.0,65.0841,65.0935,64.8852,65.0273,83193.0
2022-11-14 13:30:00,68.67,68.72,68.63,68.68,26057.0,65.0178,65.0651,64.9799,65.0273,26057.0
2022-11-14 14:00:00,68.68,68.7,68.57,68.58,104147.0,65.0273,65.0462,64.9231,64.9326,104147.0
2022-11-14 14:30:00,68.6,68.76,68.52,68.56,195599.0,64.9515,65.103,64.8758,64.9136,195599.0
2022-11-14 15:00:00,68.57,68.78,68.54,68.63,64655.0,64.9231,65.1219,64.8947,64.9799,64655.0
2022-11-14 15:30:00,68.63,68.64,68.31,68.33,259944.0,64.9799,64.9894,64.6769,64.6959,259944.0
2022-11-15 09:30:00,69.9,70.68,69.79,70.17,241922.0,66.1824,66.9209,66.0782,66.438,241922.0
2022-11-15 10:00:00,70.17,70.26,70.02,70.17,159747.0,66.438,66.5232,66.296,66.438,159747.0
2022-11-15 10:30:00,70.16,70.16,69.59,69.81,69746.0,66.4285,66.4285,65.8889,66.0972,69746.0
2022-11-15 11:00:00,69.79,70.01,69.72,69.95,68905.0,66.0782,66.2865,66.0119,66.2297,68905.0
2022-11-15 11:30:00,69.95,70.04,69.91,70.01,80980.0,66.2297,66.3149,66.1918,66.2865,80980.0
2022-11-15 12:00:00,70.0,70.0,69.88,69.96,107189.0,66.277,66.277,66.1634,66.2392,107189.0
2022-11-15 12:30:00,69.96,69.97,69.78,69.87,72171.0,66.2392,66.2486,66.0687,66.154,72171.0
2022-11-15 13:00:00,69.88,69.91,69.46,69.48,57043.0,66.1634,66.1918,65.7658,65.7847,57043.0
2022-11-15 13:30:00,69.5,69.54,69.18,69.36,139749.0,65.8036,65.8415,65.5007,65.6711,139749.0
2022-11-15 14:00:00,69.35,69.63,69.2,69.55,79321.0,65.6616,65.9267,65.5196,65.851,79321.0
2022-11-15 14:30:00,69.56,69.66,69.36,69.61,55435.0,65.8604,65.9551,65.6711,65.9078,55435.0
2022-11-15 15:00:00,69.59,69.69,69.49,69.66,109025.0,65.8889,65.9835,65.7942,65.9551,109025.0
2022-11-15 15:30:00,69.66,69.71,69.39,69.44,275015.0,65.9551,66.0025,65.6995,65.7468,275015.0
2022-11-16 09:30:00,69.19,69.36,68.61,68.75,167567.0,65.5101,65.6711,64.961,65.0935,167567.0
2022-11-16 10:00:00,68.75,68.79,68.57,68.62,39195.0,65.0935,65.1314,64.9231,64.9704,39195.0
2022-11-16 10:30:00,68.61,68.69,68.43,68.56,42045.0,64.961,65.0367,64.7905,64.9136,42045.0
2022-11-16 11:00:00,68.6,68.69,68.51,68.69,53008.0,64.9515,65.0367,64.8663,65.0367,53008.0
2022-11-16 11:30:00,68.66,68.73,68.52,68.64,57131.0,65.0083,65.0746,64.8758,64.9894,57131.0
2022-11-16 12:00:00,68.67,68.67,68.53,68.62,20016.0,65.0178,65.0178,64.8852,64.9704,20016.0
2022-11-16 12:30:00,68.62,68.77,68.61,68.64,35383.0,64.9704,65.1125,64.961,64.9894,35383.0
2022-11-16 13:00:00,68.62,68.69,68.59,68.66,27123.0,64.9704,65.0367,64.942,65.0083,27123.0
2022-11-16 13:30:00,68.67,68.73,68.49,68.64,30917.0,65.0178,65.0746,64.8474,64.9894,30917.0
2022-11-16 14:00:00,68.63,68.7,68.59,68.67,22908.0,64.9799,65.0462,64.942,65.0178,22908.0
2022-11-16 14:30:00,68.67,68.74,68.58,68.69,26410.0,65.0178,65.0841,64.9326,65.0367,26410.0
2022-11-16 15:00:00,68.68,68.7,68.48,68.55,30380.0,65.0273,65.0462,64.8379,64.9042,30380.0
2022-11-16 15:30:00,68.53,68.61,68.37,68.37,177747.0,64.8852,64.961,64.7337,64.7337,177747.0
2022-11-17 09:30:00,67.46,67.69,67.32,67.46,94051.0,63.8721,64.0899,63.7396,63.8721,94051.0
2022-11-17 10:00:00,67.48,67.87,67.46,67.8,92934.0,63.8911,64.2603,63.8721,64.1941,92934.0
2022-11-17 10:30:00,67.8,67.8,67.56,67.74,63694.0,64.1941,64.1941,63.9668,64.1372,63694.0
2022-11-17 11:00:00,67.73,67.75,67.53,67.66,24250.0,64.1278,64.1467,63.9384,64.0615,24250.0
2022-11-17 11:30:00,67.64,67.91,67.62,67.86,24613.0,64.0426,64.2982,64.0236,64.2509,24613.0
2022-11-17 12:00:00,67.87,67.94,67.82,67.83,32745.0,64.2603,64.3266,64.213,64.2225,32745.0
2022-11-17 12:30:00,67.82,67.96,67.75,67.96,23480.0,64.213,64.3455,64.1467,64.3455,23480.0
2022-11-17 13:00:00,67.96,68.1,67.96,68.05,28013.0,64.3455,64.4781,64.3455,64.4308,28013.0
2022-11-17 13:30:00,68.03,68.17,68.02,68.03,20906.0,64.4118,64.5444,64.4024,64.4118,20906.0
2022-11-17 14:00:00,68.05,68.19,68.03,68.17,22944.0,64.4308,64.5633,64.4118,64.5444,22944.0
2022-11-17 14:30:00,68.18,68.21,68.0,68.03,27451.0,64.5538,64.5822,64.3834,64.4118,27451.0
2022-11-17 15:00:00,68.03,68.07,67.87,67.94,35910.0,64.4118,64.4497,64.2603,64.3266,35910.0
2022-11-17 15:30:00,67.95,68.22,67.91,67.98,176841.0,64.3361,64.5917,64.2982,64.3645,176841.0
2022-11-18 09:30:00,68.25,68.47,67.84,67.96,88334.0,64.6201,64.8284,64.2319,64.3455,88334.0
2022-11-18 10:00:00,67.98,68.06,67.88,67.95,28192.0,64.3645,64.4402,64.2698,64.3361,28192.0
2022-11-18 10:30:00,67.93,68.0,67.75,67.85,33113.0,64.3171,64.3834,64.1467,64.2414,33113.0
2022-11-18 11:00:00,67.87,67.95,67.82,67.87,15189.0,64.2603,64.3361,64.213,64.2603,15189.0
2022-11-18 11:30:00,67.86,67.9,67.66,67.84,35608.0,64.2509,64.2887,64.0615,64.2319,35608.0
2022-11-18 12:00:00,67.85,67.85,67.54,67.68,21578.0,64.2414,64.2414,63.9479,64.0804,21578.0
2022-11-18 12:30:00,67.71,67.71,67.52,67.64,17294.0,64.1088,64.1088,63.9289,64.0426,17294.0
2022-11-18 13:00:00,67.64,67.7,67.58,67.69,14821.0,64.0426,64.0994,63.9858,64.0899,14821.0
2022-11-18 13:30:00,67.7,67.71,67.59,67.64,15162.0,64.0994,64.1088,63.9952,64.0426,15162.0
2022-11-18 14:00:00,67.65,67.86,67.64,67.81,23408.0,64.052,64.2509,64.0426,64.2035,23408.0
2022-11-18 14:30:00,67.82,67.83,67.71,67.79,18323.0,64.213,64.2225,64.1088,64.1846,18323.0
2022-11-18 15:00:00,67.8,67.92,67.78,67.89,22573.0,64.1941,64.3077,64.1751,64.2793,22573.0
2022-11-18 15:30:00,67.89,67.99,67.77,67.88,84673.0,64.2793,64.3739,64.1656,64.2698,84673.0
2022-11-21 09:30:00,67.25,67.68,67.01,67.5,109904.0,63.6733,64.0804,63.4461,63.91,109904.0
2022-11-21 10:00:00,67.51,67.55,67.16,67.16,38293.0,63.9195,63.9574,63.5881,63.5881,38293.0
2022-11-21 10:30:00,67.16,67.39,67.08,67.39,28545.0,63.5881,63.8059,63.5123,63.8059,28545.0
2022-11-21 11:00:00,67.35,67.5,67.33,67.46,24653.0,63.768,63.91,63.7491,63.8721,24653.0
2022-11-21 11:30:00,67.46,67.52,67.34,67.35,39335.0,63.8721,63.9289,63.7585,63.768,39335.0
2022-11-21 12:00:00,67.38,67.48,67.33,67.41,18392.0,63.7964,63.8911,63.7491,63.8248,18392.0
2022-11-21 12:30:00,67.39,67.62,67.36,67.4,16743.0,63.8059,64.0236,63.7775,63.8153,16743.0
2022-11-21 13:00:00,67.42,67.49,67.37,67.37,10015.0,63.8343,63.9005,63.7869,63.7869,10015.0
2022-11-21 13:30:00,67.36,67.45,67.34,67.36,16719.0,63.7775,63.8627,63.7585,63.7775,16719.0
2022-11-21 14:00:00,67.32,67.39,67.27,67.31,27013.0,63.7396,63.8059,63.6922,63.7301,27013.0
2022-11-21 14:30:00,67.27,67.31,67.18,67.21,26659.0,63.6922,63.7301,63.607,63.6354,26659.0
2022-11-21 15:00:00,67.19,67.28,67.13,67.14,33332.0,63.6165,63.7017,63.5597,63.5692,33332.0
2022-11-21 15:30:00,67.15,67.47,67.14,67.45,121539.0,63.5786,63.8816,63.5692,63.8627,121539.0
2022-11-22 09:30:00,67.46,68.12,67.19,67.73,84141.0,63.8721,64.497,63.6165,64.1278,84141.0
2022-11-22 10:00:00,67.73,68.15,67.67,68.15,24163.0,64.1278,64.5254,64.071,64.5254,24163.0
2022-11-22 10:30:00,68.13,68.34,68.11,68.33,50141.0,64.5065,64.7053,64.4876,64.6959,50141.0
2022-11-22 11:00:00,68.31,68.33,68.2,68.24,28126.0,64.6769,64.6959,64.5728,64.6107,28126.0
2022-11-22 11:30:00,68.26,68.28,68.06,68.25,40869.0,64.6296,64.6485,64.4402,64.6201,40869.0
2022-11-22 12:00:00,68.24,68.3,68.16,68.16,20979.0,64.6107,64.6675,64.5349,64.5349,20979.0
2022-11-22 12:30:00,68.19,68.25,68.04,68.08,18557.0,64.5633,64.6201,64.4213,64.4592,18557.0
2022-11-22 13:00:00,68.06,68.21,68.0,68.16,29430.0,64.4402,64.5822,64.3834,64.5349,29430.0
2022-11-22 13:30:00,68.16,68.3,68.09,68.25,49929.0,64.5349,64.6675,64.4686,64.6201,49929.0
2022-11-22 14:00:00,68.23,68.23,68.08,68.17,28705.0,64.6012,64.6012,64.4592,64.5444,28705.0
2022-11-22 14:30:00,68.15,68.17,68.03,68.1,25588.0,64.5254,64.5444,64.4118,64.4781,25588.0
2022-11-22 15:00:00,68.11,68.13,68.03,68.04,26428.0,64.4876,64.5065,64.4118,64.4213,26428.0
2022-11-22 15:30:00,68.03,68.1,67.9,67.98,113655.0,64.4118,64.4781,64.2887,64.3645,113655.0
2022-11-23 09:30:00,67.66,68.49,67.66,68.47,76737.0,64.0615,64.8474,64.0615,64.8284,76737.0
2022-11-23 10:00:00,68.49,68.9,68.45,68.82,54291.0,64.8474,65.2356,64.8095,65.1598,54291.0
2022-11-23 10:30:00,68.83,69.01,68.8,68.87,34381.0,65.1693,65.3397,65.1409,65.2071,34381.0
2022-11-23 11:00:00,68.9,68.93,68.66,68.72,40745.0,65.2356,65.264,65.0083,65.0651,40745.0
2022-11-23 11:30:00,68.69,68.72,68.54,68.58,31996.0,65.0367,65.0651,64.8947,64.9326,31996.0
2022-11-23 12:00:00,68.58,68.64,68.51,68.57,56232.0,64.9326,64.9894,64.8663,64.9231,56232.0
2022-11-23 12:30:00,68.58,68.68,68.51,68.54,35000.0,64.9326,65.0273,64.8663,64.8947,35000.0
2022-11-23 13:00:00,68.54,68.65,68.53,68.63,26845.0,64.8947,64.9988,64.8852,64.9799,26845.0
2022-11-23 13:30:00,68.63,68.65,68.52,68.58,25787.0,64.9799,64.9988,64.8758,64.9326,25787.0
2022-11-23 14:00:00,68.58,68.81,68.53,68.75,25411.0,64.9326,65.1503,64.8852,65.0935,25411.0
2022-11-23 14:30:00,68.74,68.74,68.63,68.69,26424.0,65.0841,65.0841,64.9799,65.0367,26424.0
2022-11-23 15:00:00,68.68,68.72,68.58,68.62,39900.0,65.0273,65.0651,64.9326,64.9704,39900.0
2022-11-23 15:30:00,68.64,68.84,68.64,68.73,87901.0,64.9894,65.1787,64.9894,65.0746,87901.0
2022-11-25 09:30:00,69.1,69.15,68.7,69.08,99087.0,65.4249,65.4723,65.0462,65.406,99087.0
2022-11-25 10:00:00,69.09,69.16,68.98,69.04,33708.0,65.4154,65.4817,65.3113,65.3681,33708.0
2022-11-25 10:30:00,69.05,69.22,68.97,69.2,27525.0,65.3776,65.5385,65.3018,65.5196,27525.0
2022-11-25 11:00:00,69.23,69.56,69.2,69.45,40945.0,65.548,65.8604,65.5196,65.7563,40945.0
2022-11-25 11:30:00,69.46,69.83,69.46,69.62,50587.0,65.7658,66.1161,65.7658,65.9173,50587.0
2022-11-25 12:00:00,69.64,69.77,69.58,69.59,38515.0,65.9362,66.0593,65.8794,65.8889,38515.0
2022-11-25 12:30:00,69.59,69.67,69.45,69.55,91602.0,65.8889,65.9646,65.7563,65.851,91602.0
2022-11-28 09:30:00,69.08,69.08,68.32,68.73,107688.0,65.406,65.406,64.6864,65.0746,107688.0
2022-11-28 10:00:00,68.76,68.84,68.67,68.78,21087.0,65.103,65.1787,65.0178,65.1219,21087.0
2022-11-28 10:30:00,68.8,68.94,68.77,68.82,97893.0,65.1409,65.2734,65.1125,65.1598,97893.0
2022-11-28 11:00:00,68.81,68.97,68.78,68.88,40549.0,65.1503,65.3018,65.1219,65.2166,40549.0
2022-11-28 11:30:00,68.86,68.94,68.75,68.9,20780.0,65.1977,65.2734,65.0935,65.2356,20780.0
2022-11-28 12:00:00,68.88,68.97,68.75,68.85,45004.0,65.2166,65.3018,65.0935,65.1882,45004.0
2022-11-28 12:30:00,68.85,68.87,68.74,68.78,23738.0,65.1882,65.2071,65.0841,65.1219,23738.0
2022-11-28 13:00:00,68.77,68.84,68.73,68.75,32410.0,65.1125,65.1787,65.0746,65.0935,32410.0
2022-11-28 13:30:00,68.75,68.79,68.7,68.71,30542.0,65.0935,65.1314,65.0462,65.0557,30542.0
2022-11-28 14:00:00,68.74,68.75,68.64,68.7,17940.0,65.0841,65.0935,64.9894,65.0462,17940.0
2022-11-28 14:30:00,68.71,68.73,68.62,68.64,30450.0,65.0557,65.0746,64.9704,64.9894,30450.0
2022-11-28 15:00:00,68.61,68.73,68.57,68.59,31625.0,64.961,65.0746,64.9231,64.942,31625.0
2022-11-28 15:30:00,68.57,68.7,68.49,68.59,143251.0,64.9231,65.0462,64.8474,64.942,143251.0
2022-11-29 09:30:00,68.88,69.2,68.54,68.92,159676.0,65.2166,65.5196,64.8947,65.2545,159676.0
2022-11-29 10:00:00,68.92,69.09,68.81,69.02,64726.0,65.2545,65.4154,65.1503,65.3492,64726.0
2022-11-29 10:30:00,69.0,69.06,68.95,69.05,67995.0,65.3302,65.387,65.2829,65.3776,67995.0
2022-11-29 11:00:00,69.05,69.06,68.65,68.68,63595.0,65.3776,65.387,64.9988,65.0273,63595.0
2022-11-29 11:30:00,68.68,68.87,68.67,68.84,79318.0,65.0273,65.2071,65.0178,65.1787,79318.0
2022-11-29 12:00:00,68.86,68.86,68.71,68.71,117474.0,65.1977,65.1977,65.0557,65.0557,117474.0
2022-11-29 12:30:00,68.7,68.91,68.7,68.85,52632.0,65.0462,65.245,65.0462,65.1882,52632.0
2022-11-29 13:00:00,68.85,68.91,68.78,68.88,52033.0,65.1882,65.245,65.1219,65.2166,52033.0
2022-11-29 13:30:00,68.88,69.08,68.87,69.04,109330.0,65.2166,65.406,65.2071,65.3681,109330.0
2022-11-29 14:00:00,69.05,69.13,68.89,68.95,82864.0,65.3776,65.4533,65.2261,65.2829,82864.0
2022-11-29 14:30:00,68.95,68.96,68.8,68.91,49012.0,65.2829,65.2924,65.1409,65.245,49012.0
2022-11-29 15:00:00,68.91,69.03,68.86,69.03,75676.0,65.245,65.3586,65.1977,65.3586,75676.0
2022-11-29 15:30:00,69.01,69.27,68.94,69.2,235161.0,65.3397,65.5859,65.2734,65.5196,235161.0
2022-11-30 09:30:00,69.38,70.02,69.36,69.89,108774.0,65.69,66.296,65.6711,66.1729,108774.0
2022-11-30 10:00:00,69.85,69.85,69.61,69.79,70075.0,66.135,66.135,65.9078,66.0782,70075.0
2022-11-30 10:30:00,69.78,69.81,69.54,69.73,43225.0,66.0687,66.0972,65.8415,66.0214,43225.0
2022-11-30 11:00:00,69.73,69.84,69.65,69.79,22317.0,66.0214,66.1256,65.9457,66.0782,22317.0
2022-11-30 11:30:00,69.78,70.26,69.78,69.92,161498.0,66.0687,66.5232,66.0687,66.2013,161498.0
2022-11-30 12:00:00,69.93,70.14,69.49,69.86,255690.0,66.2108,66.4096,65.7942,66.1445,255690.0
2022-11-30 12:30:00,69.86,69.86,69.63,69.67,106926.0,66.1445,66.1445,65.9267,65.9646,106926.0
2022-11-30 13:00:00,69.7,69.8,69.62,69.71,59454.0,65.993,66.0877,65.9173,66.0025,59454.0
2022-11-30 13:30:00,69.67,70.32,69.65,70.31,84042.0,65.9646,66.58,65.9457,66.5706,84042.0
2022-11-30 14:00:00,70.31,70.52,70.2,70.51,115682.0,66.5706,66.7694,66.4664,66.7599,115682.0
2022-11-30 14:30:00,70.51,70.51,70.28,70.37,57185.0,66.7599,66.7599,66.5422,66.6274,57185.0
2022-11-30 15:00:00,70.36,70.68,70.34,70.61,119539.0,66.6179,66.9209,66.599,66.8546,119539.0
2022-11-30 15:30:00,70.61,70.77,70.42,70.54,439257.0,66.8546,67.0061,66.6747,66.7883,439257.0
2022-12-01 09:30:00,70.45,70.68,69.5,69.79,95007.0,66.7031,66.9209,65.8036,66.0782,95007.0
2022-12-01 10:00:00,69.85,69.99,69.26,69.33,58146.0,66.135,66.2676,65.5764,65.6427,58146.0
2022-12-01 10:30:00,69.31,69.7,69.22,69.65,67133.0,65.6237,65.993,65.5385,65.9457,67133.0
2022-12-01 11:00:00,69.65,69.78,69.46,69.67,45479.0,65.9457,66.0687,65.7658,65.9646,45479.0
2022-12-01 11:30:00,69.68,69.79,69.65,69.77,37424.0,65.9741,66.0782,65.9457,66.0593,37424.0
2022-12-01 12:00:00,69.76,69.77,69.57,69.67,56297.0,66.0498,66.0593,65.8699,65.9646,56297.0
2022-12-01 12:30:00,69.67,69.72,69.57,69.62,51790.0,65.9646,66.0119,65.8699,65.9173,51790.0
2022-12-01 13:00:00,69.63,69.75,69.52,69.61,38541.0,65.9267,66.0403,65.8226,65.9078,38541.0
2022-12-01 13:30:00,69.59,69.7,69.48,69.48,25781.0,65.8889,65.993,65.7847,65.7847,25781.0
2022-12-01 14:00:00,69.48,69.53,69.34,69.43,49999.0,65.7847,65.832,65.6521,65.7374,49999.0
2022-12-01 14:30:00,69.41,69.51,69.36,69.47,34092.0,65.7184,65.8131,65.6711,65.7752,34092.0
2022-12-01 15:00:00,69.47,69.54,69.43,69.53,30079.0,65.7752,65.8415,65.7374,65.832,30079.0
2022-12-01 15:30:00,69.52,69.64,69.49,69.57,161221.0,65.8226,65.9362,65.7942,65.8699,161221.0
2022-12-02 09:30:00,68.2,68.31,67.6,68.04,182464.0,64.5728,64.6769,64.0047,64.4213,182464.0
2022-12-02 10:00:00,68.04,68.24,67.86,67.93,56095.0,64.4213,64.6107,64.2509,64.3171,56095.0
2022-12-02 10:30:00,67.92,68.18,67.86,68.08,48120.0,64.3077,64.5538,64.2509,64.4592,48120.0
2022-12-02 11:00:00,68.06,68.22,67.97,68.14,67924.0,64.4402,64.5917,64.355,64.516,67924.0
2022-12-02 11:30:00,68.13,68.24,68.13,68.23,31450.0,64.5065,64.6107,64.5065,64.6012,31450.0
2022-12-02 12:00:00,68.19,68.31,68.12,68.14,66494.0,64.5633,64.6769,64.497,64.516,66494.0
2022-12-02 12:30:00,68.16,68.19,68.0,68.0,54335.0,64.5349,64.5633,64.3834,64.3834,54335.0
2022-12-02 13:00:00,67.99,68.16,67.96,68.13,58714.0,64.3739,64.5349,64.3455,64.5065,58714.0
2022-12-02 13:30:00,68.13,68.26,68.08,68.16,68055.0,64.5065,64.6296,64.4592,64.5349,68055.0
2022-12-02 14:00:00,68.16,68.16,68.02,68.08,53077.0,64.5349,64.5349,64.4024,64.4592,53077.0
2022-12-02 14:30:00,68.05,68.12,68.0,68.09,43603.0,64.4308,64.497,64.3834,64.4686,43603.0
2022-12-02 15:00:00,68.1,68.22,68.07,68.17,65331.0,64.4781,64.5917,64.4497,64.5444,65331.0
2022-12-02 15:30:00,68.17,68.28,68.07,68.2,304398.0,64.5444,64.6485,64.4497,64.5728,304398.0
2022-12-05 09:30:00,67.93,68.05,67.5,67.54,132608.0,64.3171,64.4308,63.91,63.9479,132608.0
2022-12-05 10:00:00,67.5,67.98,67.32,67.94,68998.0,63.91,64.3645,63.7396,64.3266,68998.0
2022-12-05 10:30:00,67.93,68.2,67.93,68.16,56064.0,64.3171,64.5728,64.3171,64.5349,56064.0
2022-12-05 11:00:00,68.17,68.64,68.11,68.56,83431.0,64.5444,64.9894,64.4876,64.9136,83431.0
2022-12-05 11:30:00,68.58,68.62,68.38,68.41,47452.0,64.9326,64.9704,64.7432,64.7716,47452.0
2022-12-05 12:00:00,68.4,68.56,68.39,68.49,37044.0,64.7621,64.9136,64.7527,64.8474,37044.0
2022-12-05 12:30:00,68.47,68.57,68.37,68.55,82410.0,64.8284,64.9231,64.7337,64.9042,82410.0
2022-12-05 13:00:00,68.55,68.65,68.39,68.45,75700.0,64.9042,64.9988,64.7527,64.8095,75700.0
2022-12-05 13:30:00,68.45,68.45,68.3,68.31,30056.0,64.8095,64.8095,64.6675,64.6769,30056.0
2022-12-05 14:00:00,68.32,68.42,68.27,68.32,59587.0,64.6864,64.7811,64.6391,64.6864,59587.0
2022-12-05 14:30:00,68.31,68.34,68.14,68.18,44703.0,64.6769,64.7053,64.516,64.5538,44703.0
2022-12-05 15:00:00,68.19,68.25,68.09,68.22,44944.0,64.5633,64.6201,64.4686,64.5917,44944.0
2022-12-05 15:30:00,68.22,68.5,68.17,68.41,147483.0,64.5917,64.8568,64.5444,64.7716,147483.0
2022-12-06 09:30:00,68.29,68.55,67.92,68.16,113069.0,64.658,64.9042,64.3077,64.5349,113069.0
2022-12-06 10:00:00,68.16,68.22,67.92,68.17,34194.0,64.5349,64.5917,64.3077,64.5444,34194.0
2022-12-06 10:30:00,68.09,68.5,68.06,68.46,38732.0,64.4686,64.8568,64.4402,64.819,38732.0
2022-12-06 11:00:00,68.46,68.52,68.28,68.34,29923.0,64.819,64.8758,64.6485,64.7053,29923.0
2022-12-06 11:30:00,68.33,68.38,68.22,68.3,54988.0,64.6959,64.7432,64.5917,64.6675,54988.0
2022-12-06 12:00:00,68.29,68.48,68.29,68.43,36447.0,64.658,64.8379,64.658,64.7905,36447.0
2022-12-06 12:30:00,68.42,68.48,68.28,68.33,65117.0,64.7811,64.8379,64.6485,64.6959,65117.0
2022-12-06 13:00:00,68.33,68.33,67.99,68.14,91472.0,64.6959,64.6959,64.3739,64.516,91472.0
2022-12-06 13:30:00,68.14,68.29,68.13,68.27,44640.0,64.516,64.658,64.5065,64.6391,44640.0
2022-12-06 14:00:00,68.27,68.27,67.95,68.12,58155.0,64.6391,64.6391,64.3361,64.497,58155.0
2022-12-06 14:30:00,68.12,68.15,67.95,68.12,63196.0,64.497,64.5254,64.3361,64.497,63196.0
2022-12-06 15:00:00,68.12,68.16,67.86,67.89,92218.0,64.497,64.5349,64.2509,64.2793,92218.0
2022-12-06 15:30:00,67.9,68.21,67.9,68.18,134970.0,64.2887,64.5822,64.2887,64.5538,134970.0
2022-12-07 09:30:00,68.23,68.77,68.23,68.58,181643.0,64.6012,65.1125,64.6012,64.9326,181643.0
2022-12-07 10:00:00,68.5,68.74,68.49,68.67,26919.0,64.8568,65.0841,64.8474,65.0178,26919.0
2022-12-07 10:30:00,68.71,68.76,68.4,68.47,169634.0,65.0557,65.103,64.7621,64.8284,169634.0
2022-12-07 11:00:00,68.47,68.54,67.89,67.9,88161.0,64.8284,64.8947,64.2793,64.2887,88161.0
2022-12-07 11:30:00,67.84,68.3,67.76,68.29,86556.0,64.2319,64.6675,64.1562,64.658,86556.0
2022-12-07 12:00:00,68.31,68.32,68.15,68.22,64216.0,64.6769,64.6864,64.5254,64.5917,64216.0
2022-12-07 12:30:00,68.23,68.26,68.13,68.16,45774.0,64.6012,64.6296,64.5065,64.5349,45774.0
2022-12-07 13:00:00,68.15,68.19,68.07,68.18,29602.0,64.5254,64.5633,64.4497,64.5538,29602.0
2022-12-07 13:30:00,68.16,68.17,68.03,68.03,57959.0,64.5349,64.5444,64.4118,64.4118,57959.0
2022-12-07 14:00:00,68.02,68.1,67.98,68.03,51001.0,64.4024,64.4781,64.3645,64.4118,51001.0
2022-12-07 14:30:00,68.05,68.12,67.83,67.83,47525.0,64.4308,64.497,64.2225,64.2225,47525.0
2022-12-07 15:00:00,67.82,67.89,67.55,67.62,51761.0,64.213,64.2793,63.9574,64.0236,51761.0
2022-12-07 15:30:00,67.63,67.73,67.52,67.56,223526.0,64.0331,64.1278,63.9289,63.9668,223526.0
2022-12-08 09:30:00,67.67,68.63,67.57,68.57,149204.0,64.071,64.9799,63.9763,64.9231,149204.0
2022-12-08 10:00:00,68.6,68.63,68.36,68.45,76875.0,64.9515,64.9799,64.7243,64.8095,76875.0
2022-12-08 10:30:00,68.45,68.54,68.42,68.47,68565.0,64.8095,64.8947,64.7811,64.8284,68565.0
2022-12-08 11:00:00,68.45,68.53,68.39,68.52,137528.0,64.8095,64.8852,64.7527,64.8758,137528.0
2022-12-08 11:30:00,68.52,68.52,68.41,68.44,128870.0,64.8758,64.8758,64.7716,64.8,128870.0
2022-12-08 12:00:00,68.43,68.44,67.97,68.04,83199.0,64.7905,64.8,64.355,64.4213,83199.0
2022-12-08 12:30:00,68.04,68.16,68.02,68.14,75258.0,64.4213,64.5349,64.4024,64.516,75258.0
2022-12-08 13:00:00,68.17,68.27,68.12,68.19,65579.0,64.5444,64.6391,64.497,64.5633,65579.0
2022-12-08 13:30:00,68.2,68.38,68.2,68.33,20485.0,64.5728,64.7432,64.5728,64.6959,20485.0
2022-12-08 14:00:00,68.33,68.36,68.22,68.3,25083.0,64.6959,64.7243,64.5917,64.6675,25083.0
2022-12-08 14:30:00,68.3,68.3,68.08,68.17,71654.0,64.6675,64.6675,64.4592,64.5444,71654.0
2022-12-08 15:00:00,68.14,68.23,68.12,68.2,45708.0,64.516,64.6012,64.497,64.5728,45708.0
2022-12-08 15:30:00,68.2,68.26,68.02,68.05,241446.0,64.5728,64.6296,64.4024,64.4308,241446.0
2022-12-09 09:30:00,68.03,68.56,67.77,68.23,141814.0,64.4118,64.9136,64.1656,64.6012,141814.0
2022-12-09 10:00:00,68.25,68.32,67.99,68.14,106677.0,64.6201,64.6864,64.3739,64.516,106677.0
2022-12-09 10:30:00,68.15,68.24,67.91,67.97,108503.0,64.5254,64.6107,64.2982,64.355,108503.0
2022-12-09 11:00:00,67.98,68.31,67.98,68.24,96211.0,64.3645,64.6769,64.3645,64.6107,96211.0
2022-12-09 11:30:00,68.28,68.42,68.25,68.34,42821.0,64.6485,64.7811,64.6201,64.7053,42821.0
2022-12-09 12:00:00,68.34,68.4,68.3,68.38,17674.0,64.7053,64.7621,64.6675,64.7432,17674.0
2022-12-09 12:30:00,68.39,68.49,68.38,68.43,19085.0,64.7527,64.8474,64.7432,64.7905,19085.0
2022-12-09 13:00:00,68.42,68.44,68.35,68.42,23012.0,64.7811,64.8,64.7148,64.7811,23012.0
2022-12-09 13:30:00,68.43,68.49,68.41,68.49,17492.0,64.7905,64.8474,64.7716,64.8474,17492.0
2022-12-09 14:00:00,68.5,68.58,68.41,68.57,26233.0,64.8568,64.9326,64.7716,64.9231,26233.0
2022-12-09 14:30:00,68.57,68.81,68.57,68.81,64177.0,64.9231,65.1503,64.9231,65.1503,64177.0
2022-12-09 15:00:00,68.82,69.03,68.81,68.96,76250.0,65.1598,65.3586,65.1503,65.2924,76250.0
2022-12-09 15:30:00,68.96,69.01,68.68,68.69,150661.0,65.2924,65.3397,65.0273,65.0367,150661.0
2022-12-12 09:30:00,68.73,68.95,68.44,68.84,92691.0,65.0746,65.2829,64.8,65.1787,92691.0
2022-12-12 10:00:00,68.83,68.94,68.75,68.87,40501.0,65.1693,65.2734,65.0935,65.2071,40501.0
2022-12-12 10:30:00,68.88,68.94,68.75,68.81,30505.0,65.2166,65.2734,65.0935,65.1503,30505.0
2022-12-12 11:00:00,68.81,68.99,68.77,68.98,65385.0,65.1503,65.3208,65.1125,65.3113,65385.0
2022-12-12 11:30:00,68.98,69.08,68.93,69.0,28919.0,65.3113,65.406,65.264,65.3302,28919.0
2022-12-12 12:00:00,69.01,69.13,68.97,69.06,16871.0,65.3397,65.4533,65.3018,65.387,16871.0
2022-12-12 12:30:00,69.05,69.21,69.03,69.19,17343.0,65.3776,65.5291,65.3586,65.5101,17343.0
2022-12-12 13:00:00,69.19,69.23,69.13,69.18,61280.0,65.5101,65.548,65.4533,65.5007,61280.0
2022-12-12 13:30:00,69.19,69.25,69.15,69.18,21242.0,65.5101,65.5669,65.4723,65.5007,21242.0
2022-12-12 14:00:00,69.17,69.2,69.12,69.16,40396.0,65.4912,65.5196,65.4438,65.4817,40396.0
2022-12-12 14:30:00,69.17,69.32,69.1,69.27,48363.0,65.4912,65.6332,65.4249,65.5859,48363.0
2022-12-12 15:00:00,69.27,69.39,69.26,69.36,22506.0,65.5859,65.6995,65.5764,65.6711,22506.0
2022-12-12 15:30:00,69.36,69.48,69.15,69.31,146317.0,65.6711,65.7847,65.4723,65.6237,146317.0
2022-12-13 09:30:00,70.22,70.56,69.81,70.1,102589.0,66.4853,66.8073,66.0972,66.3717,102589.0
2022-12-13 10:00:00,70.1,70.17,69.81,69.87,77361.0,66.3717,66.438,66.0972,66.154,77361.0
2022-12-13 10:30:00,69.77,69.92,69.54,69.78,104287.0,66.0593,66.2013,65.8415,66.0687,104287.0
2022-12-13 11:00:00,69.8,70.04,69.76,69.86,40574.0,66.0877,66.3149,66.0498,66.1445,40574.0
2022-12-13 11:30:00,69.85,69.93,69.34,69.52,113341.0,66.135,66.2108,65.6521,65.8226,113341.0
2022-12-13 12:00:00,69.5,69.52,69.03,69.13,59535.0,65.8036,65.8226,65.3586,65.4533,59535.0
2022-12-13 12:30:00,69.1,69.15,68.91,68.99,31669.0,65.4249,65.4723,65.245,65.3208,31669.0
2022-12-13 13:00:00,69.0,69.25,69.0,69.2,21905.0,65.3302,65.5669,65.3302,65.5196,21905.0
2022-12-13 13:30:00,69.2,69.4,69.13,69.22,40103.0,65.5196,65.709,65.4533,65.5385,40103.0
2022-12-13 14:00:00,69.21,69.26,69.11,69.15,29171.0,65.5291,65.5764,65.4344,65.4723,29171.0
2022-12-13 14:30:00,69.15,69.32,69.1,69.22,43309.0,65.4723,65.6332,65.4249,65.5385,43309.0
2022-12-13 15:00:00,69.2,69.22,69.02,69.21,22017.0,65.5196,65.5385,65.3492,65.5291,22017.0
2022-12-13 15:30:00,69.22,69.7,69.21,69.67,230368.0,65.5385,65.993,65.5291,65.9646,230368.0
2022-12-14 09:30:00,69.32,69.6,69.32,69.55,56494.0,65.6332,65.8983,65.6332,65.851,56494.0
2022-12-14 10:00:00,69.55,69.64,69.44,69.56,29885.0,65.851,65.9362,65.7468,65.8604,29885.0
2022-12-14 10:30:00,69.55,69.78,69.53,69.78,23085.0,65.851,66.0687,65.832,66.0687,23085.0
2022-12-14 11:00:00,69.85,69.85,69.7,69.83,15981.0,66.135,66.135,65.993,66.1161,15981.0
2022-12-14 11:30:00,69.83,69.87,69.74,69.77,35685.0,66.1161,66.154,66.0309,66.0593,35685.0
2022-12-14 12:00:00,69.77,69.91,69.64,69.87,42922.0,66.0593,66.1918,65.9362,66.154,42922.0
2022-12-14 12:30:00,69.87,69.91,69.78,69.81,25290.0,66.154,66.1918,66.0687,66.0972,25290.0
2022-12-14 13:00:00,69.81,69.9,69.8,69.89,28425.0,66.0972,66.1824,66.0877,66.1729,28425.0
2022-12-14 13:30:00,69.89,69.92,69.74,69.74,34992.0,66.1729,66.2013,66.0309,66.0309,34992.0
2022-12-14 14:00:00,69.63,69.63,69.37,69.51,82270.0,65.9267,65.9267,65.6806,65.8131,82270.0
2022-12-14 14:30:00,69.47,69.55,69.16,69.42,50228.0,65.7752,65.851,65.4817,65.7279,50228.0
2022-12-14 15:00:00,69.42,69.86,69.26,69.26,29381.0,65.7279,66.1445,65.5764,65.5764,29381.0
2022-12-14 15:30:00,69.26,69.47,69.19,69.26,107520.0,65.5764,65.7752,65.5101,65.5764,107520.0
2022-12-15 09:30:00,67.89,68.18,67.64,67.85,203623.0,64.2793,64.5538,64.0426,64.2414,203623.0
2022-12-15 10:00:00,67.89,68.03,67.74,68.02,35406.0,64.2793,64.4118,64.1372,64.4024,35406.0
2022-12-15 10:30:00,68.01,68.13,67.85,67.89,31990.0,64.3929,64.5065,64.2414,64.2793,31990.0
2022-12-15 11:00:00,67.91,68.0,67.79,67.94,31583.0,64.2982,64.3834,64.1846,64.3266,31583.0
2022-12-15 11:30:00,67.95,68.01,67.83,67.89,30944.0,64.3361,64.3929,64.2225,64.2793,30944.0
2022-12-15 12:00:00,67.88,67.93,67.84,67.91,25188.0,64.2698,64.3171,64.2319,64.2982,25188.0
2022-12-15 12:30:00,67.93,67.97,67.69,67.72,61716.0,64.3171,64.355,64.0899,64.1183,61716.0
2022-12-15 13:00:00,67.72,67.76,67.61,67.73,42332.0,64.1183,64.1562,64.0142,64.1278,42332.0
2022-12-15 13:30:00,67.72,67.81,67.68,67.81,24813.0,64.1183,64.2035,64.0804,64.2035,24813.0
2022-12-15 14:00:00,67.81,67.83,67.73,67.8,17336.0,64.2035,64.2225,64.1278,64.1941,17336.0
2022-12-15 14:30:00,67.81,68.1,67.81,68.1,29491.0,64.2035,64.4781,64.2035,64.4781,29491.0
2022-12-15 15:00:00,68.09,68.2,68.04,68.2,45457.0,64.4686,64.5728,64.4213,64.5728,45457.0
2022-12-15 15:30:00,68.19,68.28,68.08,68.27,197364.0,64.5633,64.6485,64.4592,64.6391,197364.0
2022-12-16 09:30:00,68.53,69.0,68.49,68.77,58907.0,64.8852,65.3302,64.8474,65.1125,58907.0
2022-12-16 10:00:00,68.78,68.79,68.65,68.76,72818.0,65.1219,65.1314,64.9988,65.103,72818.0
2022-12-16 10:30:00,68.77,68.86,68.68,68.85,33681.0,65.1125,65.1977,65.0273,65.1882,33681.0
2022-12-16 11:00:00,68.86,69.05,68.8,69.01,50740.0,65.1977,65.3776,65.1409,65.3397,50740.0
2022-12-16 11:30:00,69.02,69.06,68.68,68.7,79452.0,65.3492,65.387,65.0273,65.0462,79452.0
2022-12-16 12:00:00,68.71,68.79,68.62,68.64,51202.0,65.0557,65.1314,64.9704,64.9894,51202.0
2022-12-16 12:30:00,68.65,68.69,68.42,68.47,25893.0,64.9988,65.0367,64.7811,64.8284,25893.0
2022-12-16 13:00:00,68.48,68.64,68.48,68.59,48633.0,64.8379,64.9894,64.8379,64.942,48633.0
2022-12-16 13:30:00,68.59,68.64,68.49,68.5,56982.0,64.942,64.9894,64.8474,64.8568,56982.0
2022-12-16 14:00:00,68.5,68.56,68.38,68.43,58925.0,64.8568,64.9136,64.7432,64.7905,58925.0
2022-12-16 14:30:00,68.43,68.5,68.32,68.49,71306.0,64.7905,64.8568,64.6864,64.8474,71306.0
2022-12-16 15:00:00,68.5,68.63,68.43,68.57,53279.0,64.8568,64.9799,64.7905,64.9231,53279.0
2022-12-16 15:30:00,68.54,69.01,68.54,68.9,133734.0,64.8947,65.3397,64.8947,65.2356,133734.0
2022-12-19 09:30:00,69.02,69.23,68.35,68.78,79396.0,65.3492,65.548,64.7148,65.1219,79396.0
2022-12-19 10:00:00,68.7,68.89,68.66,68.8,50610.0,65.0462,65.2261,65.0083,65.1409,50610.0
2022-12-19 10:30:00,68.8,68.81,68.58,68.62,28211.0,65.1409,65.1503,64.9326,64.9704,28211.0
2022-12-19 11:00:00,68.62,68.66,68.5,68.65,33011.0,64.9704,65.0083,64.8568,64.9988,33011.0
2022-12-19 11:30:00,68.66,68.69,68.52,68.59,27375.0,65.0083,65.0367,64.8758,64.942,27375.0
2022-12-19 12:00:00,68.58,68.77,68.49,68.5,105259.0,64.9326,65.1125,64.8474,64.8568,105259.0
2022-12-19 12:30:00,68.5,68.51,68.4,68.51,21726.0,64.8568,64.8663,64.7621,64.8663,21726.0
2022-12-19 13:00:00,68.5,68.55,68.46,68.5,22318.0,64.8568,64.9042,64.819,64.8568,22318.0
2022-12-19 13:30:00,68.5,68.59,68.44,68.52,52843.0,64.8568,64.942,64.8,64.8758,52843.0
2022-12-19 14:00:00,68.52,68.55,68.48,68.49,41538.0,64.8758,64.9042,64.8379,64.8474,41538.0
2022-12-19 14:30:00,68.49,68.6,68.44,68.6,81961.0,64.8474,64.9515,64.8,64.9515,81961.0
2022-12-19 15:00:00,68.6,68.71,68.58,68.64,105395.0,64.9515,65.0557,64.9326,64.9894,105395.0
2022-12-19 15:30:00,68.65,68.77,68.61,68.75,143606.0,64.9988,65.1125,64.961,65.0935,143606.0
2022-12-20 09:30:00,68.4,69.35,68.25,69.35,143042.0,64.7621,65.6616,64.6201,65.6616,143042.0
2022-12-20 10:00:00,69.34,69.54,69.23,69.52,47480.0,65.6521,65.8415,65.548,65.8226,47480.0
2022-12-20 10:30:00,69.51,69.89,69.51,69.84,75976.0,65.8131,66.1729,65.8131,66.1256,75976.0
2022-12-20 11:00:00,69.85,70.03,69.8,69.83,41265.0,66.135,66.3055,66.0877,66.1161,41265.0
2022-12-20 11:30:00,69.85,69.93,69.85,69.93,38623.0,66.135,66.2108,66.135,66.2108,38623.0
2022-12-20 12:00:00,69.93,70.11,69.84,70.09,68528.0,66.2108,66.3812,66.1256,66.3623,68528.0
2022-12-20 12:30:00,70.1,70.11,69.92,69.92,39307.0,66.3717,66.3812,66.2013,66.2013,39307.0
2022-12-20 13:00:00,69.92,69.94,69.84,69.91,21052.0,66.2013,66.2202,66.1256,66.1918,21052.0
2022-12-20 13:30:00,69.94,70.1,69.93,70.07,18381.0,66.2202,66.3717,66.2108,66.3433,18381.0
2022-12-20 14:00:00,70.07,70.15,69.98,70.01,49884.0,66.3433,66.4191,66.2581,66.2865,49884.0
2022-12-20 14:30:00,70.0,70.07,69.92,70.05,85855.0,66.277,66.3433,66.2013,66.3244,85855.0
2022-12-20 15:00:00,70.06,70.06,69.92,70.0,93306.0,66.3339,66.3339,66.2013,66.277,93306.0
2022-12-20 15:30:00,70.01,70.12,69.98,70.03,209911.0,66.2865,66.3907,66.2581,66.3055,209911.0
2022-12-21 09:30:00,69.1,70.33,69.07,70.15,259313.0,65.4249,66.5895,65.3965,66.4191,259313.0
2022-12-21 10:00:00,70.15,70.28,69.61,69.89,80701.0,66.4191,66.5422,65.9078,66.1729,80701.0
2022-12-21 10:30:00,69.9,70.01,69.82,69.88,51611.0,66.1824,66.2865,66.1066,66.1634,51611.0
2022-12-21 11:00:00,69.9,69.93,69.57,69.66,107855.0,66.1824,66.2108,65.8699,65.9551,107855.0
2022-12-21 11:30:00,69.67,69.79,69.62,69.76,60460.0,65.9646,66.0782,65.9173,66.0498,60460.0
2022-12-21 12:00:00,69.75,70.01,69.71,69.98,44308.0,66.0403,66.2865,66.0025,66.2581,44308.0
2022-12-21 12:30:00,69.98,70.01,69.85,69.92,35786.0,66.2581,66.2865,66.135,66.2013,35786.0
2022-12-21 13:00:00,69.92,70.02,69.77,69.79,51538.0,66.2013,66.296,66.0593,66.0782,51538.0
2022-12-21 13:30:00,69.81,69.87,69.71,69.73,34917.0,66.0972,66.154,66.0025,66.0214,34917.0
2022-12-21 14:00:00,69.73,69.87,69.68,69.72,43916.0,66.0214,66.154,65.9741,66.0119,43916.0
2022-12-21 14:30:00,69.73,69.74,69.6,69.69,43835.0,66.0214,66.0309,65.8983,65.9835,43835.0
2022-12-21 15:00:00,69.7,69.71,69.43,69.44,68161.0,65.993,66.0025,65.7374,65.7468,68161.0
2022-12-21 15:30:00,69.43,69.45,69.19,69.31,139744.0,65.7374,65.7563,65.5101,65.6237,139744.0
2022-12-22 09:30:00,68.23,68.37,67.65,67.65,125324.0,64.6012,64.7337,64.052,64.052,125324.0
2022-12-22 10:00:00,67.66,67.68,67.41,67.63,41162.0,64.0615,64.0804,63.8248,64.0331,41162.0
2022-12-22 10:30:00,67.61,67.61,67.43,67.5,28340.0,64.0142,64.0142,63.8437,63.91,28340.0
2022-12-22 11:00:00,67.46,67.62,67.45,67.56,18410.0,63.8721,64.0236,63.8627,63.9668,18410.0
2022-12-22 11:30:00,67.56,67.56,67.27,67.31,25786.0,63.9668,63.9668,63.6922,63.7301,25786.0
2022-12-22 12:00:00,67.3,67.33,67.08,67.1,17007.0,63.7206,63.7491,63.5123,63.5313,17007.0
2022-12-22 12:30:00,67.09,67.1,67.02,67.09,18433.0,63.5218,63.5313,63.4555,63.5218,18433.0
2022-12-22 13:00:00,67.08,67.23,67.04,67.23,15552.0,63.5123,63.6544,63.4745,63.6544,15552.0
2022-12-22 13:30:00,67.16,67.17,67.07,67.12,29312.0,63.5881,63.5976,63.5029,63.5502,29312.0
2022-12-22 14:00:00,67.12,67.36,67.12,67.36,14179.0,63.5502,63.7775,63.5502,63.7775,14179.0
2022-12-22 14:30:00,67.36,67.37,67.22,67.37,40821.0,63.7775,63.7869,63.6449,63.7869,40821.0
2022-12-22 15:00:00,67.37,67.64,67.35,67.59,17088.0,63.7869,64.0426,63.768,63.9952,17088.0
2022-12-22 15:30:00,67.58,68.08,67.53,68.06,156194.0,63.9858,64.4592,63.9384,64.4402,156194.0
2022-12-23 09:30:00,67.53,67.56,66.5,66.54,120914.0,63.9384,63.9668,62.9632,63.0011,120914.0
2022-12-23 10:00:00,66.61,66.82,66.43,66.76,52541.0,63.0673,63.2662,62.8969,63.2094,52541.0
2022-12-23 10:30:00,66.76,66.94,66.48,66.59,39032.0,63.2094,63.3798,62.9443,63.0484,39032.0
2022-12-23 11:00:00,66.56,66.76,66.43,66.68,46311.0,63.02,63.2094,62.8969,63.1336,46311.0
2022-12-23 11:30:00,66.69,66.81,66.62,66.69,82281.0,63.1431,63.2567,63.0768,63.1431,82281.0
2022-12-23 12:00:00,66.69,66.93,66.69,66.89,60093.0,63.1431,63.3703,63.1431,63.3325,60093.0
2022-12-23 12:30:00,66.89,66.96,66.78,66.91,55144.0,63.3325,63.3987,63.2283,63.3514,55144.0
2022-12-23 13:00:00,66.9,66.91,66.7,66.86,37616.0,63.3419,63.3514,63.1526,63.304,37616.0
2022-12-23 13:30:00,66.84,66.93,66.74,66.79,62253.0,63.2851,63.3703,63.1904,63.2378,62253.0
2022-12-23 14:00:00,66.77,66.86,66.67,66.69,43137.0,63.2188,63.304,63.1242,63.1431,43137.0
2022-12-23 14:30:00,66.68,66.69,66.48,66.51,55305.0,63.1336,63.1431,62.9443,62.9727,55305.0
2022-12-23 15:00:00,66.5,66.58,66.31,66.32,86403.0,62.9632,63.0389,62.7833,62.7928,86403.0
2022-12-23 15:30:00,66.31,66.84,66.23,66.84,252608.0,62.7833,63.2851,62.7076,63.2851,252608.0
2022-12-27 09:30:00,67.5,67.82,67.3,67.51,53098.0,63.91,64.213,63.7206,63.9195,53098.0
2022-12-27 10:00:00,67.51,67.81,67.38,67.67,39342.0,63.9195,64.2035,63.7964,64.071,39342.0
2022-12-27 10:30:00,67.65,67.71,67.53,67.6,25161.0,64.052,64.1088,63.9384,64.0047,25161.0
2022-12-27 11:00:00,67.62,67.73,67.55,67.66,25022.0,64.0236,64.1278,63.9574,64.0615,25022.0
2022-12-27 11:30:00,67.65,67.74,67.65,67.74,31621.0,64.052,64.1372,64.052,64.1372,31621.0
2022-12-27 12:00:00,67.73,67.8,67.68,67.68,32972.0,64.1278,64.1941,64.0804,64.0804,32972.0
2022-12-27 12:30:00,67.7,67.75,67.62,67.72,38413.0,64.0994,64.1467,64.0236,64.1183,38413.0
2022-12-27 13:00:00,67.78,67.83,67.67,67.7,48967.0,64.1751,64.2225,64.071,64.0994,48967.0
2022-12-27 13:30:00,67.68,67.72,67.58,67.6,43989.0,64.0804,64.1183,63.9858,64.0047,43989.0
2022-12-27 14:00:00,67.6,67.68,67.59,67.59,23846.0,64.0047,64.0804,63.9952,63.9952,23846.0
2022-12-27 14:30:00,67.58,67.7,67.56,67.69,37520.0,63.9858,64.0994,63.9668,64.0899,37520.0
2022-12-27 15:00:00,67.68,67.8,67.67,67.74,27523.0,64.0804,64.1941,64.071,64.1372,27523.0
2022-12-27 15:30:00,67.74,67.83,67.69,67.74,96651.0,64.1372,64.2225,64.0899,64.1372,96651.0
2022-12-28 09:30:00,67.51,67.87,67.51,67.57,116755.0,63.9195,64.2603,63.9195,63.9763,116755.0
2022-12-28 10:00:00,67.57,67.77,67.46,67.49,63811.0,63.9763,64.1656,63.8721,63.9005,63811.0
2022-12-28 10:30:00,67.49,67.59,67.34,67.46,58555.0,63.9005,63.9952,63.7585,63.8721,58555.0
2022-12-28 11:00:00,67.46,67.46,67.39,67.45,17459.0,63.8721,63.8721,63.8059,63.8627,17459.0
2022-12-28 11:30:00,67.47,67.58,67.46,67.52,20287.0,63.8816,63.9858,63.8721,63.9289,20287.0
2022-12-28 12:00:00,67.52,67.6,67.5,67.6,11279.0,63.9289,64.0047,63.91,64.0047,11279.0
2022-12-28 12:30:00,67.61,67.78,67.57,67.78,16771.0,64.0142,64.1751,63.9763,64.1751,16771.0
2022-12-28 13:00:00,67.79,67.84,67.63,67.65,40094.0,64.1846,64.2319,64.0331,64.052,40094.0
2022-12-28 13:30:00,67.64,67.66,67.61,67.64,13059.0,64.0426,64.0615,64.0142,64.0426,13059.0
2022-12-28 14:00:00,67.65,67.68,67.56,67.59,15153.0,64.052,64.0804,63.9668,63.9952,15153.0
2022-12-28 14:30:00,67.59,67.63,67.51,67.52,23969.0,63.9952,64.0331,63.9195,63.9289,23969.0
2022-12-28 15:00:00,67.53,67.53,67.4,67.43,32917.0,63.9384,63.9384,63.8153,63.8437,32917.0
2022-12-28 15:30:00,67.42,67.58,67.4,67.55,129405.0,63.8343,63.9858,63.8153,63.9574,129405.0
2022-12-29 09:30:00,67.84,68.4,67.76,68.31,74144.0,64.2319,64.7621,64.1562,64.6769,74144.0
2022-12-29 10:00:00,68.31,68.48,68.27,68.47,17112.0,64.6769,64.8379,64.6391,64.8284,17112.0
2022-12-29 10:30:00,68.45,68.49,68.36,68.48,32760.0,64.8095,64.8474,64.7243,64.8379,32760.0
2022-12-29 11:00:00,68.49,68.6,68.47,68.48,25931.0,64.8474,64.9515,64.8284,64.8379,25931.0
2022-12-29 11:30:00,68.49,68.64,68.4,68.64,36347.0,64.8474,64.9894,64.7621,64.9894,36347.0
2022-12-29 12:00:00,68.64,68.72,68.58,68.67,14007.0,64.9894,65.0651,64.9326,65.0178,14007.0
2022-12-29 12:30:00,68.67,68.7,68.59,68.59,12880.0,65.0178,65.0462,64.942,64.942,12880.0
2022-12-29 13:00:00,68.58,68.61,68.5,68.59,68398.0,64.9326,64.961,64.8568,64.942,68398.0
2022-12-29 13:30:00,68.58,68.61,68.4,68.51,13283.0,64.9326,64.961,64.7621,64.8663,13283.0
2022-12-29 14:00:00,68.51,68.54,68.41,68.45,12662.0,64.8663,64.8947,64.7716,64.8095,12662.0
2022-12-29 14:30:00,68.44,68.55,68.42,68.48,17704.0,64.8,64.9042,64.7811,64.8379,17704.0
2022-12-29 15:00:00,68.45,68.49,68.34,68.37,32324.0,64.8095,64.8474,64.7053,64.7337,32324.0
2022-12-29 15:30:00,68.33,68.49,68.32,68.37,137187.0,64.6959,64.8474,64.6864,64.7337,137187.0
2022-12-30 09:30:00,67.84,68.18,67.76,68.03,20260.0,64.2319,64.5538,64.1562,64.4118,20260.0
2022-12-30 10:00:00,67.99,68.12,67.93,68.0,20779.0,64.3739,64.497,64.3171,64.3834,20779.0
2022-12-30 10:30:00,67.98,68.24,67.94,68.13,61957.0,64.3645,64.6107,64.3266,64.5065,61957.0
2022-12-30 11:00:00,68.12,68.21,68.11,68.17,88175.0,64.497,64.5822,64.4876,64.5444,88175.0
2022-12-30 11:30:00,68.15,68.21,67.95,68.03,41460.0,64.5254,64.5822,64.3361,64.4118,41460.0
2022-12-30 12:00:00,68.03,68.12,68.01,68.08,17294.0,64.4118,64.497,64.3929,64.4592,17294.0
2022-12-30 12:30:00,68.08,68.16,68.05,68.09,11832.0,64.4592,64.5349,64.4308,64.4686,11832.0
2022-12-30 13:00:00,68.1,68.15,67.9,67.96,16127.0,64.4781,64.5254,64.2887,64.3455,16127.0
2022-12-30 13:30:00,67.98,68.08,67.98,68.08,11752.0,64.3645,64.4592,64.3645,64.4592,11752.0
2022-12-30 14:00:00,68.08,68.1,67.96,67.98,20927.0,64.4592,64.4781,64.3455,64.3645,20927.0
2022-12-30 14:30:00,67.97,68.02,67.93,67.98,13932.0,64.355,64.4024,64.3171,64.3645,13932.0
2022-12-30 15:00:00,67.98,68.17,67.98,68.11,15858.0,64.3645,64.5444,64.3645,64.4876,15858.0
2022-12-30 15:30:00,68.1,68.5,68.1,68.41,121256.0,64.4781,64.8568,64.4781,64.7716,121256.0
2023-01-03 09:30:00,69.29,69.33,68.65,68.72,71759.0,65.6048,65.6427,64.9988,65.0651,71759.0
2023-01-03 10:00:00,68.78,68.81,68.44,68.45,40788.0,65.1219,65.1503,64.8,64.8095,40788.0
2023-01-03 10:30:00,68.46,68.69,68.36,68.69,54845.0,64.819,65.0367,64.7243,65.0367,54845.0
2023-01-03 11:00:00,68.72,68.74,68.36,68.49,25613.0,65.0651,65.0841,64.7243,64.8474,25613.0
2023-01-03 11:30:00,68.49,68.53,68.3,68.39,19017.0,64.8474,64.8852,64.6675,64.7527,19017.0
2023-01-03 12:00:00,68.37,68.39,68.26,68.27,34721.0,64.7337,64.7527,64.6296,64.6391,34721.0
2023-01-03 12:30:00,68.26,68.42,68.18,68.26,15624.0,64.6296,64.7811,64.5538,64.6296,15624.0
2023-01-03 13:00:00,68.27,68.36,68.21,68.33,14996.0,64.6391,64.7243,64.5822,64.6959,14996.0
2023-01-03 13:30:00,68.34,68.41,68.3,68.37,16985.0,64.7053,64.7716,64.6675,64.7337,16985.0
2023-01-03 14:00:00,68.37,68.45,68.33,68.37,38292.0,64.7337,64.8095,64.6959,64.7337,38292.0
2023-01-03 14:30:00,68.37,68.47,68.21,68.44,27354.0,64.7337,64.8284,64.5822,64.8,27354.0
2023-01-03 15:00:00,68.47,68.52,68.37,68.43,55477.0,64.8284,64.8758,64.7337,64.7905,55477.0
2023-01-03 15:30:00,68.46,68.55,68.38,68.4,117788.0,64.819,64.9042,64.7432,64.7621,117788.0
2023-01-04 09:30:00,67.84,68.27,67.83,68.23,84605.0,64.2319,64.6391,64.2225,64.6012,84605.0
2023-01-04 10:00:00,68.23,68.23,67.55,67.67,56089.0,64.6012,64.6012,63.9574,64.071,56089.0
2023-01-04 10:30:00,67.69,67.85,67.56,67.7,29225.0,64.0899,64.2414,63.9668,64.0994,29225.0
2023-01-04 11:00:00,67.71,67.8,67.58,67.6,50922.0,64.1088,64.1941,63.9858,64.0047,50922.0
2023-01-04 11:30:00,67.6,67.81,67.6,67.78,29522.0,64.0047,64.2035,64.0047,64.1751,29522.0
2023-01-04 12:00:00,67.79,67.81,67.67,67.79,53270.0,64.1846,64.2035,64.071,64.1846,53270.0
2023-01-04 12:30:00,67.8,68.03,67.8,67.91,20782.0,64.1941,64.4118,64.1941,64.2982,20782.0
2023-01-04 13:00:00,67.87,67.95,67.84,67.87,20207.0,64.2603,64.3361,64.2319,64.2603,20207.0
2023-01-04 13:30:00,67.86,67.98,67.8,67.81,25509.0,64.2509,64.3645,64.1941,64.2035,25509.0
2023-01-04 14:00:00,67.78,67.95,67.63,67.63,29725.0,64.1751,64.3361,64.0331,64.0331,29725.0
2023-01-04 14:30:00,67.59,67.84,67.58,67.84,29852.0,63.9952,64.2319,63.9858,64.2319,29852.0
2023-01-04 15:00:00,67.82,68.0,67.79,67.81,87178.0,64.213,64.3834,64.1846,64.2035,87178.0
2023-01-04 15:30:00,67.77,67.92,67.68,67.84,136281.0,64.1656,64.3077,64.0804,64.2319,136281.0
2023-01-05 09:30:00,67.61,67.62,66.85,67.02,87010.0,64.0142,64.0236,63.2946,63.4555,87010.0
2023-01-05 10:00:00,67.03,67.4,67.03,67.3,39763.0,63.465,63.8153,63.465,63.7206,39763.0
2023-01-05 10:30:00,67.3,67.4,67.16,67.16,32507.0,63.7206,63.8153,63.5881,63.5881,32507.0
2023-01-05 11:00:00,67.15,67.19,66.92,66.96,38630.0,63.5786,63.6165,63.3609,63.3987,38630.0
2023-01-05 11:30:00,66.96,67.04,66.89,66.9,39413.0,63.3987,63.4745,63.3325,63.3419,39413.0
2023-01-05 12:00:00,66.9,66.91,66.78,66.79,54337.0,63.3419,63.3514,63.2283,63.2378,54337.0
2023-01-05 12:30:00,66.8,67.39,66.8,67.11,132758.0,63.2472,63.8059,63.2472,63.5408,132758.0
2023-01-05 13:00:00,67.11,67.3,67.09,67.2,87473.0,63.5408,63.7206,63.5218,63.626,87473.0
2023-01-05 13:30:00,67.19,67.27,67.1,67.15,74620.0,63.6165,63.6922,63.5313,63.5786,74620.0
2023-01-05 14:00:00,67.15,67.28,67.14,67.17,45702.0,63.5786,63.7017,63.5692,63.5976,45702.0
2023-01-05 14:30:00,67.17,67.35,67.1,67.23,79020.0,63.5976,63.768,63.5313,63.6544,79020.0
2023-01-05 15:00:00,67.21,67.21,67.06,67.08,29710.0,63.6354,63.6354,63.4934,63.5123,29710.0
2023-01-05 15:30:00,67.07,67.12,66.95,66.95,243623.0,63.5029,63.5502,63.3893,63.3893,243623.0
2023-01-06 09:30:00,67.2,67.3,66.5,66.5,68470.0,63.626,63.7206,62.9632,62.9632,68470.0
2023-01-06 10:00:00,66.55,66.88,66.55,66.65,53642.0,63.0105,63.323,63.0105,63.1052,53642.0
2023-01-06 10:30:00,66.65,66.91,66.65,66.84,53481.0,63.1052,63.3514,63.1052,63.2851,53481.0
2023-01-06 11:00:00,66.83,66.97,66.72,66.78,33654.0,63.2756,63.4082,63.1715,63.2283,33654.0
2023-01-06 11:30:00,66.77,66.96,66.74,66.95,26022.0,63.2188,63.3987,63.1904,63.3893,26022.0
2023-01-06 12:00:00,66.95,67.01,66.88,67.01,36917.0,63.3893,63.4461,63.323,63.4461,36917.0
2023-01-06 12:30:00,67.01,67.06,66.95,67.02,20497.0,63.4461,63.4934,63.3893,63.4555,20497.0
2023-01-06 13:00:00,67.02,67.04,66.93,66.98,20518.0,63.4555,63.4745,63.3703,63.4177,20518.0
2023-01-06 13:30:00,66.99,67.15,66.99,67.15,47235.0,63.4271,63.5786,63.4271,63.5786,47235.0
2023-01-06 14:00:00,67.16,67.4,67.12,67.36,40988.0,63.5881,63.8153,63.5502,63.7775,40988.0
2023-01-06 14:30:00,67.37,67.58,67.37,67.53,83723.0,63.7869,63.9858,63.7869,63.9384,83723.0
2023-01-06 15:00:00,67.53,67.64,67.52,67.52,35362.0,63.9384,64.0426,63.9289,63.9289,35362.0
2023-01-06 15:30:00,67.53,67.58,67.36,67.39,132682.0,63.9384,63.9858,63.7775,63.8059,132682.0
2023-01-09 09:30:00,67.59,67.59,66.56,67.23,140675.0,63.9952,63.9952,63.02,63.6544,140675.0
2023-01-09 10:00:00,67.25,67.44,67.18,67.43,64596.0,63.6733,63.8532,63.607,63.8437,64596.0
2023-01-09 10:30:00,67.43,67.94,67.39,67.92,99288.0,63.8437,64.3266,63.8059,64.3077,99288.0
2023-01-09 11:00:00,67.95,67.96,67.84,67.87,38284.0,64.3361,64.3455,64.2319,64.2603,38284.0
2023-01-09 11:30:00,67.87,67.87,67.57,67.69,49098.0,64.2603,64.2603,63.9763,64.0899,49098.0
2023-01-09 12:00:00,67.67,67.68,67.41,67.47,34980.0,64.071,64.0804,63.8248,63.8816,34980.0
2023-01-09 12:30:00,67.45,67.52,67.33,67.39,36310.0,63.8627,63.9289,63.7491,63.8059,36310.0
2023-01-09 13:00:00,67.39,67.57,67.29,67.55,72005.0,63.8059,63.9763,63.7112,63.9574,72005.0
2023-01-09 13:30:00,67.55,67.66,67.51,67.6,33485.0,63.9574,64.0615,63.9195,64.0047,33485.0
2023-01-09 14:00:00,67.61,67.75,67.58,67.75,31468.0,64.0142,64.1467,63.9858,64.1467,31468.0
2023-01-09 14:30:00,67.74,67.82,67.5,67.5,40793.0,64.1372,64.213,63.91,63.91,40793.0
2023-01-09 15:00:00,67.48,67.63,67.48,67.52,23368.0,63.8911,64.0331,63.8911,63.9289,23368.0
2023-01-09 15:30:00,67.53,67.6,67.39,67.39,111861.0,63.9384,64.0047,63.8059,63.8059,111861.0
2023-01-10 09:30:00,67.1,67.12,65.23,65.45,257291.0,63.5313,63.5502,61.7607,61.969,257291.0
2023-01-10 10:00:00,65.46,65.98,65.39,65.81,47798.0,61.9785,62.4709,61.9122,62.3099,47798.0
2023-01-10 10:30:00,65.81,65.81,65.38,65.58,46855.0,62.3099,62.3099,61.9028,62.0921,46855.0
2023-01-10 11:00:00,65.6,65.75,65.5,65.6,39388.0,62.1111,62.2531,62.0164,62.1111,39388.0
2023-01-10 11:30:00,65.61,65.65,65.41,65.55,36438.0,62.1205,62.1584,61.9312,62.0637,36438.0
2023-01-10 12:00:00,65.54,65.54,65.38,65.39,42025.0,62.0543,62.0543,61.9028,61.9122,42025.0
2023-01-10 12:30:00,65.41,65.48,65.3,65.33,65798.0,61.9312,61.9974,61.827,61.8554,65798.0
2023-01-10 13:00:00,65.34,65.64,65.34,65.64,51208.0,61.8649,62.1489,61.8649,62.1489,51208.0
2023-01-10 13:30:00,65.63,65.7,65.37,65.44,31245.0,62.1395,62.2057,61.8933,61.9596,31245.0
2023-01-10 14:00:00,65.44,65.62,65.44,65.58,40203.0,61.9596,62.13,61.9596,62.0921,40203.0
2023-01-10 14:30:00,65.59,65.76,65.5,65.55,41390.0,62.1016,62.2626,62.0164,62.0637,41390.0
2023-01-10 15:00:00,65.55,65.65,65.49,65.58,36382.0,62.0637,62.1584,62.0069,62.0921,36382.0
2023-01-10 15:30:00,65.57,65.62,65.39,65.57,232283.0,62.0827,62.13,61.9122,62.0827,232283.0
2023-01-11 09:30:00,65.94,66.04,65.36,65.97,119546.0,62.433,62.5277,61.8838,62.4614,119546.0
2023-01-11 10:00:00,65.97,66.28,65.9,66.23,44198.0,62.4614,62.7549,62.3951,62.7076,44198.0
2023-01-11 10:30:00,66.25,66.38,66.17,66.21,65948.0,62.7265,62.8496,62.6507,62.6886,65948.0
2023-01-11 11:00:00,66.22,66.77,66.16,66.74,69932.0,62.6981,63.2188,62.6413,63.1904,69932.0
2023-01-11 11:30:00,66.74,66.85,66.53,66.6,55263.0,63.1904,63.2946,62.9916,63.0579,55263.0
2023-01-11 12:00:00,66.64,66.64,66.38,66.38,40421.0,63.0957,63.0957,62.8496,62.8496,40421.0
2023-01-11 12:30:00,66.38,66.44,66.3,66.38,24567.0,62.8496,62.9064,62.7738,62.8496,24567.0
2023-01-11 13:00:00,66.38,66.43,66.33,66.41,28369.0,62.8496,62.8969,62.8022,62.878,28369.0
2023-01-11 13:30:00,66.4,66.46,66.26,66.32,43784.0,62.8685,62.9253,62.736,62.7928,43784.0
2023-01-11 14:00:00,66.34,66.35,66.22,66.28,33454.0,62.8117,62.8212,62.6981,62.7549,33454.0
2023-01-11 14:30:00,66.28,66.41,66.28,66.38,34538.0,62.7549,62.878,62.7549,62.8496,34538.0
2023-01-11 15:00:00,66.38,66.4,66.25,66.25,50396.0,62.8496,62.8685,62.7265,62.7265,50396.0
2023-01-11 15:30:00,66.27,66.62,66.25,66.61,226876.0,62.7454,63.0768,62.7265,63.0673,226876.0
2023-01-12 09:30:00,67.14,67.14,66.35,66.57,106395.0,63.5692,63.5692,62.8212,63.0295,106395.0
2023-01-12 10:00:00,66.62,66.91,66.58,66.87,58810.0,63.0768,63.3514,63.0389,63.3135,58810.0
2023-01-12 10:30:00,66.88,67.05,66.64,66.86,66081.0,63.323,63.4839,63.0957,63.304,66081.0
2023-01-12 11:00:00,66.84,66.9,66.74,66.82,40983.0,63.2851,63.3419,63.1904,63.2662,40983.0
2023-01-12 11:30:00,66.82,66.84,66.69,66.83,47101.0,63.2662,63.2851,63.1431,63.2756,47101.0
2023-01-12 12:00:00,66.82,66.91,66.78,66.82,47916.0,63.2662,63.3514,63.2283,63.2662,47916.0
2023-01-12 12:30:00,66.82,66.95,66.8,66.92,21323.0,63.2662,63.3893,63.2472,63.3609,21323.0
2023-01-12 13:00:00,66.93,66.94,66.73,66.74,25102.0,63.3703,63.3798,63.181,63.1904,25102.0
2023-01-12 13:30:00,66.73,66.87,66.72,66.85,29796.0,63.181,63.3135,63.1715,63.2946,29796.0
2023-01-12 14:00:00,66.84,66.86,66.73,66.76,34249.0,63.2851,63.304,63.181,63.2094,34249.0
2023-01-12 14:30:00,66.75,66.76,66.65,66.7,28007.0,63.1999,63.2094,63.1052,63.1526,28007.0
2023-01-12 15:00:00,66.7,66.74,66.53,66.55,55517.0,63.1526,63.1904,62.9916,63.0105,55517.0
2023-01-12 15:30:00,66.55,66.76,66.48,66.71,180891.0,63.0105,63.2094,62.9443,63.162,180891.0
2023-01-13 09:30:00,66.36,67.45,66.29,67.27,67541.0,62.8306,63.8627,62.7644,63.6922,67541.0
2023-01-13 10:00:00,67.27,67.43,67.13,67.42,30771.0,63.6922,63.8437,63.5597,63.8343,30771.0
2023-01-13 10:30:00,67.44,67.46,67.19,67.36,25302.0,63.8532,63.8721,63.6165,63.7775,25302.0
2023-01-13 11:00:00,67.39,67.56,67.31,67.53,43423.0,63.8059,63.9668,63.7301,63.9384,43423.0
2023-01-13 11:30:00,67.53,67.72,67.52,67.65,26770.0,63.9384,64.1183,63.9289,64.052,26770.0
2023-01-13 12:00:00,67.68,67.75,67.59,67.59,33424.0,64.0804,64.1467,63.9952,63.9952,33424.0
2023-01-13 12:30:00,67.6,67.8,67.6,67.72,23605.0,64.0047,64.1941,64.0047,64.1183,23605.0
2023-01-13 13:00:00,67.7,67.7,67.59,67.59,23419.0,64.0994,64.0994,63.9952,63.9952,23419.0
2023-01-13 13:30:00,67.59,67.77,67.59,67.74,34560.0,63.9952,64.1656,63.9952,64.1372,34560.0
2023-01-13 14:00:00,67.73,67.74,67.6,67.62,30524.0,64.1278,64.1372,64.0047,64.0236,30524.0
2023-01-13 14:30:00,67.62,67.73,67.56,67.72,42948.0,64.0236,64.1278,63.9668,64.1183,42948.0
2023-01-13 15:00:00,67.75,67.81,67.68,67.69,41877.0,64.1467,64.2035,64.0804,64.0899,41877.0
2023-01-13 15:30:00,67.7,67.71,67.5,67.5,232385.0,64.0994,64.1088,63.91,63.91,232385.0
2023-01-17 09:30:00,66.95,67.15,64.77,65.94,574331.0,63.3893,63.5786,61.3252,62.433,574331.0
2023-01-17 10:00:00,66.0,66.36,66.0,66.33,134189.0,62.4898,62.8306,62.4898,62.8022,134189.0
2023-01-17 10:30:00,66.34,66.48,66.12,66.45,177343.0,62.8117,62.9443,62.6034,62.9159,177343.0
2023-01-17 11:00:00,66.46,67.07,66.4,67.05,191916.0,62.9253,63.5029,62.8685,63.4839,191916.0
2023-01-17 11:30:00,67.02,67.1,66.65,66.65,56673.0,63.4555,63.5313,63.1052,63.1052,56673.0
2023-01-17 12:00:00,66.67,66.69,66.52,66.63,51471.0,63.1242,63.1431,62.9821,63.0863,51471.0
2023-01-17 12:30:00,66.63,66.79,66.63,66.72,41564.0,63.0863,63.2378,63.0863,63.1715,41564.0
2023-01-17 13:00:00,66.73,66.74,66.61,66.66,26012.0,63.181,63.1904,63.0673,63.1147,26012.0
2023-01-17 13:30:00,66.64,66.97,66.64,66.94,38727.0,63.0957,63.4082,63.0957,63.3798,38727.0
2023-01-17 14:00:00,66.94,67.07,66.93,67.02,38285.0,63.3798,63.5029,63.3703,63.4555,38285.0
2023-01-17 14:30:00,67.03,67.16,66.99,67.14,48033.0,63.465,63.5881,63.4271,63.5692,48033.0
2023-01-17 15:00:00,67.13,67.18,66.92,67.0,73772.0,63.5597,63.607,63.3609,63.4366,73772.0
2023-01-17 15:30:00,67.0,67.17,66.93,67.01,212502.0,63.4366,63.5976,63.3703,63.4461,212502.0
2023-01-18 09:30:00,68.22,69.08,67.97,69.03,246467.0,64.5917,65.406,64.355,65.3586,246467.0
2023-01-18 10:00:00,69.01,69.2,68.89,69.14,84534.0,65.3397,65.5196,65.2261,65.4628,84534.0
2023-01-18 10:30:00,69.14,69.18,68.8,68.93,83287.0,65.4628,65.5007,65.1409,65.264,83287.0
2023-01-18 11:00:00,68.92,68.96,68.68,68.9,74914.0,65.2545,65.2924,65.0273,65.2356,74914.0
2023-01-18 11:30:00,68.87,68.97,68.51,68.65,72955.0,65.2071,65.3018,64.8663,64.9988,72955.0
2023-01-18 12:00:00,68.65,68.78,68.64,68.72,54833.0,64.9988,65.1219,64.9894,65.0651,54833.0
2023-01-18 12:30:00,68.73,68.76,68.55,68.75,38123.0,65.0746,65.103,64.9042,65.0935,38123.0
2023-01-18 13:00:00,68.75,68.77,68.57,68.67,48348.0,65.0935,65.1125,64.9231,65.0178,48348.0
2023-01-18 13:30:00,68.67,68.77,68.67,68.71,42378.0,65.0178,65.1125,65.0178,65.0557,42378.0
2023-01-18 14:00:00,68.72,68.83,68.67,68.73,36421.0,65.0651,65.1693,65.0178,65.0746,36421.0
2023-01-18 14:30:00,68.73,68.77,68.64,68.69,27775.0,65.0746,65.1125,64.9894,65.0367,27775.0
2023-01-18 15:00:00,68.68,68.78,68.62,68.68,36801.0,65.0273,65.1219,64.9704,65.0273,36801.0
2023-01-18 15:30:00,68.67,68.76,68.63,68.65,162410.0,65.0178,65.103,64.9799,64.9988,162410.0
2023-01-19 09:30:00,68.9,69.38,68.83,69.02,191178.0,65.2356,65.69,65.1693,65.3492,191178.0
2023-01-19 10:00:00,69.03,69.1,68.98,69.1,104832.0,65.3586,65.4249,65.3113,65.4249,104832.0
2023-01-19 10:30:00,69.1,69.1,68.95,69.0,156559.0,65.4249,65.4249,65.2829,65.3302,156559.0
2023-01-19 11:00:00,69.0,69.04,68.88,69.0,74998.0,65.3302,65.3681,65.2166,65.3302,74998.0
2023-01-19 11:30:00,69.0,69.0,68.8,68.91,51828.0,65.3302,65.3302,65.1409,65.245,51828.0
2023-01-19 12:00:00,68.91,69.1,68.9,69.01,26828.0,65.245,65.4249,65.2356,65.3397,26828.0
2023-01-19 12:30:00,69.01,69.24,68.98,69.23,35488.0,65.3397,65.5575,65.3113,65.548,35488.0
2023-01-19 13:00:00,69.25,69.41,69.24,69.39,56038.0,65.5669,65.7184,65.5575,65.6995,56038.0
2023-01-19 13:30:00,69.39,69.6,69.39,69.59,58928.0,65.6995,65.8983,65.6995,65.8889,58928.0
2023-01-19 14:00:00,69.59,69.77,69.58,69.75,70914.0,65.8889,66.0593,65.8794,66.0403,70914.0
2023-01-19 14:30:00,69.74,69.76,69.59,69.68,91387.0,66.0309,66.0498,65.8889,65.9741,91387.0
2023-01-19 15:00:00,69.68,69.74,69.61,69.68,29345.0,65.9741,66.0309,65.9078,65.9741,29345.0
2023-01-19 15:30:00,69.67,69.71,69.42,69.45,159204.0,65.9646,66.0025,65.7279,65.7563,159204.0
2023-01-20 09:30:00,69.99,70.22,68.78,70.0,247991.0,66.2676,66.4853,65.1219,66.277,247991.0
2023-01-20 10:00:00,70.0,70.32,69.9,70.27,62491.0,66.277,66.58,66.1824,66.5327,62491.0
2023-01-20 10:30:00,70.27,70.27,69.97,70.02,50753.0,66.5327,66.5327,66.2486,66.296,50753.0
2023-01-20 11:00:00,70.01,70.08,69.94,70.06,53319.0,66.2865,66.3528,66.2202,66.3339,53319.0
2023-01-20 11:30:00,70.05,70.32,70.03,70.2,44324.0,66.3244,66.58,66.3055,66.4664,44324.0
2023-01-20 12:00:00,70.21,70.4,70.19,70.34,27652.0,66.4759,66.6558,66.4569,66.599,27652.0
2023-01-20 12:30:00,70.35,70.37,70.28,70.29,29234.0,66.6084,66.6274,66.5422,66.5516,29234.0
2023-01-20 13:00:00,70.3,70.34,70.22,70.26,33492.0,66.5611,66.599,66.4853,66.5232,33492.0
2023-01-20 13:30:00,70.25,70.27,70.16,70.23,31309.0,66.5138,66.5327,66.4285,66.4948,31309.0
2023-01-20 14:00:00,70.22,70.28,70.12,70.13,41377.0,66.4853,66.5422,66.3907,66.4001,41377.0
2023-01-20 14:30:00,70.12,70.35,70.11,70.34,105643.0,66.3907,66.6084,66.3812,66.599,105643.0
2023-01-20 15:00:00,70.34,70.37,70.27,70.33,57703.0,66.599,66.6274,66.5327,66.5895,57703.0
2023-01-20 15:30:00,70.33,70.49,70.31,70.49,184276.0,66.5895,66.741,66.5706,66.741,184276.0
2023-01-23 09:30:00,70.32,70.45,70.05,70.15,109561.0,66.58,66.7031,66.3244,66.4191,109561.0
2023-01-23 10:00:00,70.16,70.57,70.15,70.56,77904.0,66.4285,66.8167,66.4191,66.8073,77904.0
2023-01-23 10:30:00,70.58,70.75,70.55,70.55,70567.0,66.8262,66.9872,66.7978,66.7978,70567.0
2023-01-23 11:00:00,70.57,70.61,70.49,70.52,35138.0,66.8167,66.8546,66.741,66.7694,35138.0
2023-01-23 11:30:00,70.5,70.52,70.36,70.38,20993.0,66.7505,66.7694,66.6179,66.6368,20993.0
2023-01-23 12:00:00,70.34,70.4,70.26,70.31,26865.0,66.599,66.6558,66.5232,66.5706,26865.0
2023-01-23 12:30:00,70.31,70.34,70.2,70.23,49813.0,66.5706,66.599,66.4664,66.4948,49813.0
2023-01-23 13:00:00,70.22,70.33,70.22,70.33,49943.0,66.4853,66.5895,66.4853,66.5895,49943.0
2023-01-23 13:30:00,70.33,70.42,70.31,70.41,99111.0,66.5895,66.6747,66.5706,66.6652,99111.0
2023-01-23 14:00:00,70.4,70.57,70.31,70.48,102776.0,66.6558,66.8167,66.5706,66.7315,102776.0
2023-01-23 14:30:00,70.49,70.62,70.42,70.6,62230.0,66.741,66.8641,66.6747,66.8451,62230.0
2023-01-23 15:00:00,70.63,70.83,70.59,70.75,41361.0,66.8735,67.0629,66.8357,66.9872,41361.0
2023-01-23 15:30:00,70.75,70.89,70.71,70.75,177867.0,66.9872,67.1197,66.9493,66.9872,177867.0
2023-01-24 09:30:00,71.0,71.63,70.56,71.14,157532.0,67.2239,67.8204,66.8073,67.3564,157532.0
2023-01-24 10:00:00,71.14,71.76,71.09,71.73,58189.0,67.3564,67.9434,67.3091,67.915,58189.0
2023-01-24 10:30:00,71.71,71.71,71.48,71.62,70534.0,67.8961,67.8961,67.6783,67.8109,70534.0
2023-01-24 11:00:00,71.61,71.75,71.57,71.63,72149.0,67.8014,67.934,67.7635,67.8204,72149.0
2023-01-24 11:30:00,71.63,71.65,71.5,71.52,36352.0,67.8204,67.8393,67.6973,67.7162,36352.0
2023-01-24 12:00:00,71.52,71.71,71.49,71.6,87976.0,67.7162,67.8961,67.6878,67.792,87976.0
2023-01-24 12:30:00,71.6,71.68,71.46,71.47,63356.0,67.792,67.8677,67.6594,67.6689,63356.0
2023-01-24 13:00:00,71.45,71.59,71.41,71.57,21536.0,67.6499,67.7825,67.6121,67.7635,21536.0
2023-01-24 13:30:00,71.58,71.67,71.42,71.56,99371.0,67.773,67.8582,67.6215,67.7541,99371.0
2023-01-24 14:00:00,71.55,71.55,71.44,71.5,78164.0,67.7446,67.7446,67.6405,67.6973,78164.0
2023-01-24 14:30:00,71.5,71.55,71.41,71.47,60159.0,67.6973,67.7446,67.6121,67.6689,60159.0
2023-01-24 15:00:00,71.46,71.46,71.28,71.35,51432.0,67.6594,67.6594,67.489,67.5552,51432.0
2023-01-24 15:30:00,71.34,71.47,71.27,71.43,133256.0,67.5458,67.6689,67.4795,67.631,133256.0
2023-01-25 09:30:00,69.57,69.66,67.39,67.73,413573.0,65.8699,65.9551,63.8059,64.1278,413573.0
2023-01-25 10:00:00,67.75,67.77,67.06,67.17,118563.0,64.1467,64.1656,63.4934,63.5976,118563.0
2023-01-25 10:30:00,67.19,67.38,67.05,67.26,96936.0,63.6165,63.7964,63.4839,63.6828,96936.0
2023-01-25 11:00:00,67.27,67.85,67.27,67.8,119769.0,63.6922,64.2414,63.6922,64.1941,119769.0
2023-01-25 11:30:00,67.81,68.44,67.79,68.31,99455.0,64.2035,64.8,64.1846,64.6769,99455.0
2023-01-25 12:00:00,68.31,68.36,67.82,67.88,122397.0,64.6769,64.7243,64.213,64.2698,122397.0
2023-01-25 12:30:00,67.84,67.96,67.64,67.65,62827.0,64.2319,64.3455,64.0426,64.052,62827.0
2023-01-25 13:00:00,67.66,67.97,67.65,67.87,60934.0,64.0615,64.355,64.052,64.2603,60934.0
2023-01-25 13:30:00,67.87,67.9,67.72,67.74,65475.0,64.2603,64.2887,64.1183,64.1372,65475.0
2023-01-25 14:00:00,67.73,67.8,67.59,67.74,68669.0,64.1278,64.1941,63.9952,64.1372,68669.0
2023-01-25 14:30:00,67.74,67.96,67.66,67.66,113266.0,64.1372,64.3455,64.0615,64.0615,113266.0
2023-01-25 15:00:00,67.68,67.69,67.25,67.31,123566.0,64.0804,64.0899,63.6733,63.7301,123566.0
2023-01-25 15:30:00,67.32,67.38,66.93,66.93,416585.0,63.7396,63.7964,63.3703,63.3703,416585.0
2023-01-26 09:30:00,67.41,67.53,67.05,67.33,226357.0,63.8248,63.9384,63.4839,63.7491,226357.0
2023-01-26 10:00:00,67.33,67.46,67.11,67.35,65915.0,63.7491,63.8721,63.5408,63.768,65915.0
2023-01-26 10:30:00,67.33,67.63,67.32,67.53,99914.0,63.7491,64.0331,63.7396,63.9384,99914.0
2023-01-26 11:00:00,67.52,67.57,67.27,67.47,137067.0,63.9289,63.9763,63.6922,63.8816,137067.0
2023-01-26 11:30:00,67.48,67.72,67.44,67.55,53933.0,63.8911,64.1183,63.8532,63.9574,53933.0
2023-01-26 12:00:00,67.54,67.7,67.49,67.69,56248.0,63.9479,64.0994,63.9005,64.0899,56248.0
2023-01-26 12:30:00,67.69,67.77,67.61,67.66,38162.0,64.0899,64.1656,64.0142,64.0615,38162.0
2023-01-26 13:00:00,67.66,67.77,67.6,67.72,25245.0,64.0615,64.1656,64.0047,64.1183,25245.0
2023-01-26 13:30:00,67.73,67.77,67.64,67.69,32379.0,64.1278,64.1656,64.0426,64.0899,32379.0
2023-01-26 14:00:00,67.7,67.85,67.69,67.69,30559.0,64.0994,64.2414,64.0899,64.0899,30559.0
2023-01-26 14:30:00,67.7,67.78,67.69,67.75,28364.0,64.0994,64.1751,64.0899,64.1467,28364.0
2023-01-26 15:00:00,67.76,67.91,67.64,67.85,50591.0,64.1562,64.2982,64.0426,64.2414,50591.0
2023-01-26 15:30:00,67.84,68.05,67.82,68.03,212503.0,64.2319,64.4308,64.213,64.4118,212503.0
2023-01-27 09:30:00,66.78,66.95,65.06,66.1,514982.0,63.2283,63.3893,61.5998,62.5845,514982.0
2023-01-27 10:00:00,66.12,66.4,65.88,66.12,108318.0,62.6034,62.8685,62.3762,62.6034,108318.0
2023-01-27 10:30:00,66.14,66.14,65.36,65.48,91515.0,62.6223,62.6223,61.8838,61.9974,91515.0
2023-01-27 11:00:00,65.47,65.85,65.46,65.74,72096.0,61.988,62.3478,61.9785,62.2436,72096.0
2023-01-27 11:30:00,65.75,65.83,65.57,65.64,97114.0,62.2531,62.3288,62.0827,62.1489,97114.0
2023-01-27 12:00:00,65.64,66.08,65.51,65.65,104553.0,62.1489,62.5655,62.0258,62.1584,104553.0
2023-01-27 12:30:00,65.66,66.02,65.65,65.88,115614.0,62.1679,62.5087,62.1584,62.3762,115614.0
2023-01-27 13:00:00,65.88,65.89,65.32,65.39,71544.0,62.3762,62.3856,61.846,61.9122,71544.0
2023-01-27 13:30:00,65.4,65.51,65.31,65.4,93711.0,61.9217,62.0258,61.8365,61.9217,93711.0
2023-01-27 14:00:00,65.4,65.48,65.36,65.4,106102.0,61.9217,61.9974,61.8838,61.9217,106102.0
2023-01-27 14:30:00,65.39,65.65,65.36,65.63,140237.0,61.9122,62.1584,61.8838,62.1395,140237.0
2023-01-27 15:00:00,65.63,66.0,65.56,65.99,148737.0,62.1395,62.4898,62.0732,62.4803,148737.0
2023-01-27 15:30:00,65.99,66.0,65.73,65.78,274563.0,62.4803,62.4898,62.2341,62.2815,274563.0
2023-01-30 09:30:00,66.1,66.58,65.6,66.4,270232.0,62.5845,63.0389,62.1111,62.8685,270232.0
2023-01-30 10:00:00,66.41,66.49,66.06,66.27,314697.0,62.878,62.9537,62.5466,62.7454,314697.0
2023-01-30 10:30:00,66.27,66.53,66.11,66.45,378649.0,62.7454,62.9916,62.5939,62.9159,378649.0
2023-01-30 11:00:00,66.45,66.45,66.28,66.32,69741.0,62.9159,62.9159,62.7549,62.7928,69741.0
2023-01-30 11:30:00,66.33,66.5,66.25,66.4,51630.0,62.8022,62.9632,62.7265,62.8685,51630.0
2023-01-30 12:00:00,66.38,66.38,66.17,66.2,38394.0,62.8496,62.8496,62.6507,62.6792,38394.0
2023-01-30 12:30:00,66.21,66.33,66.14,66.23,43782.0,62.6886,62.8022,62.6223,62.7076,43782.0
2023-01-30 13:00:00,66.21,66.28,66.13,66.21,30375.0,62.6886,62.7549,62.6129,62.6886,30375.0
2023-01-30 13:30:00,66.21,66.3,66.18,66.23,33968.0,62.6886,62.7738,62.6602,62.7076,33968.0
2023-01-30 14:00:00,66.22,66.28,66.12,66.2,40832.0,62.6981,62.7549,62.6034,62.6792,40832.0
2023-01-30 14:30:00,66.19,66.21,66.09,66.14,39972.0,62.6697,62.6886,62.575,62.6223,39972.0
2023-01-30 15:00:00,66.15,66.27,66.11,66.27,76479.0,62.6318,62.7454,62.5939,62.7454,76479.0
2023-01-30 15:30:00,66.26,66.33,66.0,66.02,246004.0,62.736,62.8022,62.4898,62.5087,246004.0
2023-01-31 09:30:00,65.88,66.97,65.71,66.7,309815.0,62.3762,63.4082,62.2152,63.1526,309815.0
2023-01-31 10:00:00,66.7,66.93,66.61,66.76,84292.0,63.1526,63.3703,63.0673,63.2094,84292.0
2023-01-31 10:30:00,66.77,66.83,66.51,66.57,60337.0,63.2188,63.2756,62.9727,63.0295,60337.0
2023-01-31 11:00:00,66.61,66.98,66.46,66.84,46314.0,63.0673,63.4177,62.9253,63.2851,46314.0
2023-01-31 11:30:00,66.84,66.88,66.73,66.79,30989.0,63.2851,63.323,63.181,63.2378,30989.0
2023-01-31 12:00:00,66.8,66.95,66.76,66.91,37733.0,63.2472,63.3893,63.2094,63.3514,37733.0
2023-01-31 12:30:00,66.92,67.08,66.86,67.06,34016.0,63.3609,63.5123,63.304,63.4934,34016.0
2023-01-31 13:00:00,67.07,67.27,67.06,67.23,53329.0,63.5029,63.6922,63.4934,63.6544,53329.0
2023-01-31 13:30:00,67.26,67.39,67.25,67.38,59626.0,63.6828,63.8059,63.6733,63.7964,59626.0
2023-01-31 14:00:00,67.39,67.43,67.33,67.38,52823.0,63.8059,63.8437,63.7491,63.7964,52823.0
2023-01-31 14:30:00,67.39,67.41,67.25,67.36,61477.0,63.8059,63.8248,63.6733,63.7775,61477.0
2023-01-31 15:00:00,67.37,67.44,67.17,67.25,81623.0,63.7869,63.8532,63.5976,63.6733,81623.0
2023-01-31 15:30:00,67.24,67.48,67.17,67.36,238149.0,63.6638,63.8911,63.5976,63.7775,238149.0
2023-02-01 09:30:00,67.65,67.76,67.14,67.55,270241.0,64.052,64.1562,63.5692,63.9574,270241.0
2023-02-01 10:00:00,67.62,67.62,66.86,66.9,106038.0,64.0236,64.0236,63.304,63.3419,106038.0
2023-02-01 10:30:00,66.89,67.01,66.73,66.94,64584.0,63.3325,63.4461,63.181,63.3798,64584.0
2023-02-01 11:00:00,66.9,67.12,66.78,67.0,74429.0,63.3419,63.5502,63.2283,63.4366,74429.0
2023-02-01 11:30:00,67.0,67.03,66.58,66.66,56274.0,63.4366,63.465,63.0389,63.1147,56274.0
2023-02-01 12:00:00,66.66,66.66,66.13,66.14,82203.0,63.1147,63.1147,62.6129,62.6223,82203.0
2023-02-01 12:30:00,66.15,66.17,65.54,65.6,115582.0,62.6318,62.6507,62.0543,62.1111,115582.0
2023-02-01 13:00:00,65.61,65.73,65.1,65.17,140753.0,62.1205,62.2341,61.6377,61.7039,140753.0
2023-02-01 13:30:00,65.17,65.32,64.72,64.72,187657.0,61.7039,61.846,61.2779,61.2779,187657.0
2023-02-01 14:00:00,64.71,65.09,64.45,64.73,450789.0,61.2684,61.6282,61.0222,61.2873,450789.0
2023-02-01 14:30:00,64.73,65.29,64.49,64.84,222996.0,61.2873,61.8175,61.0601,61.3915,222996.0
2023-02-01 15:00:00,64.85,65.03,64.59,64.8,116145.0,61.4009,61.5714,61.1548,61.3536,116145.0
2023-02-01 15:30:00,64.81,65.16,64.58,64.69,446299.0,61.3631,61.6945,61.1453,61.2495,446299.0
2023-02-02 09:30:00,65.27,66.42,65.01,65.82,295596.0,61.7986,62.8874,61.5524,62.3194,295596.0
2023-02-02 10:00:00,65.86,66.46,65.85,66.37,98078.0,62.3572,62.9253,62.3478,62.8401,98078.0
2023-02-02 10:30:00,66.37,66.8,66.33,66.58,85000.0,62.8401,63.2472,62.8022,63.0389,85000.0
2023-02-02 11:00:00,66.56,66.62,66.35,66.55,44825.0,63.02,63.0768,62.8212,63.0105,44825.0
2023-02-02 11:30:00,66.55,66.57,66.4,66.49,41744.0,63.0105,63.0295,62.8685,62.9537,41744.0
2023-02-02 12:00:00,66.48,66.83,66.48,66.72,69388.0,62.9443,63.2756,62.9443,63.1715,69388.0
2023-02-02 12:30:00,66.73,66.86,66.71,66.83,70804.0,63.181,63.304,63.162,63.2756,70804.0
2023-02-02 13:00:00,66.84,67.07,66.84,67.05,76781.0,63.2851,63.5029,63.2851,63.4839,76781.0
2023-02-02 13:30:00,67.07,67.09,66.95,67.01,61095.0,63.5029,63.5218,63.3893,63.4461,61095.0
2023-02-02 14:00:00,67.02,67.04,66.91,66.96,114778.0,63.4555,63.4745,63.3514,63.3987,114778.0
2023-02-02 14:30:00,66.97,66.98,66.6,66.63,115169.0,63.4082,63.4177,63.0579,63.0863,115169.0
2023-02-02 15:00:00,66.63,66.98,66.63,66.96,95411.0,63.0863,63.4177,63.0863,63.3987,95411.0
2023-02-02 15:30:00,66.96,67.26,66.9,67.1,386250.0,63.3987,63.6828,63.3419,63.5313,386250.0
2023-02-03 09:30:00,67.23,67.98,67.05,67.2,199253.0,63.6544,64.3645,63.4839,63.626,199253.0
2023-02-03 10:00:00,67.2,67.2,66.8,67.04,188609.0,63.626,63.626,63.2472,63.4745,188609.0
2023-02-03 10:30:00,67.02,67.58,66.89,67.33,98929.0,63.4555,63.9858,63.3325,63.7491,98929.0
2023-02-03 11:00:00,67.34,67.47,67.3,67.41,82224.0,63.7585,63.8816,63.7206,63.8248,82224.0
2023-02-03 11:30:00,67.4,67.54,67.32,67.33,92807.0,63.8153,63.9479,63.7396,63.7491,92807.0
2023-02-03 12:00:00,67.34,67.59,67.27,67.59,133209.0,63.7585,63.9952,63.6922,63.9952,133209.0
2023-02-03 12:30:00,67.58,67.72,67.38,67.45,140388.0,63.9858,64.1183,63.7964,63.8627,140388.0
2023-02-03 13:00:00,67.42,67.5,67.16,67.16,74201.0,63.8343,63.91,63.5881,63.5881,74201.0
2023-02-03 13:30:00,67.16,67.26,67.07,67.22,102300.0,63.5881,63.6828,63.5029,63.6449,102300.0
2023-02-03 14:00:00,67.22,67.42,67.22,67.38,96230.0,63.6449,63.8343,63.6449,63.7964,96230.0
2023-02-03 14:30:00,67.38,67.41,67.19,67.21,78009.0,63.7964,63.8248,63.6165,63.6354,78009.0
2023-02-03 15:00:00,67.22,67.32,67.18,67.27,77216.0,63.6449,63.7396,63.607,63.6922,77216.0
2023-02-03 15:30:00,67.27,67.48,67.18,67.48,199713.0,63.6922,63.8911,63.607,63.8911,199713.0
2023-02-06 09:30:00,66.64,67.14,66.51,66.64,58881.0,63.0957,63.5692,62.9727,63.0957,58881.0
2023-02-06 10:00:00,66.64,66.72,66.3,66.43,23653.0,63.0957,63.1715,62.7738,62.8969,23653.0
2023-02-06 10:30:00,66.43,66.54,66.14,66.5,118195.0,62.8969,63.0011,62.6223,62.9632,118195.0
2023-02-06 11:00:00,66.51,66.68,66.4,66.61,65122.0,62.9727,63.1336,62.8685,63.0673,65122.0
2023-02-06 11:30:00,66.63,66.68,66.37,66.42,58854.0,63.0863,63.1336,62.8401,62.8874,58854.0
2023-02-06 12:00:00,66.41,66.48,66.3,66.46,18517.0,62.878,62.9443,62.7738,62.9253,18517.0
2023-02-06 12:30:00,66.5,66.63,66.48,66.54,10166.0,62.9632,63.0863,62.9443,63.0011,10166.0
2023-02-06 13:00:00,66.55,66.77,66.54,66.72,17434.0,63.0105,63.2188,63.0011,63.1715,17434.0
2023-02-06 13:30:00,66.72,66.78,66.59,66.7,14678.0,63.1715,63.2283,63.0484,63.1526,14678.0
2023-02-06 14:00:00,66.7,66.95,66.7,66.86,21788.0,63.1526,63.3893,63.1526,63.304,21788.0
2023-02-06 14:30:00,66.84,66.85,66.73,66.74,11505.0,63.2851,63.2946,63.181,63.1904,11505.0
2023-02-06 15:00:00,66.74,66.81,66.66,66.79,45090.0,63.1904,63.2567,63.1147,63.2378,45090.0
2023-02-06 15:30:00,66.78,66.96,66.76,66.91,83640.0,63.2283,63.3987,63.2094,63.3514,83640.0
2023-02-07 09:30:00,66.29,66.75,66.07,66.54,96257.0,62.7644,63.1999,62.5561,63.0011,96257.0
2023-02-07 10:00:00,66.56,66.62,66.34,66.6,29846.0,63.02,63.0768,62.8117,63.0579,29846.0
2023-02-07 10:30:00,66.6,66.63,66.39,66.51,24225.0,63.0579,63.0863,62.859,62.9727,24225.0
2023-02-07 11:00:00,66.53,66.62,66.48,66.56,19900.0,62.9916,63.0768,62.9443,63.02,19900.0
2023-02-07 11:30:00,66.57,66.6,66.51,66.52,28865.0,63.0295,63.0579,62.9727,62.9821,28865.0
2023-02-07 12:00:00,66.53,66.56,66.3,66.31,61754.0,62.9916,63.02,62.7738,62.7833,61754.0
2023-02-07 12:30:00,66.31,66.8,66.23,66.77,75229.0,62.7833,63.2472,62.7076,63.2188,75229.0
2023-02-07 13:00:00,66.78,66.84,66.37,66.41,83014.0,63.2283,63.2851,62.8401,62.878,83014.0
2023-02-07 13:30:00,66.36,66.47,66.23,66.43,81626.0,62.8306,62.9348,62.7076,62.8969,81626.0
2023-02-07 14:00:00,66.48,66.85,66.48,66.75,40381.0,62.9443,63.2946,62.9443,63.1999,40381.0
2023-02-07 14:30:00,66.75,66.91,66.75,66.86,30202.0,63.1999,63.3514,63.1999,63.304,30202.0
2023-02-07 15:00:00,66.87,66.94,66.83,66.92,43339.0,63.3135,63.3798,63.2756,63.3609,43339.0
2023-02-07 15:30:00,66.91,67.31,66.85,67.19,146429.0,63.3514,63.7301,63.2946,63.6165,146429.0
2023-02-08 09:30:00,67.32,67.95,66.91,67.58,135800.0,63.7396,64.3361,63.3514,63.9858,135800.0
2023-02-08 10:00:00,67.58,67.88,67.45,67.59,83841.0,63.9858,64.2698,63.8627,63.9952,83841.0
2023-02-08 10:30:00,67.57,67.68,67.49,67.51,49457.0,63.9763,64.0804,63.9005,63.9195,49457.0
2023-02-08 11:00:00,67.51,67.73,67.37,67.56,56685.0,63.9195,64.1278,63.7869,63.9668,56685.0
2023-02-08 11:30:00,67.56,67.82,67.49,67.82,67833.0,63.9668,64.213,63.9005,64.213,67833.0
2023-02-08 12:00:00,67.81,68.0,67.77,67.92,57397.0,64.2035,64.3834,64.1656,64.3077,57397.0
2023-02-08 12:30:00,67.93,68.08,67.88,68.04,46463.0,64.3171,64.4592,64.2698,64.4213,46463.0
2023-02-08 13:00:00,68.04,68.16,68.0,68.0,37910.0,64.4213,64.5349,64.3834,64.3834,37910.0
2023-02-08 13:30:00,68.0,68.05,67.91,68.03,54027.0,64.3834,64.4308,64.2982,64.4118,54027.0
2023-02-08 14:00:00,68.05,68.14,67.96,68.14,28279.0,64.4308,64.516,64.3455,64.516,28279.0
2023-02-08 14:30:00,68.15,68.27,68.03,68.21,53218.0,64.5254,64.6391,64.4118,64.5822,53218.0
2023-02-08 15:00:00,68.21,68.24,67.85,67.87,44152.0,64.5822,64.6107,64.2414,64.2603,44152.0
2023-02-08 15:30:00,67.86,68.05,67.84,67.85,169304.0,64.2509,64.4308,64.2319,64.2414,169304.0
2023-02-09 09:30:00,68.31,68.46,67.87,68.11,129937.0,64.6769,64.819,64.2603,64.4876,129937.0
2023-02-09 10:00:00,68.11,68.11,67.7,67.83,64909.0,64.4876,64.4876,64.0994,64.2225,64909.0
2023-02-09 10:30:00,67.83,68.08,67.73,68.08,65116.0,64.2225,64.4592,64.1278,64.4592,65116.0
2023-02-09 11:00:00,68.07,68.14,67.82,67.83,43342.0,64.4497,64.516,64.213,64.2225,43342.0
2023-02-09 11:30:00,67.81,68.06,67.66,68.04,76303.0,64.2035,64.4402,64.0615,64.4213,76303.0
2023-02-09 12:00:00,68.0,68.4,68.0,68.37,46342.0,64.3834,64.7621,64.3834,64.7337,46342.0
2023-02-09 12:30:00,68.39,68.41,68.13,68.13,54101.0,64.7527,64.7716,64.5065,64.5065,54101.0
2023-02-09 13:00:00,68.13,68.19,67.96,68.15,37292.0,64.5065,64.5633,64.3455,64.5254,37292.0
2023-02-09 13:30:00,68.14,68.27,67.92,68.02,32434.0,64.516,64.6391,64.3077,64.4024,32434.0
2023-02-09 14:00:00,68.03,68.06,67.85,67.86,26361.0,64.4118,64.4402,64.2414,64.2509,26361.0
2023-02-09 14:30:00,67.84,68.14,67.84,68.06,51978.0,64.2319,64.516,64.2319,64.4402,51978.0
2023-02-09 15:00:00,68.06,68.06,67.64,67.73,71915.0,64.4402,64.4402,64.0426,64.1278,71915.0
2023-02-09 15:30:00,67.72,67.77,67.59,67.66,159808.0,64.1183,64.1656,63.9952,64.0615,159808.0
2023-02-10 09:30:00,67.97,68.37,67.05,67.1,168433.0,64.355,64.7337,63.4839,63.5313,168433.0
2023-02-10 10:00:00,67.09,67.34,66.95,67.22,68910.0,63.5218,63.7585,63.3893,63.6449,68910.0
2023-02-10 10:30:00,67.22,67.84,67.19,67.81,66208.0,63.6449,64.2319,63.6165,64.2035,66208.0
2023-02-10 11:00:00,67.81,68.06,67.79,67.82,64001.0,64.2035,64.4402,64.1846,64.213,64001.0
2023-02-10 11:30:00,67.81,67.91,67.69,67.69,25930.0,64.2035,64.2982,64.0899,64.0899,25930.0
2023-02-10 12:00:00,67.69,67.82,67.64,67.68,25574.0,64.0899,64.213,64.0426,64.0804,25574.0
2023-02-10 12:30:00,67.67,67.82,67.67,67.82,12779.0,64.071,64.213,64.071,64.213,12779.0
2023-02-10 13:00:00,67.82,67.9,67.72,67.85,16544.0,64.213,64.2887,64.1183,64.2414,16544.0
2023-02-10 13:30:00,67.83,67.92,67.75,67.79,17152.0,64.2225,64.3077,64.1467,64.1846,17152.0
2023-02-10 14:00:00,67.79,67.93,67.77,67.81,26626.0,64.1846,64.3171,64.1656,64.2035,26626.0
2023-02-10 14:30:00,67.8,67.85,67.73,67.75,14894.0,64.1941,64.2414,64.1278,64.1467,14894.0
2023-02-10 15:00:00,67.77,67.93,67.71,67.93,37303.0,64.1656,64.3171,64.1088,64.3171,37303.0
2023-02-10 15:30:00,67.93,68.07,67.84,67.97,115734.0,64.3171,64.4497,64.2319,64.355,115734.0
2023-02-13 09:30:00,67.95,68.21,67.63,68.17,58172.0,64.3361,64.5822,64.0331,64.5444,58172.0
2023-02-13 10:00:00,68.2,68.32,68.13,68.27,15892.0,64.5728,64.6864,64.5065,64.6391,15892.0
2023-02-13 10:30:00,68.29,68.62,68.21,68.55,30875.0,64.658,64.9704,64.5822,64.9042,30875.0
2023-02-13 11:00:00,68.56,68.7,68.52,68.66,38181.0,64.9136,65.0462,64.8758,65.0083,38181.0
2023-02-13 11:30:00,68.65,68.67,68.52,68.53,12359.0,64.9988,65.0178,64.8758,64.8852,12359.0
2023-02-13 12:00:00,68.53,68.54,68.49,68.51,8431.0,64.8852,64.8947,64.8474,64.8663,8431.0
2023-02-13 12:30:00,68.5,68.56,68.48,68.48,12546.0,64.8568,64.9136,64.8379,64.8379,12546.0
2023-02-13 13:00:00,68.47,68.56,68.45,68.55,6608.0,64.8284,64.9136,64.8095,64.9042,6608.0
2023-02-13 13:30:00,68.56,68.68,68.54,68.65,59942.0,64.9136,65.0273,64.8947,64.9988,59942.0
2023-02-13 14:00:00,68.65,68.72,68.6,68.66,39411.0,64.9988,65.0651,64.9515,65.0083,39411.0
2023-02-13 14:30:00,68.65,68.74,68.63,68.7,72656.0,64.9988,65.0841,64.9799,65.0462,72656.0
2023-02-13 15:00:00,68.71,68.86,68.68,68.86,63626.0,65.0557,65.1977,65.0273,65.1977,63626.0
2023-02-13 15:30:00,68.87,69.0,68.73,68.89,195921.0,65.2071,65.3302,65.0746,65.2261,195921.0
2023-02-14 09:30:00,69.24,69.76,69.02,69.69,189662.0,65.5575,66.0498,65.3492,65.9835,189662.0
2023-02-14 10:00:00,69.69,69.9,69.59,69.72,84974.0,65.9835,66.1824,65.8889,66.0119,84974.0
2023-02-14 10:30:00,69.74,69.78,69.13,69.35,89628.0,66.0309,66.0687,65.4533,65.6616,89628.0
2023-02-14 11:00:00,69.35,69.54,69.2,69.2,65668.0,65.6616,65.8415,65.5196,65.5196,65668.0
2023-02-14 11:30:00,69.2,69.2,68.92,69.17,86688.0,65.5196,65.5196,65.2545,65.4912,86688.0
2023-02-14 12:00:00,69.16,69.29,69.12,69.24,43431.0,65.4817,65.6048,65.4438,65.5575,43431.0
2023-02-14 12:30:00,69.22,69.35,69.22,69.31,39943.0,65.5385,65.6616,65.5385,65.6237,39943.0
2023-02-14 13:00:00,69.29,69.54,69.27,69.42,44972.0,65.6048,65.8415,65.5859,65.7279,44972.0
2023-02-14 13:30:00,69.41,69.41,69.26,69.35,50012.0,65.7184,65.7184,65.5764,65.6616,50012.0
2023-02-14 14:00:00,69.34,69.44,69.23,69.3,56994.0,65.6521,65.7468,65.548,65.6143,56994.0
2023-02-14 14:30:00,69.3,69.44,69.29,69.44,55351.0,65.6143,65.7468,65.6048,65.7468,55351.0
2023-02-14 15:00:00,69.44,69.66,69.44,69.62,87743.0,65.7468,65.9551,65.7468,65.9173,87743.0
2023-02-14 15:30:00,69.62,69.75,69.58,69.66,247614.0,65.9173,66.0403,65.8794,65.9551,247614.0
2023-02-15 09:30:00,69.3,69.73,69.15,69.34,82470.0,65.6143,66.0214,65.4723,65.6521,82470.0
2023-02-15 10:00:00,69.34,69.54,69.32,69.48,25879.0,65.6521,65.8415,65.6332,65.7847,25879.0
2023-02-15 10:30:00,69.46,69.53,69.17,69.4,40248.0,65.7658,65.832,65.4912,65.709,40248.0
2023-02-15 11:00:00,69.41,69.52,69.25,69.41,57697.0,65.7184,65.8226,65.5669,65.7184,57697.0
2023-02-15 11:30:00,69.4,69.44,69.17,69.24,55845.0,65.709,65.7468,65.4912,65.5575,55845.0
2023-02-15 12:00:00,69.25,69.26,69.04,69.15,32895.0,65.5669,65.5764,65.3681,65.4723,32895.0
2023-02-15 12:30:00,69.12,69.27,69.1,69.23,20037.0,65.4438,65.5859,65.4249,65.548,20037.0
2023-02-15 13:00:00,69.22,69.28,69.14,69.22,14125.0,65.5385,65.5953,65.4628,65.5385,14125.0
2023-02-15 13:30:00,69.23,69.3,69.22,69.29,15664.0,65.548,65.6143,65.5385,65.6048,15664.0
2023-02-15 14:00:00,69.29,69.43,69.28,69.38,33863.0,65.6048,65.7374,65.5953,65.69,33863.0
2023-02-15 14:30:00,69.39,69.54,69.34,69.49,45192.0,65.6995,65.8415,65.6521,65.7942,45192.0
2023-02-15 15:00:00,69.48,69.61,69.47,69.55,56112.0,65.7847,65.9078,65.7752,65.851,56112.0
2023-02-15 15:30:00,69.56,69.65,69.51,69.57,151892.0,65.8604,65.9457,65.8131,65.8699,151892.0
2023-02-16 09:30:00,69.06,69.42,68.83,69.26,95264.0,65.387,65.7279,65.1693,65.5764,95264.0
2023-02-16 10:00:00,69.26,69.42,69.04,69.27,232283.0,65.5764,65.7279,65.3681,65.5859,232283.0
2023-02-16 10:30:00,69.26,69.3,69.1,69.27,109292.0,65.5764,65.6143,65.4249,65.5859,109292.0
2023-02-16 11:00:00,69.28,69.56,69.28,69.5,48040.0,65.5953,65.8604,65.5953,65.8036,48040.0
2023-02-16 11:30:00,69.48,69.75,69.44,69.75,65962.0,65.7847,66.0403,65.7468,66.0403,65962.0
2023-02-16 12:00:00,69.73,69.74,69.58,69.58,23794.0,66.0214,66.0309,65.8794,65.8794,23794.0
2023-02-16 12:30:00,69.59,69.71,69.53,69.61,27238.0,65.8889,66.0025,65.832,65.9078,27238.0
2023-02-16 13:00:00,69.61,69.63,69.5,69.58,29841.0,65.9078,65.9267,65.8036,65.8794,29841.0
2023-02-16 13:30:00,69.59,69.61,69.55,69.56,11747.0,65.8889,65.9078,65.851,65.8604,11747.0
2023-02-16 14:00:00,69.57,69.61,69.43,69.56,36021.0,65.8699,65.9078,65.7374,65.8604,36021.0
2023-02-16 14:30:00,69.56,69.6,69.48,69.54,42710.0,65.8604,65.8983,65.7847,65.8415,42710.0
2023-02-16 15:00:00,69.53,69.55,69.38,69.42,68871.0,65.832,65.851,65.69,65.7279,68871.0
2023-02-16 15:30:00,69.42,69.44,69.19,69.2,233859.0,65.7279,65.7468,65.5101,65.5196,233859.0
2023-02-17 09:30:00,68.98,69.31,68.9,68.91,38016.0,65.3113,65.6237,65.2356,65.245,38016.0
2023-02-17 10:00:00,68.92,69.26,68.9,69.21,31039.0,65.2545,65.5764,65.2356,65.5291,31039.0
2023-02-17 10:30:00,69.22,69.43,69.1,69.17,40877.0,65.5385,65.7374,65.4249,65.4912,40877.0
2023-02-17 11:00:00,69.17,69.2,69.05,69.13,57945.0,65.4912,65.5196,65.3776,65.4533,57945.0
2023-02-17 11:30:00,69.12,69.37,69.05,69.27,219083.0,65.4438,65.6806,65.3776,65.5859,219083.0
2023-02-17 12:00:00,69.28,69.33,69.2,69.33,426352.0,65.5953,65.6427,65.5196,65.6427,426352.0
2023-02-17 12:30:00,69.34,69.5,69.31,69.32,51976.0,65.6521,65.8036,65.6237,65.6332,51976.0
2023-02-17 13:00:00,69.33,69.4,69.27,69.32,16513.0,65.6427,65.709,65.5859,65.6332,16513.0
2023-02-17 13:30:00,69.32,69.37,69.24,69.31,33095.0,65.6332,65.6806,65.5575,65.6237,33095.0
2023-02-17 14:00:00,69.31,69.39,69.29,69.38,24203.0,65.6237,65.6995,65.6048,65.69,24203.0
2023-02-17 14:30:00,69.38,69.48,69.35,69.45,17781.0,65.69,65.7847,65.6616,65.7563,17781.0
2023-02-17 15:00:00,69.45,69.51,69.38,69.4,44832.0,65.7563,65.8131,65.69,65.709,44832.0
2023-02-17 15:30:00,69.41,69.56,69.41,69.43,124642.0,65.7184,65.8604,65.7184,65.7374,124642.0
2023-02-21 09:30:00,68.86,69.11,68.59,69.04,95540.0,65.1977,65.4344,64.942,65.3681,95540.0
2023-02-21 10:00:00,69.07,69.29,68.99,69.06,65758.0,65.3965,65.6048,65.3208,65.387,65758.0
2023-02-21 10:30:00,69.08,69.16,69.04,69.13,109273.0,65.406,65.4817,65.3681,65.4533,109273.0
2023-02-21 11:00:00,69.13,69.14,68.96,69.0,66994.0,65.4533,65.4628,65.2924,65.3302,66994.0
2023-02-21 11:30:00,69.0,69.0,68.85,68.97,27040.0,65.3302,65.3302,65.1882,65.3018,27040.0
2023-02-21 12:00:00,68.96,69.06,68.92,69.0,38360.0,65.2924,65.387,65.2545,65.3302,38360.0
2023-02-21 12:30:00,69.0,69.09,68.97,69.06,18248.0,65.3302,65.4154,65.3018,65.387,18248.0
2023-02-21 13:00:00,69.06,69.07,68.97,68.98,28031.0,65.387,65.3965,65.3018,65.3113,28031.0
2023-02-21 13:30:00,68.99,68.99,68.86,68.86,18950.0,65.3208,65.3208,65.1977,65.1977,18950.0
2023-02-21 14:00:00,68.87,68.99,68.81,68.93,52411.0,65.2071,65.3208,65.1503,65.264,52411.0
2023-02-21 14:30:00,68.93,69.04,68.9,68.93,85862.0,65.264,65.3681,65.2356,65.264,85862.0
2023-02-21 15:00:00,68.92,68.95,68.83,68.94,80510.0,65.2545,65.2829,65.1693,65.2734,80510.0
2023-02-21 15:30:00,68.94,69.02,68.81,68.82,196024.0,65.2734,65.3492,65.1503,65.1598,196024.0
2023-02-22 09:30:00,68.0,68.39,67.65,67.74,146015.0,64.3834,64.7527,64.052,64.1372,146015.0
2023-02-22 10:00:00,67.64,67.7,67.23,67.25,56606.0,64.0426,64.0994,63.6544,63.6733,56606.0
2023-02-22 10:30:00,67.21,67.64,67.03,67.53,45260.0,63.6354,64.0426,63.465,63.9384,45260.0
2023-02-22 11:00:00,67.54,67.56,67.42,67.5,40462.0,63.9479,63.9668,63.8343,63.91,40462.0
2023-02-22 11:30:00,67.49,67.68,67.45,67.68,49675.0,63.9005,64.0804,63.8627,64.0804,49675.0
2023-02-22 12:00:00,67.68,67.93,67.65,67.85,38292.0,64.0804,64.3171,64.052,64.2414,38292.0
2023-02-22 12:30:00,67.85,67.85,67.61,67.68,40584.0,64.2414,64.2414,64.0142,64.0804,40584.0
2023-02-22 13:00:00,67.68,67.79,67.6,67.74,26564.0,64.0804,64.1846,64.0047,64.1372,26564.0
2023-02-22 13:30:00,67.75,67.76,67.6,67.66,41320.0,64.1467,64.1562,64.0047,64.0615,41320.0
2023-02-22 14:00:00,67.64,67.71,67.57,67.6,28190.0,64.0426,64.1088,63.9763,64.0047,28190.0
2023-02-22 14:30:00,67.58,67.65,67.46,67.56,50702.0,63.9858,64.052,63.8721,63.9668,50702.0
2023-02-22 15:00:00,67.55,67.61,67.32,67.36,65026.0,63.9574,64.0142,63.7396,63.7775,65026.0
2023-02-22 15:30:00,67.35,67.5,67.25,67.47,131790.0,63.768,63.91,63.6733,63.8816,131790.0
2023-02-23 09:30:00,67.51,67.78,67.02,67.5,142648.0,63.9195,64.1751,63.4555,63.91,142648.0
2023-02-23 10:00:00,67.5,67.74,67.47,67.68,66850.0,63.91,64.1372,63.8816,64.0804,66850.0
2023-02-23 10:30:00,67.67,67.78,67.55,67.63,87787.0,64.071,64.1751,63.9574,64.0331,87787.0
2023-02-23 11:00:00,67.64,67.68,67.37,67.5,34215.0,64.0426,64.0804,63.7869,63.91,34215.0
2023-02-23 11:30:00,67.46,67.53,67.39,67.42,17548.0,63.8721,63.9384,63.8059,63.8343,17548.0
2023-02-23 12:00:00,67.4,67.5,67.36,67.49,18197.0,63.8153,63.91,63.7775,63.9005,18197.0
2023-02-23 12:30:00,67.48,67.56,67.44,67.56,15913.0,63.8911,63.9668,63.8532,63.9668,15913.0
2023-02-23 13:00:00,67.57,67.67,67.56,67.61,12176.0,63.9763,64.071,63.9668,64.0142,12176.0
2023-02-23 13:30:00,67.61,67.66,67.57,67.6,12553.0,64.0142,64.0615,63.9763,64.0047,12553.0
2023-02-23 14:00:00,67.59,67.68,67.55,67.65,20744.0,63.9952,64.0804,63.9574,64.052,20744.0
2023-02-23 14:30:00,67.64,67.68,67.62,67.65,18629.0,64.0426,64.0804,64.0236,64.052,18629.0
2023-02-23 15:00:00,67.65,67.77,67.65,67.76,22706.0,64.052,64.1656,64.052,64.1562,22706.0
2023-02-23 15:30:00,67.75,67.79,67.57,67.58,101516.0,64.1467,64.1846,63.9763,63.9858,101516.0
2023-02-24 09:30:00,66.81,67.12,66.65,66.67,186110.0,63.2567,63.5502,63.1052,63.1242,186110.0
2023-02-24 10:00:00,66.69,67.09,66.69,67.0,112434.0,63.1431,63.5218,63.1431,63.4366,112434.0
2023-02-24 10:30:00,67.0,67.04,66.83,66.83,68504.0,63.4366,63.4745,63.2756,63.2756,68504.0
2023-02-24 11:00:00,66.84,67.03,66.84,66.84,58046.0,63.2851,63.465,63.2851,63.2851,58046.0
2023-02-24 11:30:00,66.83,67.01,66.82,66.92,38681.0,63.2756,63.4461,63.2662,63.3609,38681.0
2023-02-24 12:00:00,66.94,67.03,66.94,67.01,35231.0,63.3798,63.465,63.3798,63.4461,35231.0
2023-02-24 12:30:00,67.01,67.02,66.73,66.83,49951.0,63.4461,63.4555,63.181,63.2756,49951.0
2023-02-24 13:00:00,66.82,66.97,66.81,66.96,31244.0,63.2662,63.4082,63.2567,63.3987,31244.0
2023-02-24 13:30:00,66.95,66.98,66.78,66.8,64452.0,63.3893,63.4177,63.2283,63.2472,64452.0
2023-02-24 14:00:00,66.8,66.86,66.79,66.85,63112.0,63.2472,63.304,63.2378,63.2946,63112.0
2023-02-24 14:30:00,66.84,66.93,66.79,66.89,55087.0,63.2851,63.3703,63.2378,63.3325,55087.0
2023-02-24 15:00:00,66.9,66.97,66.85,66.9,61073.0,63.3419,63.4082,63.2946,63.3419,61073.0
2023-02-24 15:30:00,66.89,66.96,66.81,66.83,128504.0,63.3325,63.3987,63.2567,63.2756,128504.0
2023-02-27 09:30:00,67.53,67.76,67.24,67.55,72378.0,63.9384,64.1562,63.6638,63.9574,72378.0
2023-02-27 10:00:00,67.56,67.8,67.54,67.76,119974.0,63.9668,64.1941,63.9479,64.1562,119974.0
2023-02-27 10:30:00,67.75,67.75,67.37,67.38,27171.0,64.1467,64.1467,63.7869,63.7964,27171.0
2023-02-27 11:00:00,67.41,67.51,67.31,67.31,19923.0,63.8248,63.9195,63.7301,63.7301,19923.0
2023-02-27 11:30:00,67.32,67.32,67.09,67.1,36597.0,63.7396,63.7396,63.5218,63.5313,36597.0
2023-02-27 12:00:00,67.1,67.16,67.06,67.09,88726.0,63.5313,63.5881,63.4934,63.5218,88726.0
2023-02-27 12:30:00,67.07,67.23,67.07,67.2,95468.0,63.5029,63.6544,63.5029,63.626,95468.0
2023-02-27 13:00:00,67.2,67.23,67.09,67.16,25723.0,63.626,63.6544,63.5218,63.5881,25723.0
2023-02-27 13:30:00,67.15,67.18,67.07,67.17,30339.0,63.5786,63.607,63.5029,63.5976,30339.0
2023-02-27 14:00:00,67.17,67.24,67.05,67.12,31774.0,63.5976,63.6638,63.4839,63.5502,31774.0
2023-02-27 14:30:00,67.12,67.14,66.98,67.02,51653.0,63.5502,63.5692,63.4177,63.4555,51653.0
2023-02-27 15:00:00,67.03,67.05,66.9,66.97,38987.0,63.465,63.4839,63.3419,63.4082,38987.0
2023-02-27 15:30:00,66.97,67.06,66.86,67.06,107452.0,63.4082,63.4934,63.304,63.4934,107452.0
2023-02-28 09:30:00,67.38,67.38,66.97,67.27,76819.0,63.7964,63.7964,63.4082,63.6922,76819.0
2023-02-28 10:00:00,67.3,67.64,67.3,67.57,95707.0,63.7206,64.0426,63.7206,63.9763,95707.0
2023-02-28 10:30:00,67.57,67.62,67.27,67.39,32531.0,63.9763,64.0236,63.6922,63.8059,32531.0
2023-02-28 11:00:00,67.4,67.66,67.35,67.64,35080.0,63.8153,64.0615,63.768,64.0426,35080.0
2023-02-28 11:30:00,67.65,67.67,67.54,67.58,16347.0,64.052,64.071,63.9479,63.9858,16347.0
2023-02-28 12:00:00,67.6,67.68,67.6,67.63,20334.0,64.0047,64.0804,64.0047,64.0331,20334.0
2023-02-28 12:30:00,67.63,67.8,67.6,67.75,85278.0,64.0331,64.1941,64.0047,64.1467,85278.0
2023-02-28 13:00:00,67.75,67.77,67.68,67.7,25268.0,64.1467,64.1656,64.0804,64.0994,25268.0
2023-02-28 13:30:00,67.73,67.74,67.68,67.7,12523.0,64.1278,64.1372,64.0804,64.0994,12523.0
2023-02-28 14:00:00,67.71,67.78,67.66,67.74,28700.0,64.1088,64.1751,64.0615,64.1372,28700.0
2023-02-28 14:30:00,67.75,67.8,67.71,67.77,43318.0,64.1467,64.1941,64.1088,64.1656,43318.0
2023-02-28 15:00:00,67.76,67.77,67.64,67.67,40593.0,64.1562,64.1656,64.0426,64.071,40593.0
2023-02-28 15:30:00,67.67,67.76,67.55,67.64,160727.0,64.071,64.1562,63.9574,64.0426,160727.0
2023-03-01 09:30:00,67.63,67.63,67.1,67.41,123011.0,64.0331,64.0331,63.5313,63.8248,123011.0
2023-03-01 10:00:00,67.44,67.46,66.83,67.09,110317.0,63.8532,63.8721,63.2756,63.5218,110317.0
2023-03-01 10:30:00,67.08,67.11,66.9,67.04,72633.0,63.5123,63.5408,63.3419,63.4745,72633.0
2023-03-01 11:00:00,67.05,67.07,66.6,66.74,96369.0,63.4839,63.5029,63.0579,63.1904,96369.0
2023-03-01 11:30:00,66.73,66.8,66.6,66.64,98871.0,63.181,63.2472,63.0579,63.0957,98871.0
2023-03-01 12:00:00,66.64,66.82,66.41,66.41,71089.0,63.0957,63.2662,62.878,62.878,71089.0
2023-03-01 12:30:00,66.42,66.44,66.25,66.25,57824.0,62.8874,62.9064,62.7265,62.7265,57824.0
2023-03-01 13:00:00,66.24,66.43,66.2,66.35,55654.0,62.717,62.8969,62.6792,62.8212,55654.0
2023-03-01 13:30:00,66.33,66.36,66.17,66.21,49562.0,62.8022,62.8306,62.6507,62.6886,49562.0
2023-03-01 14:00:00,66.2,66.29,66.12,66.27,57701.0,62.6792,62.7644,62.6034,62.7454,57701.0
2023-03-01 14:30:00,66.25,66.37,66.21,66.29,97428.0,62.7265,62.8401,62.6886,62.7644,97428.0
2023-03-01 15:00:00,66.29,66.48,66.25,66.47,84927.0,62.7644,62.9443,62.7265,62.9348,84927.0
2023-03-01 15:30:00,66.47,66.72,66.47,66.71,284145.0,62.9348,63.1715,62.9348,63.162,284145.0
2023-03-02 09:30:00,66.33,66.75,66.21,66.34,109959.0,62.8022,63.1999,62.6886,62.8117,109959.0
2023-03-02 10:00:00,66.34,66.43,66.15,66.26,48205.0,62.8117,62.8969,62.6318,62.736,48205.0
2023-03-02 10:30:00,66.24,66.28,66.0,66.16,68793.0,62.717,62.7549,62.4898,62.6413,68793.0
2023-03-02 11:00:00,66.16,66.27,66.07,66.23,127611.0,62.6413,62.7454,62.5561,62.7076,127611.0
2023-03-02 11:30:00,66.23,66.66,66.18,66.56,101884.0,62.7076,63.1147,62.6602,63.02,101884.0
2023-03-02 12:00:00,66.58,66.59,66.41,66.56,34097.0,63.0389,63.0484,62.878,63.02,34097.0
2023-03-02 12:30:00,66.57,66.62,66.52,66.59,70415.0,63.0295,63.0768,62.9821,63.0484,70415.0
2023-03-02 13:00:00,66.59,66.61,66.54,66.57,111237.0,63.0484,63.0673,63.0011,63.0295,111237.0
2023-03-02 13:30:00,66.57,66.72,66.55,66.61,88310.0,63.0295,63.1715,63.0105,63.0673,88310.0
2023-03-02 14:00:00,66.62,66.71,66.55,66.67,57933.0,63.0768,63.162,63.0105,63.1242,57933.0
2023-03-02 14:30:00,66.67,66.68,66.56,66.62,50270.0,63.1242,63.1336,63.02,63.0768,50270.0
2023-03-02 15:00:00,66.63,66.67,66.56,66.66,61498.0,63.0863,63.1242,63.02,63.1147,61498.0
2023-03-02 15:30:00,66.66,66.85,66.54,66.65,275641.0,63.1147,63.2946,63.0011,63.1052,275641.0
2023-03-03 09:30:00,67.36,67.55,67.1,67.37,164980.0,63.7775,63.9574,63.5313,63.7869,164980.0
2023-03-03 10:00:00,67.38,67.38,67.01,67.33,80363.0,63.7964,63.7964,63.4461,63.7491,80363.0
2023-03-03 10:30:00,67.32,67.32,67.0,67.08,21123.0,63.7396,63.7396,63.4366,63.5123,21123.0
2023-03-03 11:00:00,67.08,67.15,66.96,67.01,36405.0,63.5123,63.5786,63.3987,63.4461,36405.0
2023-03-03 11:30:00,67.01,67.18,66.98,67.17,35101.0,63.4461,63.607,63.4177,63.5976,35101.0
2023-03-03 12:00:00,67.19,67.44,67.18,67.44,25294.0,63.6165,63.8532,63.607,63.8532,25294.0
2023-03-03 12:30:00,67.43,67.52,67.39,67.52,25116.0,63.8437,63.9289,63.8059,63.9289,25116.0
2023-03-03 13:00:00,67.52,67.63,67.52,67.54,30939.0,63.9289,64.0331,63.9289,63.9479,30939.0
2023-03-03 13:30:00,67.54,67.57,67.47,67.53,23303.0,63.9479,63.9763,63.8816,63.9384,23303.0
2023-03-03 14:00:00,67.53,67.72,67.52,67.67,33784.0,63.9384,64.1183,63.9289,64.071,33784.0
2023-03-03 14:30:00,67.67,67.77,67.67,67.76,26963.0,64.071,64.1656,64.071,64.1562,26963.0
2023-03-03 15:00:00,67.76,67.81,67.73,67.78,33750.0,64.1562,64.2035,64.1278,64.1751,33750.0
2023-03-03 15:30:00,67.78,67.8,67.67,67.72,126134.0,64.1751,64.1941,64.071,64.1183,126134.0
2023-03-06 09:30:00,68.53,68.72,68.21,68.48,107672.0,64.8852,65.0651,64.5822,64.8379,107672.0
2023-03-06 10:00:00,68.46,68.53,68.27,68.46,50000.0,64.819,64.8852,64.6391,64.819,50000.0
2023-03-06 10:30:00,68.48,68.64,68.38,68.5,137215.0,64.8379,64.9894,64.7432,64.8568,137215.0
2023-03-06 11:00:00,68.5,68.69,68.48,68.5,36025.0,64.8568,65.0367,64.8379,64.8568,36025.0
2023-03-06 11:30:00,68.52,68.56,68.48,68.54,20747.0,64.8758,64.9136,64.8379,64.8947,20747.0
2023-03-06 12:00:00,68.54,68.75,68.53,68.74,44359.0,64.8947,65.0935,64.8852,65.0841,44359.0
2023-03-06 12:30:00,68.75,68.81,68.68,68.72,35054.0,65.0935,65.1503,65.0273,65.0651,35054.0
2023-03-06 13:00:00,68.71,68.72,68.53,68.6,51279.0,65.0557,65.0651,64.8852,64.9515,51279.0
2023-03-06 13:30:00,68.61,68.71,68.53,68.58,34037.0,64.961,65.0557,64.8852,64.9326,34037.0
2023-03-06 14:00:00,68.58,68.58,68.49,68.53,28856.0,64.9326,64.9326,64.8474,64.8852,28856.0
2023-03-06 14:30:00,68.53,68.58,68.5,68.55,35784.0,64.8852,64.9326,64.8568,64.9042,35784.0
2023-03-06 15:00:00,68.55,68.56,68.44,68.44,35658.0,64.9042,64.9136,64.8,64.8,35658.0
2023-03-06 15:30:00,68.45,68.5,68.31,68.32,143935.0,64.8095,64.8568,64.6769,64.6864,143935.0
2023-03-07 09:30:00,68.39,68.7,67.95,68.0,98440.0,64.7527,65.0462,64.3361,64.3834,98440.0
2023-03-07 10:00:00,68.03,68.06,67.76,67.97,221856.0,64.4118,64.4402,64.1562,64.355,221856.0
2023-03-07 10:30:00,67.97,68.03,67.66,67.68,47169.0,64.355,64.4118,64.0615,64.0804,47169.0
2023-03-07 11:00:00,67.67,67.73,67.55,67.62,51922.0,64.071,64.1278,63.9574,64.0236,51922.0
2023-03-07 11:30:00,67.62,67.75,67.58,67.63,37604.0,64.0236,64.1467,63.9858,64.0331,37604.0
2023-03-07 12:00:00,67.63,67.99,67.63,67.94,42315.0,64.0331,64.3739,64.0331,64.3266,42315.0
2023-03-07 12:30:00,67.95,68.04,67.92,67.94,25629.0,64.3361,64.4213,64.3077,64.3266,25629.0
2023-03-07 13:00:00,67.93,68.0,67.86,67.89,19715.0,64.3171,64.3834,64.2509,64.2793,19715.0
2023-03-07 13:30:00,67.87,67.9,67.7,67.73,25924.0,64.2603,64.2887,64.0994,64.1278,25924.0
2023-03-07 14:00:00,67.73,67.81,67.68,67.79,27221.0,64.1278,64.2035,64.0804,64.1846,27221.0
2023-03-07 14:30:00,67.8,67.83,67.76,67.78,37082.0,64.1941,64.2225,64.1562,64.1751,37082.0
2023-03-07 15:00:00,67.77,67.87,67.75,67.87,23439.0,64.1656,64.2603,64.1467,64.2603,23439.0
2023-03-07 15:30:00,67.87,68.0,67.85,67.92,146135.0,64.2603,64.3834,64.2414,64.3077,146135.0
2023-03-08 09:30:00,68.34,68.34,67.9,68.03,107974.0,64.7053,64.7053,64.2887,64.4118,107974.0
2023-03-08 10:00:00,68.01,68.17,67.93,68.06,49132.0,64.3929,64.5444,64.3171,64.4402,49132.0
2023-03-08 10:30:00,68.07,68.2,68.03,68.05,28466.0,64.4497,64.5728,64.4118,64.4308,28466.0
2023-03-08 11:00:00,68.05,68.12,67.98,67.98,27820.0,64.4308,64.497,64.3645,64.3645,27820.0
2023-03-08 11:30:00,68.02,68.1,67.98,68.0,43340.0,64.4024,64.4781,64.3645,64.3834,43340.0
2023-03-08 12:00:00,68.02,68.05,67.96,67.97,27979.0,64.4024,64.4308,64.3455,64.355,27979.0
2023-03-08 12:30:00,67.98,68.0,67.81,67.89,35154.0,64.3645,64.3834,64.2035,64.2793,35154.0
2023-03-08 13:00:00,67.88,67.89,67.77,67.78,23924.0,64.2698,64.2793,64.1656,64.1751,23924.0
2023-03-08 13:30:00,67.77,67.82,67.58,67.58,100561.0,64.1656,64.213,63.9858,63.9858,100561.0
2023-03-08 14:00:00,67.59,67.66,67.53,67.55,27927.0,63.9952,64.0615,63.9384,63.9574,27927.0
2023-03-08 14:30:00,67.54,67.59,67.48,67.54,32364.0,63.9479,63.9952,63.8911,63.9479,32364.0
2023-03-08 15:00:00,67.55,67.67,67.49,67.67,88858.0,63.9574,64.071,63.9005,64.071,88858.0
2023-03-08 15:30:00,67.67,68.01,67.66,68.01,273448.0,64.071,64.3929,64.0615,64.3929,273448.0
2023-03-09 09:30:00,67.51,67.67,67.28,67.34,134770.0,63.9195,64.071,63.7017,63.7585,134770.0
2023-03-09 10:00:00,67.33,67.52,67.3,67.5,92339.0,63.7491,63.9289,63.7206,63.91,92339.0
2023-03-09 10:30:00,67.51,67.53,67.42,67.44,50211.0,63.9195,63.9384,63.8343,63.8532,50211.0
2023-03-09 11:00:00,67.44,67.51,67.38,67.47,77866.0,63.8532,63.9195,63.7964,63.8816,77866.0
2023-03-09 11:30:00,67.48,67.51,67.29,67.42,74173.0,63.8911,63.9195,63.7112,63.8343,74173.0
2023-03-09 12:00:00,67.42,67.5,67.38,67.45,87236.0,63.8343,63.91,63.7964,63.8627,87236.0
2023-03-09 12:30:00,67.46,67.5,67.01,67.03,109110.0,63.8721,63.91,63.4461,63.465,109110.0
2023-03-09 13:00:00,67.0,67.24,66.85,66.85,181177.0,63.4366,63.6638,63.2946,63.2946,181177.0
2023-03-09 13:30:00,66.84,66.85,66.46,66.53,74520.0,63.2851,63.2946,62.9253,62.9916,74520.0
2023-03-09 14:00:00,66.51,66.76,66.41,66.73,66572.0,62.9727,63.2094,62.878,63.181,66572.0
2023-03-09 14:30:00,66.72,66.73,66.47,66.5,31657.0,63.1715,63.181,62.9348,62.9632,31657.0
2023-03-09 15:00:00,66.51,66.53,66.08,66.18,117711.0,62.9727,62.9916,62.5655,62.6602,117711.0
2023-03-09 15:30:00,66.18,66.34,66.15,66.19,157826.0,62.6602,62.8117,62.6318,62.6697,157826.0
2023-03-10 09:30:00,65.23,65.88,64.18,64.3,325452.0,61.7607,62.3762,60.7666,60.8802,325452.0
2023-03-10 10:00:00,64.3,64.76,64.01,64.55,320975.0,60.8802,61.3157,60.6056,61.1169,320975.0
2023-03-10 10:30:00,64.56,64.84,64.35,64.73,128316.0,61.1264,61.3915,60.9275,61.2873,128316.0
2023-03-10 11:00:00,64.71,64.93,64.54,64.89,129256.0,61.2684,61.4767,61.1074,61.4388,129256.0
2023-03-10 11:30:00,64.88,65.09,64.58,64.6,115963.0,61.4294,61.6282,61.1453,61.1642,115963.0
2023-03-10 12:00:00,64.61,64.64,64.39,64.58,87584.0,61.1737,61.2021,60.9654,61.1453,87584.0
2023-03-10 12:30:00,64.62,64.77,64.52,64.54,57575.0,61.1832,61.3252,61.0885,61.1074,57575.0
2023-03-10 13:00:00,64.55,64.6,64.21,64.26,60407.0,61.1169,61.1642,60.795,60.8423,60407.0
2023-03-10 13:30:00,64.26,64.29,64.1,64.19,84546.0,60.8423,60.8707,60.6908,60.7761,84546.0
2023-03-10 14:00:00,64.18,64.48,64.16,64.32,69446.0,60.7666,61.0506,60.7476,60.8991,69446.0
2023-03-10 14:30:00,64.31,64.52,64.27,64.43,94609.0,60.8897,61.0885,60.8518,61.0033,94609.0
2023-03-10 15:00:00,64.43,64.46,64.3,64.38,56250.0,61.0033,61.0317,60.8802,60.9559,56250.0
2023-03-10 15:30:00,64.37,64.44,64.24,64.44,227151.0,60.9465,61.0128,60.8234,61.0128,227151.0
2023-03-13 09:30:00,63.22,64.06,62.72,63.9,352378.0,59.8576,60.653,59.3842,60.5015,352378.0
2023-03-13 10:00:00,63.87,64.05,63.5,63.52,161814.0,60.4731,60.6435,60.1227,60.1417,161814.0
2023-03-13 10:30:00,63.52,63.93,63.48,63.86,195764.0,60.1417,60.5299,60.1038,60.4636,195764.0
2023-03-13 11:00:00,63.86,64.23,63.76,64.16,84299.0,60.4636,60.8139,60.3689,60.7476,84299.0
2023-03-13 11:30:00,64.15,64.15,63.74,63.97,82414.0,60.7382,60.7382,60.35,60.5678,82414.0
2023-03-13 12:00:00,63.99,64.23,63.94,64.11,87795.0,60.5867,60.8139,60.5393,60.7003,87795.0
2023-03-13 12:30:00,64.1,64.29,63.95,63.98,60876.0,60.6908,60.8707,60.5488,60.5772,60876.0
2023-03-13 13:00:00,64.0,64.05,63.78,63.8,36845.0,60.5962,60.6435,60.3879,60.4068,36845.0
2023-03-13 13:30:00,63.81,64.0,63.7,63.91,45931.0,60.4163,60.5962,60.3121,60.5109,45931.0
2023-03-13 14:00:00,63.91,64.1,63.82,63.95,80667.0,60.5109,60.6908,60.4257,60.5488,80667.0
2023-03-13 14:30:00,63.99,64.14,63.86,63.94,65261.0,60.5867,60.7287,60.4636,60.5393,65261.0
2023-03-13 15:00:00,63.92,63.96,63.6,63.64,126315.0,60.5204,60.5583,60.2174,60.2553,126315.0
2023-03-13 15:30:00,63.68,63.83,63.59,63.68,222974.0,60.2932,60.4352,60.208,60.2932,222974.0
2023-03-14 09:30:00,64.35,64.7,64.23,64.39,250900.0,60.9275,61.2589,60.8139,60.9654,250900.0
2023-03-14 10:00:00,64.41,64.54,64.27,64.41,76118.0,60.9844,61.1074,60.8518,60.9844,76118.0
2023-03-14 10:30:00,64.42,64.71,64.36,64.63,115804.0,60.9938,61.2684,60.937,61.1927,115804.0
2023-03-14 11:00:00,64.64,65.02,64.64,64.98,69792.0,61.2021,61.5619,61.2021,61.524,69792.0
2023-03-14 11:30:00,64.96,64.98,64.77,64.77,47352.0,61.5051,61.524,61.3252,61.3252,47352.0
2023-03-14 12:00:00,64.78,64.82,64.58,64.65,36706.0,61.3347,61.3725,61.1453,61.2116,36706.0
2023-03-14 12:30:00,64.63,64.78,64.54,64.58,39720.0,61.1927,61.3347,61.1074,61.1453,39720.0
2023-03-14 13:00:00,64.58,64.59,64.2,64.27,37786.0,61.1453,61.1548,60.7855,60.8518,37786.0
2023-03-14 13:30:00,64.27,64.43,64.24,64.31,35149.0,60.8518,61.0033,60.8234,60.8897,35149.0
2023-03-14 14:00:00,64.33,64.37,64.1,64.28,36388.0,60.9086,60.9465,60.6908,60.8613,36388.0
2023-03-14 14:30:00,64.28,64.34,64.21,64.26,43551.0,60.8613,60.9181,60.795,60.8423,43551.0
2023-03-14 15:00:00,64.26,64.29,64.03,64.1,47923.0,60.8423,60.8707,60.6246,60.6908,47923.0
2023-03-14 15:30:00,64.09,64.42,64.09,64.36,150998.0,60.6814,60.9938,60.6814,60.937,150998.0
2023-03-15 09:30:00,61.93,62.19,61.3,61.35,299171.0,58.6363,58.8824,58.0398,58.0871,299171.0
2023-03-15 10:00:00,61.33,61.59,61.22,61.27,161804.0,58.0682,58.3143,57.964,58.0114,161804.0
2023-03-15 10:30:00,61.25,61.51,61.18,61.5,111534.0,57.9924,58.2386,57.9261,58.2291,111534.0
2023-03-15 11:00:00,61.5,61.58,61.28,61.29,89876.0,58.2291,58.3049,58.0208,58.0303,89876.0
2023-03-15 11:30:00,61.28,61.51,61.14,61.43,93848.0,58.0208,58.2386,57.8883,58.1628,93848.0
2023-03-15 12:00:00,61.42,61.51,61.35,61.44,87954.0,58.1534,58.2386,58.0871,58.1723,87954.0
2023-03-15 12:30:00,61.44,61.52,61.33,61.38,71031.0,58.1723,58.2481,58.0682,58.1155,71031.0
2023-03-15 13:00:00,61.38,61.49,61.19,61.42,112209.0,58.1155,58.2197,57.9356,58.1534,112209.0
2023-03-15 13:30:00,61.43,61.43,61.08,61.26,118184.0,58.1628,58.1628,57.8315,58.0019,118184.0
2023-03-15 14:00:00,61.25,61.51,61.05,61.37,115137.0,57.9924,58.2386,57.8031,58.106,115137.0
2023-03-15 14:30:00,61.41,61.72,61.37,61.67,150070.0,58.1439,58.4374,58.106,58.3901,150070.0
2023-03-15 15:00:00,61.69,62.2,61.69,62.16,163006.0,58.409,58.8919,58.409,58.854,163006.0
2023-03-15 15:30:00,62.14,62.35,61.99,62.32,429624.0,58.8351,59.0339,58.6931,59.0055,429624.0
2023-03-16 09:30:00,62.19,62.88,62.19,62.67,150848.0,58.8824,59.5357,58.8824,59.3369,150848.0
2023-03-16 10:00:00,62.66,62.69,62.21,62.37,65139.0,59.3274,59.3558,58.9014,59.0528,65139.0
2023-03-16 10:30:00,62.38,63.16,62.36,63.13,75334.0,59.0623,59.8008,59.0434,59.7724,75334.0
2023-03-16 11:00:00,63.16,63.28,62.97,63.21,79010.0,59.8008,59.9145,59.6209,59.8482,79010.0
2023-03-16 11:30:00,63.21,63.73,63.17,63.73,61484.0,59.8482,60.3405,59.8103,60.3405,61484.0
2023-03-16 12:00:00,63.71,63.71,63.44,63.6,55376.0,60.3216,60.3216,60.0659,60.2174,55376.0
2023-03-16 12:30:00,63.6,64.0,63.51,64.0,53800.0,60.2174,60.5962,60.1322,60.5962,53800.0
2023-03-16 13:00:00,64.0,64.16,63.79,63.8,49314.0,60.5962,60.7476,60.3973,60.4068,49314.0
2023-03-16 13:30:00,63.8,63.85,63.58,63.6,41916.0,60.4068,60.4541,60.1985,60.2174,41916.0
2023-03-16 14:00:00,63.6,63.61,63.34,63.53,70350.0,60.2174,60.2269,59.9713,60.1512,70350.0
2023-03-16 14:30:00,63.51,63.63,63.42,63.63,41856.0,60.1322,60.2458,60.047,60.2458,41856.0
2023-03-16 15:00:00,63.64,63.75,63.58,63.71,50628.0,60.2553,60.3595,60.1985,60.3216,50628.0
2023-03-16 15:30:00,63.71,63.99,63.71,63.9,155932.0,60.3216,60.5867,60.3216,60.5015,155932.0
2023-03-17 09:30:00,63.68,63.86,63.24,63.29,138601.0,60.2932,60.4636,59.8766,59.9239,138601.0
2023-03-17 10:00:00,63.3,63.54,63.13,63.29,78047.0,59.9334,60.1606,59.7724,59.9239,78047.0
2023-03-17 10:30:00,63.36,63.36,63.16,63.27,47798.0,59.9902,59.9902,59.8008,59.905,47798.0
2023-03-17 11:00:00,63.24,63.31,62.98,63.13,52446.0,59.8766,59.9429,59.6304,59.7724,52446.0
2023-03-17 11:30:00,63.11,63.21,62.98,63.21,53034.0,59.7535,59.8482,59.6304,59.8482,53034.0
2023-03-17 12:00:00,63.21,63.46,63.15,63.42,40461.0,59.8482,60.0849,59.7914,60.047,40461.0
2023-03-17 12:30:00,63.43,63.49,63.2,63.33,66608.0,60.0565,60.1133,59.8387,59.9618,66608.0
2023-03-17 13:00:00,63.34,63.47,63.3,63.47,28696.0,59.9713,60.0943,59.9334,60.0943,28696.0
2023-03-17 13:30:00,63.48,63.54,63.45,63.54,26495.0,60.1038,60.1606,60.0754,60.1606,26495.0
2023-03-17 14:00:00,63.55,63.59,63.16,63.24,38913.0,60.1701,60.208,59.8008,59.8766,38913.0
2023-03-17 14:30:00,63.23,63.31,63.15,63.29,21283.0,59.8671,59.9429,59.7914,59.9239,21283.0
2023-03-17 15:00:00,63.3,63.33,63.21,63.33,31963.0,59.9334,59.9618,59.8482,59.9618,31963.0
2023-03-17 15:30:00,63.3,63.3,62.91,63.13,118443.0,59.9334,59.9334,59.5641,59.7724,118443.0
2023-03-20 09:30:00,63.05,64.01,63.05,63.95,86356.0,59.6967,60.6056,59.6967,60.5488,86356.0
2023-03-20 10:00:00,63.94,64.24,63.91,64.18,86464.0,60.5393,60.8234,60.5109,60.7666,86464.0
2023-03-20 10:30:00,64.19,64.25,63.98,64.08,25170.0,60.7761,60.8329,60.5772,60.6719,25170.0
2023-03-20 11:00:00,64.05,64.17,63.98,64.17,17928.0,60.6435,60.7571,60.5772,60.7571,17928.0
2023-03-20 11:30:00,64.15,64.15,63.92,63.94,35451.0,60.7382,60.7382,60.5204,60.5393,35451.0
2023-03-20 12:00:00,63.94,63.94,63.64,63.73,113200.0,60.5393,60.5393,60.2553,60.3405,113200.0
2023-03-20 12:30:00,63.74,64.02,63.74,64.02,40274.0,60.35,60.6151,60.35,60.6151,40274.0
2023-03-20 13:00:00,64.03,64.15,63.99,64.1,22153.0,60.6246,60.7382,60.5867,60.6908,22153.0
2023-03-20 13:30:00,64.08,64.21,64.07,64.11,29702.0,60.6719,60.795,60.6624,60.7003,29702.0
2023-03-20 14:00:00,64.09,64.13,64.02,64.07,22472.0,60.6814,60.7192,60.6151,60.6624,22472.0
2023-03-20 14:30:00,64.08,64.12,64.01,64.06,30889.0,60.6719,60.7098,60.6056,60.653,30889.0
2023-03-20 15:00:00,64.06,64.11,63.99,64.03,21585.0,60.653,60.7003,60.5867,60.6246,21585.0
2023-03-20 15:30:00,64.02,64.06,63.73,63.73,541084.0,60.6151,60.653,60.3405,60.3405,541084.0
2023-03-21 09:30:00,64.91,65.44,64.87,65.27,166927.0,61.4578,61.9596,61.4199,61.7986,166927.0
2023-03-21 10:00:00,65.27,65.4,65.12,65.17,148095.0,61.7986,61.9217,61.6566,61.7039,148095.0
2023-03-21 10:30:00,65.17,65.18,64.67,64.83,238429.0,61.7039,61.7134,61.2305,61.382,238429.0
2023-03-21 11:00:00,64.83,64.93,64.73,64.89,102099.0,61.382,61.4767,61.2873,61.4388,102099.0
2023-03-21 11:30:00,64.89,64.92,64.8,64.87,34502.0,61.4388,61.4672,61.3536,61.4199,34502.0
2023-03-21 12:00:00,64.88,64.91,64.69,64.77,55259.0,61.4294,61.4578,61.2495,61.3252,55259.0
2023-03-21 12:30:00,64.77,64.8,64.65,64.72,43567.0,61.3252,61.3536,61.2116,61.2779,43567.0
2023-03-21 13:00:00,64.72,64.89,64.7,64.81,102773.0,61.2779,61.4388,61.2589,61.3631,102773.0
2023-03-21 13:30:00,64.79,64.82,64.67,64.68,53703.0,61.3441,61.3725,61.2305,61.24,53703.0
2023-03-21 14:00:00,64.68,64.81,64.6,64.8,39636.0,61.24,61.3631,61.1642,61.3536,39636.0
2023-03-21 14:30:00,64.81,64.81,64.68,64.75,116253.0,61.3631,61.3631,61.24,61.3063,116253.0
2023-03-21 15:00:00,64.74,64.76,64.7,64.74,177676.0,61.2968,61.3157,61.2589,61.2968,177676.0
2023-03-21 15:30:00,64.73,64.74,64.51,64.55,370474.0,61.2873,61.2968,61.079,61.1169,370474.0
2023-03-22 09:30:00,64.69,64.69,64.28,64.56,69065.0,61.2495,61.2495,60.8613,61.1264,69065.0
2023-03-22 10:00:00,64.56,64.91,64.56,64.83,41397.0,61.1264,61.4578,61.1264,61.382,41397.0
2023-03-22 10:30:00,64.85,64.89,64.65,64.65,34981.0,61.4009,61.4388,61.2116,61.2116,34981.0
2023-03-22 11:00:00,64.69,64.69,64.54,64.6,29091.0,61.2495,61.2495,61.1074,61.1642,29091.0
2023-03-22 11:30:00,64.62,64.68,64.58,64.62,30044.0,61.1832,61.24,61.1453,61.1832,30044.0
2023-03-22 12:00:00,64.62,64.62,64.3,64.3,89710.0,61.1832,61.1832,60.8802,60.8802,89710.0
2023-03-22 12:30:00,64.29,64.31,64.11,64.26,108646.0,60.8707,60.8897,60.7003,60.8423,108646.0
2023-03-22 13:00:00,64.27,64.38,64.23,64.34,64382.0,60.8518,60.9559,60.8139,60.9181,64382.0
2023-03-22 13:30:00,64.34,64.37,64.17,64.2,102707.0,60.9181,60.9465,60.7571,60.7855,102707.0
2023-03-22 14:00:00,64.22,64.42,64.11,64.15,148012.0,60.8045,60.9938,60.7003,60.7382,148012.0
2023-03-22 14:30:00,64.16,64.32,63.85,63.86,137149.0,60.7476,60.8991,60.4541,60.4636,137149.0
2023-03-22 15:00:00,63.84,63.95,63.44,63.69,124853.0,60.4447,60.5488,60.0659,60.3026,124853.0
2023-03-22 15:30:00,63.67,63.7,62.74,62.81,522381.0,60.2837,60.3121,59.4032,59.4694,522381.0
2023-03-23 09:30:00,63.22,64.16,63.15,64.0,190569.0,59.8576,60.7476,59.7914,60.5962,190569.0
2023-03-23 10:00:00,64.02,64.27,63.95,64.06,59192.0,60.6151,60.8518,60.5488,60.653,59192.0
2023-03-23 10:30:00,64.05,64.18,63.84,64.12,64025.0,60.6435,60.7666,60.4447,60.7098,64025.0
2023-03-23 11:00:00,64.11,64.35,64.11,64.27,89835.0,60.7003,60.9275,60.7003,60.8518,89835.0
2023-03-23 11:30:00,64.28,64.53,64.2,64.47,124994.0,60.8613,61.098,60.7855,61.0412,124994.0
2023-03-23 12:00:00,64.45,64.49,64.23,64.31,48906.0,61.0222,61.0601,60.8139,60.8897,48906.0
2023-03-23 12:30:00,64.31,64.43,64.2,64.26,70855.0,60.8897,61.0033,60.7855,60.8423,70855.0
2023-03-23 13:00:00,64.27,64.33,63.73,63.8,86087.0,60.8518,60.9086,60.3405,60.4068,86087.0
2023-03-23 13:30:00,63.78,63.97,63.77,63.86,74558.0,60.3879,60.5678,60.3784,60.4636,74558.0
2023-03-23 14:00:00,63.86,63.87,63.45,63.46,60783.0,60.4636,60.4731,60.0754,60.0849,60783.0
2023-03-23 14:30:00,63.46,63.57,63.24,63.43,97650.0,60.0849,60.189,59.8766,60.0565,97650.0
2023-03-23 15:00:00,63.45,63.7,63.09,63.22,66265.0,60.0754,60.3121,59.7346,59.8576,66265.0
2023-03-23 15:30:00,63.21,63.57,63.19,63.37,200023.0,59.8482,60.189,59.8292,59.9997,200023.0
2023-03-24 09:30:00,63.02,63.32,62.7,62.76,76358.0,59.6683,59.9523,59.3653,59.4221,76358.0
2023-03-24 10:00:00,62.77,62.88,62.5,62.7,83235.0,59.4316,59.5357,59.1759,59.3653,83235.0
2023-03-24 10:30:00,62.71,62.85,62.56,62.76,47087.0,59.3748,59.5073,59.2327,59.4221,47087.0
2023-03-24 11:00:00,62.79,62.82,62.63,62.68,36871.0,59.4505,59.4789,59.299,59.3464,36871.0
2023-03-24 11:30:00,62.67,63.16,62.6,63.15,36222.0,59.3369,59.8008,59.2706,59.7914,36222.0
2023-03-24 12:00:00,63.16,63.29,63.15,63.17,38200.0,59.8008,59.9239,59.7914,59.8103,38200.0
2023-03-24 12:30:00,63.19,63.26,63.05,63.06,38288.0,59.8292,59.8955,59.6967,59.7062,38288.0
2023-03-24 13:00:00,63.07,63.21,63.02,63.13,65683.0,59.7156,59.8482,59.6683,59.7724,65683.0
2023-03-24 13:30:00,63.13,63.25,63.13,63.16,45609.0,59.7724,59.886,59.7724,59.8008,45609.0
2023-03-24 14:00:00,63.16,63.3,63.15,63.25,44908.0,59.8008,59.9334,59.7914,59.886,44908.0
2023-03-24 14:30:00,63.25,63.35,63.19,63.21,42855.0,59.886,59.9807,59.8292,59.8482,42855.0
2023-03-24 15:00:00,63.22,63.4,63.16,63.39,32822.0,59.8576,60.0281,59.8008,60.0186,32822.0
2023-03-24 15:30:00,63.38,63.41,63.27,63.4,118344.0,60.0091,60.0375,59.905,60.0281,118344.0
2023-03-27 09:30:00,63.49,64.12,63.23,63.94,141386.0,60.1133,60.7098,59.8671,60.5393,141386.0
2023-03-27 10:00:00,63.95,64.31,63.92,64.13,88783.0,60.5488,60.8897,60.5204,60.7192,88783.0
2023-03-27 10:30:00,64.12,64.35,64.06,64.29,70231.0,60.7098,60.9275,60.653,60.8707,70231.0
2023-03-27 11:00:00,64.31,64.42,64.24,64.42,76882.0,60.8897,60.9938,60.8234,60.9938,76882.0
2023-03-27 11:30:00,64.43,64.62,64.38,64.43,85865.0,61.0033,61.1832,60.9559,61.0033,85865.0
2023-03-27 12:00:00,64.42,64.49,64.35,64.43,40535.0,60.9938,61.0601,60.9275,61.0033,40535.0
2023-03-27 12:30:00,64.45,64.47,64.35,64.42,29862.0,61.0222,61.0412,60.9275,60.9938,29862.0
2023-03-27 13:00:00,64.43,64.48,64.36,64.47,31270.0,61.0033,61.0506,60.937,61.0412,31270.0
2023-03-27 13:30:00,64.48,64.54,64.41,64.43,34539.0,61.0506,61.1074,60.9844,61.0033,34539.0
2023-03-27 14:00:00,64.44,64.61,64.36,64.59,26495.0,61.0128,61.1737,60.937,61.1548,26495.0
2023-03-27 14:30:00,64.62,64.68,64.57,64.68,32303.0,61.1832,61.24,61.1358,61.24,32303.0
2023-03-27 15:00:00,64.69,64.7,64.59,64.67,43099.0,61.2495,61.2589,61.1548,61.2305,43099.0
2023-03-27 15:30:00,64.66,64.7,64.38,64.38,126781.0,61.2211,61.2589,60.9559,60.9559,126781.0
2023-03-28 09:30:00,64.93,65.21,64.81,65.0,102392.0,61.4767,61.7418,61.3631,61.543,102392.0
2023-03-28 10:00:00,65.01,65.24,64.9,65.08,59183.0,61.5524,61.7702,61.4483,61.6187,59183.0
2023-03-28 10:30:00,65.1,65.12,64.96,65.01,85840.0,61.6377,61.6566,61.5051,61.5524,85840.0
2023-03-28 11:00:00,65.02,65.16,65.02,65.15,22602.0,61.5619,61.6945,61.5619,61.685,22602.0
2023-03-28 11:30:00,65.13,65.18,65.09,65.15,19858.0,61.6661,61.7134,61.6282,61.685,19858.0
2023-03-28 12:00:00,65.16,65.17,65.07,65.14,23605.0,61.6945,61.7039,61.6092,61.6755,23605.0
2023-03-28 12:30:00,65.13,65.18,65.08,65.18,24840.0,61.6661,61.7134,61.6187,61.7134,24840.0
2023-03-28 13:00:00,65.2,65.2,64.98,65.06,44648.0,61.7323,61.7323,61.524,61.5998,44648.0
2023-03-28 13:30:00,65.05,65.1,64.97,64.98,21845.0,61.5903,61.6377,61.5146,61.524,21845.0
2023-03-28 14:00:00,64.98,65.06,64.97,65.02,25407.0,61.524,61.5998,61.5146,61.5619,25407.0
2023-03-28 14:30:00,65.02,65.05,64.94,64.96,34305.0,61.5619,61.5903,61.4862,61.5051,34305.0
2023-03-28 15:00:00,64.97,64.99,64.87,64.9,41607.0,61.5146,61.5335,61.4199,61.4483,41607.0
2023-03-28 15:30:00,64.9,65.0,64.84,64.85,142216.0,61.4483,61.543,61.3915,61.4009,142216.0
2023-03-29 09:30:00,65.45,65.54,65.28,65.48,110773.0,61.969,62.0543,61.8081,61.9974,110773.0
2023-03-29 10:00:00,65.5,65.51,65.33,65.33,42263.0,62.0164,62.0258,61.8554,61.8554,42263.0
2023-03-29 10:30:00,65.34,65.5,65.34,65.41,50458.0,61.8649,62.0164,61.8649,61.9312,50458.0
2023-03-29 11:00:00,65.42,65.83,65.42,65.81,42916.0,61.9406,62.3288,61.9406,62.3099,42916.0
2023-03-29 11:30:00,65.83,66.01,65.83,66.01,45542.0,62.3288,62.4993,62.3288,62.4993,45542.0
2023-03-29 12:00:00,66.0,66.11,65.96,66.0,30017.0,62.4898,62.5939,62.4519,62.4898,30017.0
2023-03-29 12:30:00,65.99,66.03,65.94,65.98,26004.0,62.4803,62.5182,62.433,62.4709,26004.0
2023-03-29 13:00:00,65.98,65.99,65.91,65.95,46040.0,62.4709,62.4803,62.4046,62.4424,46040.0
2023-03-29 13:30:00,65.95,65.99,65.92,65.97,19530.0,62.4424,62.4803,62.414,62.4614,19530.0
2023-03-29 14:00:00,65.98,65.99,65.93,65.98,23448.0,62.4709,62.4803,62.4235,62.4709,23448.0
2023-03-29 14:30:00,65.97,66.13,65.95,66.13,59069.0,62.4614,62.6129,62.4424,62.6129,59069.0
2023-03-29 15:00:00,66.13,66.19,65.98,66.19,30455.0,62.6129,62.6697,62.4709,62.6697,30455.0
2023-03-29 15:30:00,66.17,66.22,66.05,66.06,163522.0,62.6507,62.6981,62.5371,62.5466,163522.0
2023-03-30 09:30:00,66.33,66.43,66.21,66.37,114041.0,62.8022,62.8969,62.6886,62.8401,114041.0
2023-03-30 10:00:00,66.38,66.41,66.24,66.35,56502.0,62.8496,62.878,62.717,62.8212,56502.0
2023-03-30 10:30:00,66.37,66.45,66.34,66.36,30535.0,62.8401,62.9159,62.8117,62.8306,30535.0
2023-03-30 11:00:00,66.39,66.43,66.31,66.35,32243.0,62.859,62.8969,62.7833,62.8212,32243.0
2023-03-30 11:30:00,66.35,66.39,66.27,66.31,59568.0,62.8212,62.859,62.7454,62.7833,59568.0
2023-03-30 12:00:00,66.31,66.43,66.27,66.37,30529.0,62.7833,62.8969,62.7454,62.8401,30529.0
2023-03-30 12:30:00,66.37,66.39,66.32,66.34,37637.0,62.8401,62.859,62.7928,62.8117,37637.0
2023-03-30 13:00:00,66.34,66.38,66.31,66.32,30987.0,62.8117,62.8496,62.7833,62.7928,30987.0
2023-03-30 13:30:00,66.31,66.32,66.13,66.23,25192.0,62.7833,62.7928,62.6129,62.7076,25192.0
2023-03-30 14:00:00,66.22,66.32,66.2,66.27,23333.0,62.6981,62.7928,62.6792,62.7454,23333.0
2023-03-30 14:30:00,66.28,66.33,66.27,66.31,21767.0,62.7549,62.8022,62.7454,62.7833,21767.0
2023-03-30 15:00:00,66.29,66.31,66.26,66.28,42171.0,62.7644,62.7833,62.736,62.7549,42171.0
2023-03-30 15:30:00,66.28,66.31,66.03,66.08,116216.0,62.7549,62.7833,62.5182,62.5655,116216.0
2023-03-31 09:30:00,66.61,67.08,66.61,66.75,159664.0,63.0673,63.5123,63.0673,63.1999,159664.0
2023-03-31 10:00:00,66.75,66.78,66.49,66.58,59486.0,63.1999,63.2283,62.9537,63.0389,59486.0
2023-03-31 10:30:00,66.58,66.64,66.45,66.52,41219.0,63.0389,63.0957,62.9159,62.9821,41219.0
2023-03-31 11:00:00,66.5,66.61,66.48,66.54,34787.0,62.9632,63.0673,62.9443,63.0011,34787.0
2023-03-31 11:30:00,66.55,66.55,66.46,66.52,43158.0,63.0105,63.0105,62.9253,62.9821,43158.0
2023-03-31 12:00:00,66.52,66.63,66.51,66.53,36348.0,62.9821,63.0863,62.9727,62.9916,36348.0
2023-03-31 12:30:00,66.54,66.56,66.49,66.51,26805.0,63.0011,63.02,62.9537,62.9727,26805.0
2023-03-31 13:00:00,66.52,66.61,66.48,66.49,44019.0,62.9821,63.0673,62.9443,62.9537,44019.0
2023-03-31 13:30:00,66.5,66.56,66.46,66.53,63215.0,62.9632,63.02,62.9253,62.9916,63215.0
2023-03-31 14:00:00,66.53,66.55,66.4,66.4,50358.0,62.9916,63.0105,62.8685,62.8685,50358.0
2023-03-31 14:30:00,66.4,66.42,66.25,66.42,37575.0,62.8685,62.8874,62.7265,62.8874,37575.0
2023-03-31 15:00:00,66.43,66.62,66.43,66.62,44883.0,62.8969,63.0768,62.8969,63.0768,44883.0
2023-03-31 15:30:00,66.61,66.72,66.53,66.65,174656.0,63.0673,63.1715,62.9916,63.1052,174656.0
2023-04-03 09:30:00,66.6,67.08,66.37,66.58,69243.0,63.0579,63.5123,62.8401,63.0389,69243.0
2023-04-03 10:00:00,66.62,66.87,66.57,66.87,52800.0,63.0768,63.3135,63.0295,63.3135,52800.0
2023-04-03 10:30:00,66.88,66.88,66.25,66.25,53860.0,63.323,63.323,62.7265,62.7265,53860.0
2023-04-03 11:00:00,66.25,66.28,66.08,66.25,32131.0,62.7265,62.7549,62.5655,62.7265,32131.0
2023-04-03 11:30:00,66.27,66.39,66.24,66.25,22160.0,62.7454,62.859,62.717,62.7265,22160.0
2023-04-03 12:00:00,66.24,66.37,66.15,66.33,34625.0,62.717,62.8401,62.6318,62.8022,34625.0
2023-04-03 12:30:00,66.31,66.37,66.3,66.32,17762.0,62.7833,62.8401,62.7738,62.7928,17762.0
2023-04-03 13:00:00,66.32,66.33,66.27,66.3,28605.0,62.7928,62.8022,62.7454,62.7738,28605.0
2023-04-03 13:30:00,66.3,66.36,66.24,66.27,37386.0,62.7738,62.8306,62.717,62.7454,37386.0
2023-04-03 14:00:00,66.28,66.33,66.24,66.31,31850.0,62.7549,62.8022,62.717,62.7833,31850.0
2023-04-03 14:30:00,66.31,66.36,66.22,66.22,80930.0,62.7833,62.8306,62.6981,62.6981,80930.0
2023-04-03 15:00:00,66.23,66.42,66.15,66.4,75720.0,62.7076,62.8874,62.6318,62.8685,75720.0
2023-04-03 15:30:00,66.41,66.79,66.39,66.77,292088.0,62.878,63.2378,62.859,63.2188,292088.0
2023-04-04 09:30:00,67.01,67.31,66.79,66.93,84639.0,63.4461,63.7301,63.2378,63.3703,84639.0
2023-04-04 10:00:00,66.94,67.11,66.76,66.94,34788.0,63.3798,63.5408,63.2094,63.3798,34788.0
2023-04-04 10:30:00,66.94,66.94,66.73,66.81,26945.0,63.3798,63.3798,63.181,63.2567,26945.0
2023-04-04 11:00:00,66.81,66.82,66.55,66.66,26693.0,63.2567,63.2662,63.0105,63.1147,26693.0
2023-04-04 11:30:00,66.66,66.66,66.55,66.58,32356.0,63.1147,63.1147,63.0105,63.0389,32356.0
2023-04-04 12:00:00,66.56,66.62,66.44,66.54,16213.0,63.02,63.0768,62.9064,63.0011,16213.0
2023-04-04 12:30:00,66.55,66.65,66.47,66.64,32689.0,63.0105,63.1052,62.9348,63.0957,32689.0
2023-04-04 13:00:00,66.65,66.9,66.61,66.87,30193.0,63.1052,63.3419,63.0673,63.3135,30193.0
2023-04-04 13:30:00,66.86,66.94,66.79,66.81,19085.0,63.304,63.3798,63.2378,63.2567,19085.0
2023-04-04 14:00:00,66.8,66.91,66.68,66.69,23474.0,63.2472,63.3514,63.1336,63.1431,23474.0
2023-04-04 14:30:00,66.69,66.85,66.66,66.79,33353.0,63.1431,63.2946,63.1147,63.2378,33353.0
2023-04-04 15:00:00,66.79,66.89,66.76,66.8,48691.0,63.2378,63.3325,63.2094,63.2472,48691.0
2023-04-04 15:30:00,66.8,66.97,66.77,66.96,102844.0,63.2472,63.4082,63.2188,63.3987,102844.0
2023-04-05 09:30:00,67.69,68.29,67.55,67.81,138769.0,64.0899,64.658,63.9574,64.2035,138769.0
2023-04-05 10:00:00,67.81,67.81,67.47,67.48,150426.0,64.2035,64.2035,63.8816,63.8911,150426.0
2023-04-05 10:30:00,67.51,67.54,67.31,67.37,45143.0,63.9195,63.9479,63.7301,63.7869,45143.0
2023-04-05 11:00:00,67.35,67.52,67.3,67.51,26556.0,63.768,63.9289,63.7206,63.9195,26556.0
2023-04-05 11:30:00,67.53,67.82,67.51,67.81,37207.0,63.9384,64.213,63.9195,64.2035,37207.0
2023-04-05 12:00:00,67.81,67.85,67.65,67.71,36342.0,64.2035,64.2414,64.052,64.1088,36342.0
2023-04-05 12:30:00,67.7,67.83,67.64,67.66,64017.0,64.0994,64.2225,64.0426,64.0615,64017.0
2023-04-05 13:00:00,67.64,67.73,67.59,67.67,12833.0,64.0426,64.1278,63.9952,64.071,12833.0
2023-04-05 13:30:00,67.68,67.68,67.53,67.64,22425.0,64.0804,64.0804,63.9384,64.0426,22425.0
2023-04-05 14:00:00,67.64,67.77,67.63,67.7,71254.0,64.0426,64.1656,64.0331,64.0994,71254.0
2023-04-05 14:30:00,67.7,67.93,67.7,67.85,89015.0,64.0994,64.3171,64.0994,64.2414,89015.0
2023-04-05 15:00:00,67.85,67.95,67.8,67.91,39610.0,64.2414,64.3361,64.1941,64.2982,39610.0
2023-04-05 15:30:00,67.9,68.06,67.9,67.94,133895.0,64.2887,64.4402,64.2887,64.3266,133895.0
2023-04-06 09:30:00,68.28,68.49,67.97,68.04,91751.0,64.6485,64.8474,64.355,64.4213,91751.0
2023-04-06 10:00:00,68.02,68.29,67.91,68.2,193733.0,64.4024,64.658,64.2982,64.5728,193733.0
2023-04-06 10:30:00,68.2,68.49,68.19,68.41,40377.0,64.5728,64.8474,64.5633,64.7716,40377.0
2023-04-06 11:00:00,68.44,68.53,68.38,68.51,60674.0,64.8,64.8852,64.7432,64.8663,60674.0
2023-04-06 11:30:00,68.49,68.57,68.48,68.51,21828.0,64.8474,64.9231,64.8379,64.8663,21828.0
2023-04-06 12:00:00,68.52,68.68,68.51,68.62,40171.0,64.8758,65.0273,64.8663,64.9704,40171.0
2023-04-06 12:30:00,68.62,68.69,68.59,68.6,14639.0,64.9704,65.0367,64.942,64.9515,14639.0
2023-04-06 13:00:00,68.6,68.61,68.53,68.57,14785.0,64.9515,64.961,64.8852,64.9231,14785.0
2023-04-06 13:30:00,68.58,68.58,68.5,68.55,15446.0,64.9326,64.9326,64.8568,64.9042,15446.0
2023-04-06 14:00:00,68.55,68.58,68.52,68.56,20969.0,64.9042,64.9326,64.8758,64.9136,20969.0
2023-04-06 14:30:00,68.56,68.58,68.51,68.52,17609.0,64.9136,64.9326,64.8663,64.8758,17609.0
2023-04-06 15:00:00,68.53,68.54,68.44,68.47,16479.0,64.8852,64.8947,64.8,64.8284,16479.0
2023-04-06 15:30:00,68.47,68.51,68.38,68.49,84239.0,64.8284,64.8663,64.7432,64.8474,84239.0
2023-04-10 09:30:00,67.77,68.05,67.7,67.74,54092.0,64.1656,64.4308,64.0994,64.1372,54092.0
2023-04-10 10:00:00,67.73,67.89,67.68,67.71,23127.0,64.1278,64.2793,64.0804,64.1088,23127.0
2023-04-10 10:30:00,67.73,67.79,67.68,67.71,18085.0,64.1278,64.1846,64.0804,64.1088,18085.0
2023-04-10 11:00:00,67.72,67.81,67.69,67.8,19529.0,64.1183,64.2035,64.0899,64.1941,19529.0
2023-04-10 11:30:00,67.78,67.8,67.52,67.54,17580.0,64.1751,64.1941,63.9289,63.9479,17580.0
2023-04-10 12:00:00,67.55,67.56,67.5,67.53,12952.0,63.9574,63.9668,63.91,63.9384,12952.0
2023-04-10 12:30:00,67.54,67.68,67.54,67.65,9179.0,63.9479,64.0804,63.9479,64.052,9179.0
2023-04-10 13:00:00,67.67,67.71,67.66,67.67,8202.0,64.071,64.1088,64.0615,64.071,8202.0
2023-04-10 13:30:00,67.68,67.73,67.66,67.66,12769.0,64.0804,64.1278,64.0615,64.0615,12769.0
2023-04-10 14:00:00,67.64,67.71,67.62,67.65,19652.0,64.0426,64.1088,64.0236,64.052,19652.0
2023-04-10 14:30:00,67.65,67.76,67.63,67.76,13563.0,64.052,64.1562,64.0331,64.1562,13563.0
2023-04-10 15:00:00,67.76,67.78,67.7,67.73,23094.0,64.1562,64.1751,64.0994,64.1278,23094.0
2023-04-10 15:30:00,67.73,67.78,67.66,67.67,91829.0,64.1278,64.1751,64.0615,64.071,91829.0
2023-04-11 09:30:00,68.43,68.48,68.09,68.36,161041.0,64.7905,64.8379,64.4686,64.7243,161041.0
2023-04-11 10:00:00,68.37,68.5,68.34,68.45,63015.0,64.7337,64.8568,64.7053,64.8095,63015.0
2023-04-11 10:30:00,68.44,68.44,68.16,68.32,26205.0,64.8,64.8,64.5349,64.6864,26205.0
2023-04-11 11:00:00,68.31,68.4,68.27,68.37,14079.0,64.6769,64.7621,64.6391,64.7337,14079.0
2023-04-11 11:30:00,68.38,68.4,68.35,68.38,15751.0,64.7432,64.7621,64.7148,64.7432,15751.0
2023-04-11 12:00:00,68.38,68.46,68.36,68.37,21155.0,64.7432,64.819,64.7243,64.7337,21155.0
2023-04-11 12:30:00,68.37,68.4,68.32,68.37,16970.0,64.7337,64.7621,64.6864,64.7337,16970.0
2023-04-11 13:00:00,68.37,68.45,68.34,68.44,12686.0,64.7337,64.8095,64.7053,64.8,12686.0
2023-04-11 13:30:00,68.43,68.44,68.36,68.41,17183.0,64.7905,64.8,64.7243,64.7716,17183.0
2023-04-11 14:00:00,68.4,68.45,68.37,68.44,26125.0,64.7621,64.8095,64.7337,64.8,26125.0
2023-04-11 14:30:00,68.45,68.49,68.41,68.43,22944.0,64.8095,64.8474,64.7716,64.7905,22944.0
2023-04-11 15:00:00,68.41,68.58,68.39,68.56,64514.0,64.7716,64.9326,64.7527,64.9136,64514.0
2023-04-11 15:30:00,68.57,68.61,68.44,68.61,127829.0,64.9231,64.961,64.8,64.961,127829.0
2023-04-12 09:30:00,69.64,70.52,69.43,70.14,260177.0,65.9362,66.7694,65.7374,66.4096,260177.0
2023-04-12 10:00:00,70.16,70.28,69.78,69.91,97714.0,66.4285,66.5422,66.0687,66.1918,97714.0
2023-04-12 10:30:00,69.91,69.96,69.52,69.58,65940.0,66.1918,66.2392,65.8226,65.8794,65940.0
2023-04-12 11:00:00,69.59,69.78,69.48,69.76,41634.0,65.8889,66.0687,65.7847,66.0498,41634.0
2023-04-12 11:30:00,69.75,69.89,69.71,69.87,38609.0,66.0403,66.1729,66.0025,66.154,38609.0
2023-04-12 12:00:00,69.87,70.0,69.81,69.95,22219.0,66.154,66.277,66.0972,66.2297,22219.0
2023-04-12 12:30:00,69.95,70.01,69.82,69.86,24585.0,66.2297,66.2865,66.1066,66.1445,24585.0
2023-04-12 13:00:00,69.88,69.88,69.79,69.85,25723.0,66.1634,66.1634,66.0782,66.135,25723.0
2023-04-12 13:30:00,69.86,69.92,69.81,69.84,24981.0,66.1445,66.2013,66.0972,66.1256,24981.0
2023-04-12 14:00:00,69.85,69.97,69.76,69.78,23382.0,66.135,66.2486,66.0498,66.0687,23382.0
2023-04-12 14:30:00,69.77,69.81,69.69,69.79,30984.0,66.0593,66.0972,65.9835,66.0782,30984.0
2023-04-12 15:00:00,69.79,69.81,69.61,69.75,45031.0,66.0782,66.0972,65.9078,66.0403,45031.0
2023-04-12 15:30:00,69.75,69.83,69.7,69.76,116499.0,66.0403,66.1161,65.993,66.0498,116499.0
2023-04-13 09:30:00,69.88,70.22,68.28,69.27,260325.0,66.1634,66.4853,64.6485,65.5859,260325.0
2023-04-13 10:00:00,69.28,69.53,69.23,69.38,49359.0,65.5953,65.832,65.548,65.69,49359.0
2023-04-13 10:30:00,69.37,69.44,69.22,69.41,29214.0,65.6806,65.7468,65.5385,65.7184,29214.0
2023-04-13 11:00:00,69.41,69.57,69.4,69.56,52684.0,65.7184,65.8699,65.709,65.8604,52684.0
2023-04-13 11:30:00,69.57,69.58,69.34,69.56,69640.0,65.8699,65.8794,65.6521,65.8604,69640.0
2023-04-13 12:00:00,69.56,69.56,69.2,69.23,65145.0,65.8604,65.8604,65.5196,65.548,65145.0
2023-04-13 12:30:00,69.23,69.31,69.2,69.29,22837.0,65.548,65.6237,65.5196,65.6048,22837.0
2023-04-13 13:00:00,69.3,69.38,69.28,69.33,26524.0,65.6143,65.69,65.5953,65.6427,26524.0
2023-04-13 13:30:00,69.33,69.38,69.25,69.32,32842.0,65.6427,65.69,65.5669,65.6332,32842.0
2023-04-13 14:00:00,69.31,69.34,69.24,69.27,27019.0,65.6237,65.6521,65.5575,65.5859,27019.0
2023-04-13 14:30:00,69.27,69.36,69.23,69.35,38873.0,65.5859,65.6711,65.548,65.6616,38873.0
2023-04-13 15:00:00,69.35,69.36,69.26,69.33,47525.0,65.6616,65.6711,65.5764,65.6427,47525.0
2023-04-13 15:30:00,69.33,69.5,69.31,69.46,92333.0,65.6427,65.8036,65.6237,65.7658,92333.0
2023-04-14 09:30:00,69.4,70.47,69.39,70.17,307413.0,65.709,66.722,65.6995,66.438,307413.0
2023-04-14 10:00:00,70.15,70.29,69.91,70.16,252904.0,66.4191,66.5516,66.1918,66.4285,252904.0
2023-04-14 10:30:00,70.13,70.21,69.88,70.0,134564.0,66.4001,66.4759,66.1634,66.277,134564.0
2023-04-14 11:00:00,70.0,70.03,69.94,69.99,63889.0,66.277,66.3055,66.2202,66.2676,63889.0
2023-04-14 11:30:00,70.0,70.03,69.9,70.02,46212.0,66.277,66.3055,66.1824,66.296,46212.0
2023-04-14 12:00:00,70.02,70.06,69.95,70.0,43558.0,66.296,66.3339,66.2297,66.277,43558.0
2023-04-14 12:30:00,70.0,70.06,69.92,69.98,103954.0,66.277,66.3339,66.2013,66.2581,103954.0
2023-04-14 13:00:00,69.99,70.05,69.87,69.88,96736.0,66.2676,66.3244,66.154,66.1634,96736.0
2023-04-14 13:30:00,69.87,70.0,69.81,69.98,31855.0,66.154,66.277,66.0972,66.2581,31855.0
2023-04-14 14:00:00,69.98,70.02,69.91,70.01,56974.0,66.2581,66.296,66.1918,66.2865,56974.0
2023-04-14 14:30:00,70.01,70.12,69.98,70.07,196969.0,66.2865,66.3907,66.2581,66.3433,196969.0
2023-04-14 15:00:00,70.05,70.3,70.04,70.27,33221.0,66.3244,66.5611,66.3149,66.5327,33221.0
2023-04-14 15:30:00,70.27,70.43,70.22,70.43,95769.0,66.5327,66.6842,66.4853,66.6842,95769.0
2023-04-17 09:30:00,68.74,69.19,68.19,68.45,151489.0,65.0841,65.5101,64.5633,64.8095,151489.0
2023-04-17 10:00:00,68.41,68.41,68.06,68.19,95627.0,64.7716,64.7716,64.4402,64.5633,95627.0
2023-04-17 10:30:00,68.2,68.51,68.19,68.48,53490.0,64.5728,64.8663,64.5633,64.8379,53490.0
2023-04-17 11:00:00,68.47,68.56,68.19,68.34,91520.0,64.8284,64.9136,64.5633,64.7053,91520.0
2023-04-17 11:30:00,68.31,68.46,68.11,68.44,79577.0,64.6769,64.819,64.4876,64.8,79577.0
2023-04-17 12:00:00,68.44,68.46,68.27,68.35,67302.0,64.8,64.819,64.6391,64.7148,67302.0
2023-04-17 12:30:00,68.36,68.37,68.3,68.36,28282.0,64.7243,64.7337,64.6675,64.7243,28282.0
2023-04-17 13:00:00,68.35,68.35,68.23,68.32,25454.0,64.7148,64.7148,64.6012,64.6864,25454.0
2023-04-17 13:30:00,68.32,68.38,68.26,68.34,30470.0,64.6864,64.7432,64.6296,64.7053,30470.0
2023-04-17 14:00:00,68.35,68.38,68.32,68.36,31299.0,64.7148,64.7432,64.6864,64.7243,31299.0
2023-04-17 14:30:00,68.36,68.48,68.35,68.42,106251.0,64.7243,64.8379,64.7148,64.7811,106251.0
2023-04-17 15:00:00,68.42,68.5,68.38,68.45,180014.0,64.7811,64.8568,64.7432,64.8095,180014.0
2023-04-17 15:30:00,68.45,68.7,68.4,68.7,258153.0,64.8095,65.0462,64.7621,65.0462,258153.0
2023-04-18 09:30:00,68.91,69.16,68.45,68.91,355813.0,65.245,65.4817,64.8095,65.245,355813.0
2023-04-18 10:00:00,68.88,68.91,68.62,68.62,79915.0,65.2166,65.245,64.9704,64.9704,79915.0
2023-04-18 10:30:00,68.64,68.75,68.5,68.71,86516.0,64.9894,65.0935,64.8568,65.0557,86516.0
2023-04-18 11:00:00,68.67,68.72,68.48,68.61,60472.0,65.0178,65.0651,64.8379,64.961,60472.0
2023-04-18 11:30:00,68.61,68.85,68.57,68.83,1357180.0,64.961,65.1882,64.9231,65.1693,1357180.0
2023-04-18 12:00:00,68.82,69.11,68.8,69.06,112683.0,65.1598,65.4344,65.1409,65.387,112683.0
2023-04-18 12:30:00,69.09,69.09,68.95,68.99,27643.0,65.4154,65.4154,65.2829,65.3208,27643.0
2023-04-18 13:00:00,68.97,69.07,68.94,69.0,36741.0,65.3018,65.3965,65.2734,65.3302,36741.0
2023-04-18 13:30:00,69.0,69.12,68.97,69.09,44201.0,65.3302,65.4438,65.3018,65.4154,44201.0
2023-04-18 14:00:00,69.09,69.13,68.94,68.95,49319.0,65.4154,65.4533,65.2734,65.2829,49319.0
2023-04-18 14:30:00,68.95,68.95,68.69,68.72,59190.0,65.2829,65.2829,65.0367,65.0651,59190.0
2023-04-18 15:00:00,68.72,68.79,68.65,68.76,70663.0,65.0651,65.1314,64.9988,65.103,70663.0
2023-04-18 15:30:00,68.77,68.97,68.75,68.93,168369.0,65.1125,65.3018,65.0935,65.264,168369.0
2023-04-19 09:30:00,69.34,69.95,68.79,69.78,200974.0,65.6521,66.2297,65.1314,66.0687,200974.0
2023-04-19 10:00:00,69.8,70.15,69.8,70.08,77937.0,66.0877,66.4191,66.0877,66.3528,77937.0
2023-04-19 10:30:00,70.06,70.18,69.84,69.93,75903.0,66.3339,66.4475,66.1256,66.2108,75903.0
2023-04-19 11:00:00,69.92,69.94,69.83,69.88,71842.0,66.2013,66.2202,66.1161,66.1634,71842.0
2023-04-19 11:30:00,69.88,69.92,69.79,69.9,52215.0,66.1634,66.2013,66.0782,66.1824,52215.0
2023-04-19 12:00:00,69.9,70.01,69.88,69.98,101527.0,66.1824,66.2865,66.1634,66.2581,101527.0
2023-04-19 12:30:00,69.98,70.02,69.95,69.98,46943.0,66.2581,66.296,66.2297,66.2581,46943.0
2023-04-19 13:00:00,69.99,70.03,69.85,69.96,57916.0,66.2676,66.3055,66.135,66.2392,57916.0
2023-04-19 13:30:00,69.98,70.05,69.94,70.02,65121.0,66.2581,66.3244,66.2202,66.296,65121.0
2023-04-19 14:00:00,70.02,70.06,69.91,70.02,84365.0,66.296,66.3339,66.1918,66.296,84365.0
2023-04-19 14:30:00,70.02,70.03,69.95,69.95,83075.0,66.296,66.3055,66.2297,66.2297,83075.0
2023-04-19 15:00:00,69.96,70.02,69.94,69.98,92585.0,66.2392,66.296,66.2202,66.2581,92585.0
2023-04-19 15:30:00,69.98,70.02,69.92,69.94,249065.0,66.2581,66.296,66.2013,66.2202,249065.0
2023-04-20 09:30:00,69.92,70.12,69.64,69.75,66483.0,66.2013,66.3907,65.9362,66.0403,66483.0
2023-04-20 10:00:00,69.75,69.98,69.68,69.91,33799.0,66.0403,66.2581,65.9741,66.1918,33799.0
2023-04-20 10:30:00,69.89,69.95,69.82,69.95,33611.0,66.1729,66.2297,66.1066,66.2297,33611.0
2023-04-20 11:00:00,69.93,69.93,69.82,69.86,31658.0,66.2108,66.2108,66.1066,66.1445,31658.0
2023-04-20 11:30:00,69.87,69.91,69.83,69.86,27308.0,66.154,66.1918,66.1161,66.1445,27308.0
2023-04-20 12:00:00,69.87,69.94,69.85,69.93,22548.0,66.154,66.2202,66.135,66.2108,22548.0
2023-04-20 12:30:00,69.93,70.01,69.93,70.0,26745.0,66.2108,66.2865,66.2108,66.277,26745.0
2023-04-20 13:00:00,70.01,70.09,70.01,70.06,26158.0,66.2865,66.3623,66.2865,66.3339,26158.0
2023-04-20 13:30:00,70.06,70.06,69.95,70.0,27373.0,66.3339,66.3339,66.2297,66.277,27373.0
2023-04-20 14:00:00,70.02,70.1,69.92,69.92,38276.0,66.296,66.3717,66.2013,66.2013,38276.0
2023-04-20 14:30:00,69.92,69.93,69.85,69.91,45858.0,66.2013,66.2108,66.135,66.1918,45858.0
2023-04-20 15:00:00,69.91,70.01,69.91,69.98,39457.0,66.1918,66.2865,66.1918,66.2581,39457.0
2023-04-20 15:30:00,69.98,70.01,69.83,69.84,181477.0,66.2581,66.2865,66.1161,66.1256,181477.0
2023-04-21 09:30:00,70.2,71.3,70.18,71.11,390376.0,66.4664,67.5079,66.4475,67.328,390376.0
2023-04-21 10:00:00,71.09,71.14,70.92,71.08,49331.0,67.3091,67.3564,67.1481,67.2996,49331.0
2023-04-21 10:30:00,71.08,71.09,70.77,70.78,40208.0,67.2996,67.3091,67.0061,67.0156,40208.0
2023-04-21 11:00:00,70.8,70.91,70.79,70.84,42770.0,67.0345,67.1386,67.025,67.0724,42770.0
2023-04-21 11:30:00,70.85,70.95,70.84,70.94,55285.0,67.0818,67.1765,67.0724,67.1671,55285.0
2023-04-21 12:00:00,70.95,70.96,70.84,70.85,20819.0,67.1765,67.186,67.0724,67.0818,20819.0
2023-04-21 12:30:00,70.86,70.89,70.81,70.88,22923.0,67.0913,67.1197,67.044,67.1102,22923.0
2023-04-21 13:00:00,70.89,70.91,70.74,70.76,70721.0,67.1197,67.1386,66.9777,66.9966,70721.0
2023-04-21 13:30:00,70.77,70.86,70.77,70.81,59915.0,67.0061,67.0913,67.0061,67.044,59915.0
2023-04-21 14:00:00,70.82,70.86,70.72,70.76,44424.0,67.0534,67.0913,66.9588,66.9966,44424.0
2023-04-21 14:30:00,70.76,70.78,70.66,70.71,137091.0,66.9966,67.0156,66.9019,66.9493,137091.0
2023-04-21 15:00:00,70.7,70.75,70.65,70.71,56020.0,66.9398,66.9872,66.8925,66.9493,56020.0
2023-04-21 15:30:00,70.7,70.93,70.59,70.89,222179.0,66.9398,67.1576,66.8357,67.1197,222179.0
2023-04-24 09:30:00,70.89,71.19,70.63,70.76,189378.0,67.1197,67.4038,66.8735,66.9966,189378.0
2023-04-24 10:00:00,70.76,70.78,70.61,70.63,72634.0,66.9966,67.0156,66.8546,66.8735,72634.0
2023-04-24 10:30:00,70.63,70.68,70.39,70.42,78694.0,66.8735,66.9209,66.6463,66.6747,78694.0
2023-04-24 11:00:00,70.42,70.44,70.21,70.24,36029.0,66.6747,66.6936,66.4759,66.5043,36029.0
2023-04-24 11:30:00,70.25,70.29,70.19,70.23,39717.0,66.5138,66.5516,66.4569,66.4948,39717.0
2023-04-24 12:00:00,70.22,70.4,70.22,70.4,43485.0,66.4853,66.6558,66.4853,66.6558,43485.0
2023-04-24 12:30:00,70.39,70.48,70.37,70.45,21662.0,66.6463,66.7315,66.6274,66.7031,21662.0
2023-04-24 13:00:00,70.47,70.47,70.4,70.43,11192.0,66.722,66.722,66.6558,66.6842,11192.0
2023-04-24 13:30:00,70.45,70.49,70.43,70.48,17352.0,66.7031,66.741,66.6842,66.7315,17352.0
2023-04-24 14:00:00,70.48,70.51,70.4,70.41,42838.0,66.7315,66.7599,66.6558,66.6652,42838.0
2023-04-24 14:30:00,70.44,70.47,70.39,70.45,37161.0,66.6936,66.722,66.6463,66.7031,37161.0
2023-04-24 15:00:00,70.45,70.48,70.33,70.41,41779.0,66.7031,66.7315,66.5895,66.6652,41779.0
2023-04-24 15:30:00,70.4,70.57,70.36,70.54,185529.0,66.6558,66.8167,66.6179,66.7883,185529.0
2023-04-25 09:30:00,69.61,70.0,69.5,70.0,143560.0,65.9078,66.277,65.8036,66.277,143560.0
2023-04-25 10:00:00,69.98,70.02,69.58,69.58,103575.0,66.2581,66.296,65.8794,65.8794,103575.0
2023-04-25 10:30:00,69.59,69.7,69.46,69.56,81957.0,65.8889,65.993,65.7658,65.8604,81957.0
2023-04-25 11:00:00,69.58,69.74,69.57,69.7,101737.0,65.8794,66.0309,65.8699,65.993,101737.0
2023-04-25 11:30:00,69.7,69.71,69.49,69.52,72163.0,65.993,66.0025,65.7942,65.8226,72163.0
2023-04-25 12:00:00,69.51,69.62,69.46,69.54,34622.0,65.8131,65.9173,65.7658,65.8415,34622.0
2023-04-25 12:30:00,69.53,69.59,69.46,69.49,38519.0,65.832,65.8889,65.7658,65.7942,38519.0
2023-04-25 13:00:00,69.48,69.57,69.33,69.48,60235.0,65.7847,65.8699,65.6427,65.7847,60235.0
2023-04-25 13:30:00,69.48,69.49,69.37,69.4,42637.0,65.7847,65.7942,65.6806,65.709,42637.0
2023-04-25 14:00:00,69.38,69.46,69.32,69.45,65014.0,65.69,65.7658,65.6332,65.7563,65014.0
2023-04-25 14:30:00,69.45,69.57,69.43,69.52,66988.0,65.7563,65.8699,65.7374,65.8226,66988.0
2023-04-25 15:00:00,69.52,69.55,69.44,69.46,53351.0,65.8226,65.851,65.7468,65.7658,53351.0
2023-04-25 15:30:00,69.47,69.69,69.45,69.57,249705.0,65.7752,65.9835,65.7563,65.8699,249705.0
2023-04-26 09:30:00,70.32,70.72,70.01,70.45,196705.0,66.58,66.9588,66.2865,66.7031,196705.0
2023-04-26 10:00:00,70.43,70.48,70.04,70.08,94164.0,66.6842,66.7315,66.3149,66.3528,94164.0
2023-04-26 10:30:00,70.12,70.34,69.96,70.0,109140.0,66.3907,66.599,66.2392,66.277,109140.0
2023-04-26 11:00:00,70.0,70.03,69.88,69.93,44898.0,66.277,66.3055,66.1634,66.2108,44898.0
2023-04-26 11:30:00,69.92,70.09,69.91,70.08,69779.0,66.2013,66.3623,66.1918,66.3528,69779.0
2023-04-26 12:00:00,70.08,70.32,70.08,70.19,64998.0,66.3528,66.58,66.3528,66.4569,64998.0
2023-04-26 12:30:00,70.18,70.2,70.11,70.13,55047.0,66.4475,66.4664,66.3812,66.4001,55047.0
2023-04-26 13:00:00,70.14,70.26,70.12,70.16,49849.0,66.4096,66.5232,66.3907,66.4285,49849.0
2023-04-26 13:30:00,70.15,70.15,69.8,69.83,78679.0,66.4191,66.4191,66.0877,66.1161,78679.0
2023-04-26 14:00:00,69.82,69.83,69.64,69.68,39664.0,66.1066,66.1161,65.9362,65.9741,39664.0
2023-04-26 14:30:00,69.67,69.75,69.53,69.59,106559.0,65.9646,66.0403,65.832,65.8889,106559.0
2023-04-26 15:00:00,69.59,69.62,69.5,69.55,45032.0,65.8889,65.9173,65.8036,65.851,45032.0
2023-04-26 15:30:00,69.56,69.79,69.5,69.65,437066.0,65.8604,66.0782,65.8036,65.9457,437066.0
2023-04-27 09:30:00,69.66,69.78,69.24,69.33,163556.0,65.9551,66.0687,65.5575,65.6427,163556.0
2023-04-27 10:00:00,69.32,69.44,69.16,69.26,85064.0,65.6332,65.7468,65.4817,65.5764,85064.0
2023-04-27 10:30:00,69.26,69.35,69.16,69.18,47458.0,65.5764,65.6616,65.4817,65.5007,47458.0
2023-04-27 11:00:00,69.19,69.37,69.07,69.36,52713.0,65.5101,65.6806,65.3965,65.6711,52713.0
2023-04-27 11:30:00,69.38,69.47,69.33,69.45,44388.0,65.69,65.7752,65.6427,65.7563,44388.0
2023-04-27 12:00:00,69.45,69.52,69.42,69.49,35062.0,65.7563,65.8226,65.7279,65.7942,35062.0
2023-04-27 12:30:00,69.49,69.51,69.44,69.44,27199.0,65.7942,65.8131,65.7468,65.7468,27199.0
2023-04-27 13:00:00,69.44,69.47,69.42,69.46,36463.0,65.7468,65.7752,65.7279,65.7658,36463.0
2023-04-27 13:30:00,69.45,69.66,69.43,69.59,31119.0,65.7563,65.9551,65.7374,65.8889,31119.0
2023-04-27 14:00:00,69.6,69.67,69.55,69.67,36512.0,65.8983,65.9646,65.851,65.9646,36512.0
2023-04-27 14:30:00,69.65,69.68,69.6,69.63,37650.0,65.9457,65.9741,65.8983,65.9267,37650.0
2023-04-27 15:00:00,69.63,69.66,69.54,69.59,54098.0,65.9267,65.9551,65.8415,65.8889,54098.0
2023-04-27 15:30:00,69.59,69.65,69.49,69.6,265091.0,65.8889,65.9457,65.7942,65.8983,265091.0
2023-04-28 09:30:00,69.33,69.58,69.01,69.27,126071.0,65.6427,65.8794,65.3397,65.5859,126071.0
2023-04-28 10:00:00,69.24,69.38,69.21,69.27,47925.0,65.5575,65.69,65.5291,65.5859,47925.0
2023-04-28 10:30:00,69.26,69.33,69.15,69.2,59697.0,65.5764,65.6427,65.4723,65.5196,59697.0
2023-04-28 11:00:00,69.19,69.38,69.08,69.37,59073.0,65.5101,65.69,65.406,65.6806,59073.0
2023-04-28 11:30:00,69.37,69.45,69.34,69.43,68634.0,65.6806,65.7563,65.6521,65.7374,68634.0
2023-04-28 12:00:00,69.43,69.44,69.37,69.42,35003.0,65.7374,65.7468,65.6806,65.7279,35003.0
2023-04-28 12:30:00,69.42,69.47,69.36,69.44,41782.0,65.7279,65.7752,65.6711,65.7468,41782.0
2023-04-28 13:00:00,69.45,69.49,69.4,69.45,42517.0,65.7563,65.7942,65.709,65.7563,42517.0
2023-04-28 13:30:00,69.44,69.46,69.38,69.45,32241.0,65.7468,65.7658,65.69,65.7563,32241.0
2023-04-28 14:00:00,69.46,69.48,69.34,69.38,55548.0,65.7658,65.7847,65.6521,65.69,55548.0
2023-04-28 14:30:00,69.38,69.45,69.36,69.45,26526.0,65.69,65.7563,65.6711,65.7563,26526.0
2023-04-28 15:00:00,69.45,69.57,69.45,69.53,36960.0,65.7563,65.8699,65.7563,65.832,36960.0
2023-04-28 15:30:00,69.53,69.81,69.51,69.8,206197.0,65.832,66.0972,65.8131,66.0877,206197.0
2023-05-01 09:30:00,69.51,70.34,69.51,70.31,59225.0,65.8131,66.599,65.8131,66.5706,59225.0
2023-05-01 10:00:00,70.3,70.5,70.15,70.44,39045.0,66.5611,66.7505,66.4191,66.6936,39045.0
2023-05-01 10:30:00,70.43,70.62,70.38,70.48,29143.0,66.6842,66.8641,66.6368,66.7315,29143.0
2023-05-01 11:00:00,70.51,70.52,70.27,70.3,14971.0,66.7599,66.7694,66.5327,66.5611,14971.0
2023-05-01 11:30:00,70.31,70.34,70.24,70.26,25174.0,66.5706,66.599,66.5043,66.5232,25174.0
2023-05-01 12:00:00,70.27,70.41,70.24,70.41,18142.0,66.5327,66.6652,66.5043,66.6652,18142.0
2023-05-01 12:30:00,70.39,70.46,70.37,70.37,18089.0,66.6463,66.7126,66.6274,66.6274,18089.0
2023-05-01 13:00:00,70.36,70.37,70.17,70.18,12883.0,66.6179,66.6274,66.438,66.4475,12883.0
2023-05-01 13:30:00,70.18,70.31,70.1,70.22,26126.0,66.4475,66.5706,66.3717,66.4853,26126.0
2023-05-01 14:00:00,70.24,70.26,70.1,70.12,15286.0,66.5043,66.5232,66.3717,66.3907,15286.0
2023-05-01 14:30:00,70.1,70.11,69.98,70.1,21108.0,66.3717,66.3812,66.2581,66.3717,21108.0
2023-05-01 15:00:00,70.11,70.13,69.9,69.91,21704.0,66.3812,66.4001,66.1824,66.1918,21704.0
2023-05-01 15:30:00,69.93,69.98,69.85,69.91,77302.0,66.2108,66.2581,66.135,66.1918,77302.0
2023-05-02 09:30:00,69.95,70.05,69.65,69.91,75077.0,66.2297,66.3244,65.9457,66.1918,75077.0
2023-05-02 10:00:00,69.91,69.91,69.31,69.31,63123.0,66.1918,66.1918,65.6237,65.6237,63123.0
2023-05-02 10:30:00,69.29,69.46,69.26,69.34,69321.0,65.6048,65.7658,65.5764,65.6521,69321.0
2023-05-02 11:00:00,69.36,69.45,69.22,69.27,83636.0,65.6711,65.7563,65.5385,65.5859,83636.0
2023-05-02 11:30:00,69.23,69.5,69.19,69.44,33606.0,65.548,65.8036,65.5101,65.7468,33606.0
2023-05-02 12:00:00,69.46,69.46,69.32,69.35,25026.0,65.7658,65.7658,65.6332,65.6616,25026.0
2023-05-02 12:30:00,69.39,69.43,69.32,69.38,17407.0,65.6995,65.7374,65.6332,65.69,17407.0
2023-05-02 13:00:00,69.38,69.51,69.34,69.51,28590.0,65.69,65.8131,65.6521,65.8131,28590.0
2023-05-02 13:30:00,69.51,69.63,69.46,69.53,36621.0,65.8131,65.9267,65.7658,65.832,36621.0
2023-05-02 14:00:00,69.51,69.54,69.34,69.38,20234.0,65.8131,65.8415,65.6521,65.69,20234.0
2023-05-02 14:30:00,69.37,69.52,69.35,69.48,20940.0,65.6806,65.8226,65.6616,65.7847,20940.0
2023-05-02 15:00:00,69.48,69.49,69.36,69.45,22302.0,65.7847,65.7942,65.6711,65.7563,22302.0
2023-05-02 15:30:00,69.44,69.59,69.38,69.57,61553.0,65.7468,65.8889,65.69,65.8699,61553.0
2023-05-03 09:30:00,69.88,70.21,69.66,70.09,80974.0,66.1634,66.4759,65.9551,66.3623,80974.0
2023-05-03 10:00:00,70.09,70.37,70.09,70.28,30984.0,66.3623,66.6274,66.3623,66.5422,30984.0
2023-05-03 10:30:00,70.28,70.31,70.12,70.19,17552.0,66.5422,66.5706,66.3907,66.4569,17552.0
2023-05-03 11:00:00,70.2,70.22,70.07,70.2,67090.0,66.4664,66.4853,66.3433,66.4664,67090.0
2023-05-03 11:30:00,70.2,70.39,70.18,70.36,69808.0,66.4664,66.6463,66.4475,66.6179,69808.0
2023-05-03 12:00:00,70.36,70.42,70.29,70.38,42662.0,66.6179,66.6747,66.5516,66.6368,42662.0
2023-05-03 12:30:00,70.38,70.41,70.3,70.41,31955.0,66.6368,66.6652,66.5611,66.6652,31955.0
2023-05-03 13:00:00,70.43,70.43,70.34,70.36,29689.0,66.6842,66.6842,66.599,66.6179,29689.0
2023-05-03 13:30:00,70.37,70.38,70.26,70.33,30193.0,66.6274,66.6368,66.5232,66.5895,30193.0
2023-05-03 14:00:00,70.32,70.37,70.13,70.26,103024.0,66.58,66.6274,66.4001,66.5232,103024.0
2023-05-03 14:30:00,70.25,70.29,70.03,70.14,56848.0,66.5138,66.5516,66.3055,66.4096,56848.0
2023-05-03 15:00:00,70.16,70.2,69.62,69.62,36970.0,66.4285,66.4664,65.9173,65.9173,36970.0
2023-05-03 15:30:00,69.62,69.63,69.45,69.51,104708.0,65.9173,65.9267,65.7563,65.8131,104708.0
2023-05-04 09:30:00,70.65,71.01,69.15,69.15,579929.0,66.8925,67.2333,65.4723,65.4723,579929.0
2023-05-04 10:00:00,69.13,69.61,69.07,69.11,236253.0,65.4533,65.9078,65.3965,65.4344,236253.0
2023-05-04 10:30:00,69.13,69.41,69.11,69.13,192971.0,65.4533,65.7184,65.4344,65.4533,192971.0
2023-05-04 11:00:00,69.13,69.15,68.82,68.9,289109.0,65.4533,65.4723,65.1598,65.2356,289109.0
2023-05-04 11:30:00,68.9,69.15,68.86,68.9,271302.0,65.2356,65.4723,65.1977,65.2356,271302.0
2023-05-04 12:00:00,68.89,69.01,68.84,68.95,286064.0,65.2261,65.3397,65.1787,65.2829,286064.0
2023-05-04 12:30:00,68.94,69.0,68.86,68.9,104086.0,65.2734,65.3302,65.1977,65.2356,104086.0
2023-05-04 13:00:00,68.91,69.04,68.86,68.88,265016.0,65.245,65.3681,65.1977,65.2166,265016.0
2023-05-04 13:30:00,68.9,68.91,68.62,68.7,107862.0,65.2356,65.245,64.9704,65.0462,107862.0
2023-05-04 14:00:00,68.71,68.87,68.61,68.78,95978.0,65.0557,65.2071,64.961,65.1219,95978.0
2023-05-04 14:30:00,68.78,68.8,68.59,68.61,364597.0,65.1219,65.1409,64.942,64.961,364597.0
2023-05-04 15:00:00,68.62,68.69,68.16,68.17,450558.0,64.9704,65.0367,64.5349,64.5444,450558.0
2023-05-04 15:30:00,68.18,68.84,68.17,68.54,879079.0,64.5538,65.1787,64.5444,64.8947,879079.0
2023-05-05 09:30:00,66.99,66.99,65.72,66.56,333805.0,63.4271,63.4271,62.2247,63.02,333805.0
2023-05-05 10:00:00,66.56,66.66,65.92,66.31,170350.0,63.02,63.1147,62.414,62.7833,170350.0
2023-05-05 10:30:00,66.36,66.94,66.18,66.8,317574.0,62.8306,63.3798,62.6602,63.2472,317574.0
2023-05-05 11:00:00,66.79,67.09,66.73,66.94,242747.0,63.2378,63.5218,63.181,63.3798,242747.0
2023-05-05 11:30:00,66.94,66.96,66.74,66.79,170609.0,63.3798,63.3987,63.1904,63.2378,170609.0
2023-05-05 12:00:00,66.79,66.9,66.49,66.6,227291.0,63.2378,63.3419,62.9537,63.0579,227291.0
2023-05-05 12:30:00,66.59,66.61,66.48,66.61,78091.0,63.0484,63.0673,62.9443,63.0673,78091.0
2023-05-05 13:00:00,66.6,66.62,66.48,66.55,93323.0,63.0579,63.0768,62.9443,63.0105,93323.0
2023-05-05 13:30:00,66.55,66.85,66.54,66.77,152730.0,63.0105,63.2946,63.0011,63.2188,152730.0
2023-05-05 14:00:00,66.77,66.9,66.73,66.88,123115.0,63.2188,63.3419,63.181,63.323,123115.0
2023-05-05 14:30:00,66.86,67.11,66.84,67.1,189968.0,63.304,63.5408,63.2851,63.5313,189968.0
2023-05-05 15:00:00,67.08,67.16,66.9,66.96,216123.0,63.5123,63.5881,63.3419,63.3987,216123.0
2023-05-05 15:30:00,66.95,67.02,66.86,67.02,464602.0,63.3893,63.4555,63.304,63.4555,464602.0
2023-05-08 09:30:00,67.96,68.29,67.53,67.97,290982.0,64.3455,64.658,63.9384,64.355,290982.0
2023-05-08 10:00:00,67.95,68.2,67.37,67.45,155596.0,64.3361,64.5728,63.7869,63.8627,155596.0
2023-05-08 10:30:00,67.47,67.64,67.44,67.55,82845.0,63.8816,64.0426,63.8532,63.9574,82845.0
2023-05-08 11:00:00,67.55,67.66,67.45,67.58,90443.0,63.9574,64.0615,63.8627,63.9858,90443.0
2023-05-08 11:30:00,67.57,67.61,67.46,67.61,70518.0,63.9763,64.0142,63.8721,64.0142,70518.0
2023-05-08 12:00:00,67.62,67.62,67.45,67.47,77582.0,64.0236,64.0236,63.8627,63.8816,77582.0
2023-05-08 12:30:00,67.46,67.5,67.38,67.44,54587.0,63.8721,63.91,63.7964,63.8532,54587.0
2023-05-08 13:00:00,67.44,67.6,67.44,67.49,43953.0,63.8532,64.0047,63.8532,63.9005,43953.0
2023-05-08 13:30:00,67.49,67.61,67.49,67.61,67783.0,63.9005,64.0142,63.9005,64.0142,67783.0
2023-05-08 14:00:00,67.62,67.64,67.36,67.61,117055.0,64.0236,64.0426,63.7775,64.0142,117055.0
2023-05-08 14:30:00,67.62,67.63,67.49,67.49,66092.0,64.0236,64.0331,63.9005,63.9005,66092.0
2023-05-08 15:00:00,67.48,67.54,67.27,67.28,264642.0,63.8911,63.9479,63.6922,63.7017,264642.0
2023-05-08 15:30:00,67.27,67.34,67.1,67.12,247153.0,63.6922,63.7585,63.5313,63.5502,247153.0
2023-05-09 09:30:00,66.5,66.83,66.4,66.64,169336.0,62.9632,63.2756,62.8685,63.0957,169336.0
2023-05-09 10:00:00,66.67,66.69,66.08,66.2,294971.0,63.1242,63.1431,62.5655,62.6792,294971.0
2023-05-09 10:30:00,66.21,66.27,65.97,66.01,126418.0,62.6886,62.7454,62.4614,62.4993,126418.0
2023-05-09 11:00:00,66.02,66.13,65.88,65.91,113984.0,62.5087,62.6129,62.3762,62.4046,113984.0
2023-05-09 11:30:00,65.9,66.15,65.74,65.92,101681.0,62.3951,62.6318,62.2436,62.414,101681.0
2023-05-09 12:00:00,65.92,66.05,65.83,65.94,120601.0,62.414,62.5371,62.3288,62.433,120601.0
2023-05-09 12:30:00,65.93,66.22,65.88,66.18,249246.0,62.4235,62.6981,62.3762,62.6602,249246.0
2023-05-09 13:00:00,66.17,66.28,66.03,66.09,58510.0,62.6507,62.7549,62.5182,62.575,58510.0
2023-05-09 13:30:00,66.09,66.2,65.99,66.18,53431.0,62.575,62.6792,62.4803,62.6602,53431.0
2023-05-09 14:00:00,66.18,66.26,66.12,66.15,107801.0,62.6602,62.736,62.6034,62.6318,107801.0
2023-05-09 14:30:00,66.15,66.23,66.09,66.14,328288.0,62.6318,62.7076,62.575,62.6223,328288.0
2023-05-09 15:00:00,66.14,66.22,66.1,66.18,158291.0,62.6223,62.6981,62.5845,62.6602,158291.0
2023-05-09 15:30:00,66.19,66.23,65.99,66.0,337085.0,62.6697,62.7076,62.4803,62.4898,337085.0
2023-05-10 09:30:00,67.16,67.25,66.79,67.09,298730.0,63.5881,63.6733,63.2378,63.5218,298730.0
2023-05-10 10:00:00,67.08,67.5,67.08,67.3,127371.0,63.5123,63.91,63.5123,63.7206,127371.0
2023-05-10 10:30:00,67.31,68.07,67.29,68.0,176271.0,63.7301,64.4497,63.7112,64.3834,176271.0
2023-05-10 11:00:00,67.99,68.5,67.99,68.5,150473.0,64.3739,64.8568,64.3739,64.8568,150473.0
2023-05-10 11:30:00,68.5,68.81,68.48,68.52,163490.0,64.8568,65.1503,64.8379,64.8758,163490.0
2023-05-10 12:00:00,68.51,68.57,68.31,68.41,43614.0,64.8663,64.9231,64.6769,64.7716,43614.0
2023-05-10 12:30:00,68.43,68.52,68.32,68.35,104171.0,64.7905,64.8758,64.6864,64.7148,104171.0
2023-05-10 13:00:00,68.33,68.55,68.3,68.38,140027.0,64.6959,64.9042,64.6675,64.7432,140027.0
2023-05-10 13:30:00,68.39,68.65,68.37,68.62,46034.0,64.7527,64.9988,64.7337,64.9704,46034.0
2023-05-10 14:00:00,68.63,68.8,68.61,68.79,55109.0,64.9799,65.1409,64.961,65.1314,55109.0
2023-05-10 14:30:00,68.78,68.9,68.62,68.75,115498.0,65.1219,65.2356,64.9704,65.0935,115498.0
2023-05-10 15:00:00,68.75,68.75,68.47,68.47,243597.0,65.0935,65.0935,64.8284,64.8284,243597.0
2023-05-10 15:30:00,68.49,68.62,68.34,68.34,524796.0,64.8474,64.9704,64.7053,64.7053,524796.0
2023-05-11 09:30:00,67.79,68.32,67.75,68.01,235064.0,64.1846,64.6864,64.1467,64.3929,235064.0
2023-05-11 10:00:00,67.98,68.06,67.89,67.99,411672.0,64.3645,64.4402,64.2793,64.3739,411672.0
2023-05-11 10:30:00,68.01,68.04,67.82,67.87,116726.0,64.3929,64.4213,64.213,64.2603,116726.0
2023-05-11 11:00:00,67.89,67.92,67.75,67.91,36696.0,64.2793,64.3077,64.1467,64.2982,36696.0
2023-05-11 11:30:00,67.91,67.94,67.77,67.86,49055.0,64.2982,64.3266,64.1656,64.2509,49055.0
2023-05-11 12:00:00,67.84,67.92,67.74,67.9,85369.0,64.2319,64.3077,64.1372,64.2887,85369.0
2023-05-11 12:30:00,67.9,67.95,67.77,67.93,65683.0,64.2887,64.3361,64.1656,64.3171,65683.0
2023-05-11 13:00:00,67.93,67.93,67.78,67.82,29281.0,64.3171,64.3171,64.1751,64.213,29281.0
2023-05-11 13:30:00,67.81,67.89,67.7,67.78,32770.0,64.2035,64.2793,64.0994,64.1751,32770.0
2023-05-11 14:00:00,67.78,67.82,67.71,67.8,48275.0,64.1751,64.213,64.1088,64.1941,48275.0
2023-05-11 14:30:00,67.79,67.86,67.74,67.83,259217.0,64.1846,64.2509,64.1372,64.2225,259217.0
2023-05-11 15:00:00,67.82,67.82,67.57,67.58,56325.0,64.213,64.213,63.9763,63.9858,56325.0
2023-05-11 15:30:00,67.56,67.56,67.09,67.12,351741.0,63.9668,63.9668,63.5218,63.5502,351741.0
2023-05-12 09:30:00,67.63,67.92,67.49,67.62,146948.0,64.6897,64.9671,64.5558,64.6802,146948.0
2023-05-12 10:00:00,67.59,68.1,67.59,68.08,149864.0,64.6515,65.1393,64.6515,65.1202,149864.0
2023-05-12 10:30:00,68.07,68.11,67.73,67.79,63361.0,65.1106,65.1488,64.7854,64.8428,63361.0
2023-05-12 11:00:00,67.8,67.85,67.73,67.82,70226.0,64.8523,64.9002,64.7854,64.8715,70226.0
2023-05-12 11:30:00,67.81,68.09,67.81,68.09,30161.0,64.8619,65.1297,64.8619,65.1297,30161.0
2023-05-12 12:00:00,68.09,68.12,67.79,67.81,30128.0,65.1297,65.1584,64.8428,64.8619,30128.0
2023-05-12 12:30:00,67.81,67.86,67.72,67.76,83074.0,64.8619,64.9097,64.7758,64.8141,83074.0
2023-05-12 13:00:00,67.75,67.85,67.71,67.8,16039.0,64.8045,64.9002,64.7662,64.8523,16039.0
2023-05-12 13:30:00,67.79,67.84,67.66,67.74,29295.0,64.8428,64.8906,64.7184,64.7949,29295.0
2023-05-12 14:00:00,67.73,67.74,67.66,67.72,22164.0,64.7854,64.7949,64.7184,64.7758,22164.0
2023-05-12 14:30:00,67.72,67.74,67.67,67.72,26149.0,64.7758,64.7949,64.728,64.7758,26149.0
2023-05-12 15:00:00,67.72,67.74,67.6,67.69,69526.0,64.7758,64.7949,64.661,64.7471,69526.0
2023-05-12 15:30:00,67.69,68.0,67.68,67.96,459980.0,64.7471,65.0436,64.7375,65.0054,459980.0
2023-05-15 09:30:00,67.8,68.06,67.77,68.06,156050.0,64.8523,65.101,64.8236,65.101,156050.0
2023-05-15 10:00:00,68.06,68.32,68.05,68.26,85872.0,65.101,65.3497,65.0915,65.2923,85872.0
2023-05-15 10:30:00,68.25,68.31,68.18,68.22,62762.0,65.2828,65.3402,65.2158,65.2541,62762.0
2023-05-15 11:00:00,68.22,68.37,68.21,68.35,45761.0,65.2541,65.3975,65.2445,65.3784,45761.0
2023-05-15 11:30:00,68.34,68.37,68.2,68.25,38246.0,65.3689,65.3975,65.2349,65.2828,38246.0
2023-05-15 12:00:00,68.26,68.32,68.23,68.31,30320.0,65.2923,65.3497,65.2636,65.3402,30320.0
2023-05-15 12:30:00,68.31,68.4,68.29,68.4,23547.0,65.3402,65.4262,65.321,65.4262,23547.0
2023-05-15 13:00:00,68.43,68.48,68.36,68.36,31020.0,65.4549,65.5028,65.388,65.388,31020.0
2023-05-15 13:30:00,68.34,68.37,68.25,68.29,28981.0,65.3689,65.3975,65.2828,65.321,28981.0
2023-05-15 14:00:00,68.29,68.34,68.26,68.3,29747.0,65.321,65.3689,65.2923,65.3306,29747.0
2023-05-15 14:30:00,68.29,68.32,68.23,68.25,36668.0,65.321,65.3497,65.2636,65.2828,36668.0
2023-05-15 15:00:00,68.25,68.29,68.22,68.24,44252.0,65.2828,65.321,65.2541,65.2732,44252.0
2023-05-15 15:30:00,68.25,68.27,68.06,68.07,144972.0,65.2828,65.3019,65.101,65.1106,144972.0
2023-05-16 09:30:00,67.32,67.78,67.25,67.73,106072.0,64.3932,64.8332,64.3262,64.7854,106072.0
2023-05-16 10:00:00,67.72,67.76,67.5,67.76,27981.0,64.7758,64.8141,64.5654,64.8141,27981.0
2023-05-16 10:30:00,67.75,67.8,67.56,67.62,18459.0,64.8045,64.8523,64.6228,64.6802,18459.0
2023-05-16 11:00:00,67.62,67.62,67.4,67.49,17018.0,64.6802,64.6802,64.4697,64.5558,17018.0
2023-05-16 11:30:00,67.5,67.5,67.32,67.46,20235.0,64.5654,64.5654,64.3932,64.5271,20235.0
2023-05-16 12:00:00,67.48,67.54,67.46,67.48,112226.0,64.5462,64.6036,64.5271,64.5462,112226.0
2023-05-16 12:30:00,67.48,67.48,67.33,67.33,16391.0,64.5462,64.5462,64.4028,64.4028,16391.0
2023-05-16 13:00:00,67.33,67.34,67.21,67.25,17848.0,64.4028,64.4123,64.288,64.3262,17848.0
2023-05-16 13:30:00,67.24,67.27,67.16,67.22,12793.0,64.3167,64.3454,64.2402,64.2975,12793.0
2023-05-16 14:00:00,67.2,67.29,67.16,67.2,222631.0,64.2784,64.3645,64.2402,64.2784,222631.0
2023-05-16 14:30:00,67.21,67.28,67.18,67.23,26214.0,64.288,64.3549,64.2593,64.3071,26214.0
2023-05-16 15:00:00,67.22,67.23,67.14,67.17,34472.0,64.2975,64.3071,64.221,64.2497,34472.0
2023-05-16 15:30:00,67.18,67.18,66.97,67.02,103147.0,64.2593,64.2593,64.0584,64.1062,103147.0
2023-05-17 09:30:00,67.32,67.55,67.15,67.15,70254.0,64.3932,64.6132,64.2306,64.2306,70254.0
2023-05-17 10:00:00,67.2,67.27,67.07,67.18,244786.0,64.2784,64.3454,64.1541,64.2593,244786.0
2023-05-17 10:30:00,67.18,67.36,67.17,67.24,148403.0,64.2593,64.4315,64.2497,64.3167,148403.0
2023-05-17 11:00:00,67.28,67.31,67.18,67.3,22976.0,64.3549,64.3836,64.2593,64.3741,22976.0
2023-05-17 11:30:00,67.3,67.49,67.27,67.4,23207.0,64.3741,64.5558,64.3454,64.4697,23207.0
2023-05-17 12:00:00,67.4,67.54,67.37,67.44,173196.0,64.4697,64.6036,64.441,64.508,173196.0
2023-05-17 12:30:00,67.45,67.5,67.4,67.49,54595.0,64.5175,64.5654,64.4697,64.5558,54595.0
2023-05-17 13:00:00,67.5,67.66,67.25,67.45,1120700.0,64.5654,64.7184,64.3262,64.5175,1120700.0
2023-05-17 13:30:00,67.45,67.48,67.25,67.3,53797.0,64.5175,64.5462,64.3262,64.3741,53797.0
2023-05-17 14:00:00,67.3,67.31,67.11,67.12,46514.0,64.3741,64.3836,64.1923,64.2019,46514.0
2023-05-17 14:30:00,67.12,67.17,66.99,67.12,124851.0,64.2019,64.2497,64.0775,64.2019,124851.0
2023-05-17 15:00:00,67.13,67.2,66.99,67.03,73089.0,64.2115,64.2784,64.0775,64.1158,73089.0
2023-05-17 15:30:00,67.03,67.07,66.86,66.88,314305.0,64.1158,64.1541,63.9532,63.9723,314305.0
2023-05-18 09:30:00,67.19,67.19,66.84,67.04,453197.0,64.2688,64.2688,63.9341,64.1254,453197.0
2023-05-18 10:00:00,67.02,67.03,66.77,66.83,46430.0,64.1062,64.1158,63.8671,63.9245,46430.0
2023-05-18 10:30:00,66.84,66.85,66.5,66.58,36035.0,63.9341,63.9436,63.6088,63.6854,36035.0
2023-05-18 11:00:00,66.58,66.68,66.51,66.66,61778.0,63.6854,63.781,63.6184,63.7619,61778.0
2023-05-18 11:30:00,66.65,66.92,66.64,66.86,49080.0,63.7523,64.0106,63.7428,63.9532,49080.0
2023-05-18 12:00:00,66.85,66.9,66.75,66.8,37314.0,63.9436,63.9915,63.848,63.8958,37314.0
2023-05-18 12:30:00,66.82,66.86,66.79,66.83,48819.0,63.9149,63.9532,63.8862,63.9245,48819.0
2023-05-18 13:00:00,66.83,66.89,66.8,66.81,38025.0,63.9245,63.9819,63.8958,63.9054,38025.0
2023-05-18 13:30:00,66.8,66.86,66.77,66.8,38956.0,63.8958,63.9532,63.8671,63.8958,38956.0
2023-05-18 14:00:00,66.8,66.88,66.77,66.84,34104.0,63.8958,63.9723,63.8671,63.9341,34104.0
2023-05-18 14:30:00,66.84,66.89,66.83,66.85,55427.0,63.9341,63.9819,63.9245,63.9436,55427.0
2023-05-18 15:00:00,66.85,66.86,66.77,66.8,58273.0,63.9436,63.9532,63.8671,63.8958,58273.0
2023-05-18 15:30:00,66.8,66.88,66.63,66.69,262752.0,63.8958,63.9723,63.7332,63.7906,262752.0
2023-05-19 09:30:00,66.8,66.98,66.59,66.9,159602.0,63.8958,64.068,63.6949,63.9915,159602.0
2023-05-19 10:00:00,66.89,66.92,66.8,66.89,55381.0,63.9819,64.0106,63.8958,63.9819,55381.0
2023-05-19 10:30:00,66.91,66.94,66.83,66.88,40757.0,64.001,64.0297,63.9245,63.9723,40757.0
2023-05-19 11:00:00,66.86,66.92,66.68,66.7,69669.0,63.9532,64.0106,63.781,63.8002,69669.0
2023-05-19 11:30:00,66.69,66.82,66.64,66.8,24556.0,63.7906,63.9149,63.7428,63.8958,24556.0
2023-05-19 12:00:00,66.81,66.84,66.75,66.8,22641.0,63.9054,63.9341,63.848,63.8958,22641.0
2023-05-19 12:30:00,66.79,66.81,66.68,66.77,16682.0,63.8862,63.9054,63.781,63.8671,16682.0
2023-05-19 13:00:00,66.78,66.84,66.77,66.81,24438.0,63.8767,63.9341,63.8671,63.9054,24438.0
2023-05-19 13:30:00,66.81,66.81,66.73,66.77,26900.0,63.9054,63.9054,63.8288,63.8671,26900.0
2023-05-19 14:00:00,66.76,66.76,66.63,66.65,23202.0,63.8575,63.8575,63.7332,63.7523,23202.0
2023-05-19 14:30:00,66.65,66.68,66.6,66.63,15549.0,63.7523,63.781,63.7045,63.7332,15549.0
2023-05-19 15:00:00,66.62,66.62,66.46,66.48,34446.0,63.7236,63.7236,63.5706,63.5897,34446.0
2023-05-19 15:30:00,66.49,66.56,66.45,66.49,188605.0,63.5993,63.6662,63.561,63.5993,188605.0
2023-05-22 09:30:00,66.44,66.7,66.3,66.63,100776.0,63.5515,63.8002,63.4175,63.7332,100776.0
2023-05-22 10:00:00,66.63,66.72,66.48,66.72,98887.0,63.7332,63.8193,63.5897,63.8193,98887.0
2023-05-22 10:30:00,66.73,66.85,66.69,66.75,33207.0,63.8288,63.9436,63.7906,63.848,33207.0
2023-05-22 11:00:00,66.77,66.79,66.68,66.7,18390.0,63.8671,63.8862,63.781,63.8002,18390.0
2023-05-22 11:30:00,66.7,66.76,66.65,66.73,41116.0,63.8002,63.8575,63.7523,63.8288,41116.0
2023-05-22 12:00:00,66.74,66.79,66.73,66.76,28766.0,63.8384,63.8862,63.8288,63.8575,28766.0
2023-05-22 12:30:00,66.77,66.82,66.74,66.82,19673.0,63.8671,63.9149,63.8384,63.9149,19673.0
2023-05-22 13:00:00,66.82,66.87,66.76,66.84,20413.0,63.9149,63.9628,63.8575,63.9341,20413.0
2023-05-22 13:30:00,66.85,66.87,66.82,66.84,17114.0,63.9436,63.9628,63.9149,63.9341,17114.0
2023-05-22 14:00:00,66.84,66.89,66.8,66.87,22851.0,63.9341,63.9819,63.8958,63.9628,22851.0
2023-05-22 14:30:00,66.88,66.9,66.77,66.79,29951.0,63.9723,63.9915,63.8671,63.8862,29951.0
2023-05-22 15:00:00,66.8,66.8,66.71,66.74,22626.0,63.8958,63.8958,63.8097,63.8384,22626.0
2023-05-22 15:30:00,66.75,66.75,66.57,66.57,145859.0,63.848,63.848,63.6758,63.6758,145859.0
2023-05-23 09:30:00,66.25,66.52,65.96,66.0,368478.0,63.3697,63.628,63.0923,63.1306,368478.0
2023-05-23 10:00:00,66.01,66.06,65.82,65.85,60632.0,63.1401,63.188,62.9584,62.9871,60632.0
2023-05-23 10:30:00,65.85,65.86,65.62,65.77,92206.0,62.9871,62.9967,62.7671,62.9106,92206.0
2023-05-23 11:00:00,65.78,65.93,65.56,65.63,970702.0,62.9201,63.0636,62.7097,62.7767,970702.0
2023-05-23 11:30:00,65.62,65.82,65.61,65.75,393971.0,62.7671,62.9584,62.7575,62.8915,393971.0
2023-05-23 12:00:00,65.75,65.75,65.52,65.55,190566.0,62.8915,62.8915,62.6715,62.7001,190566.0
2023-05-23 12:30:00,65.54,65.55,65.29,65.42,71644.0,62.6906,62.7001,62.4515,62.5758,71644.0
2023-05-23 13:00:00,65.4,65.59,65.4,65.47,82352.0,62.5567,62.7384,62.5567,62.6236,82352.0
2023-05-23 13:30:00,65.47,65.49,65.27,65.29,77716.0,62.6236,62.6428,62.4323,62.4515,77716.0
2023-05-23 14:00:00,65.28,65.28,64.83,64.83,168491.0,62.4419,62.4419,62.0115,62.0115,168491.0
2023-05-23 14:30:00,64.83,65.26,64.73,65.25,239719.0,62.0115,62.4228,61.9158,62.4132,239719.0
2023-05-23 15:00:00,65.25,65.53,65.2,65.48,372510.0,62.4132,62.681,62.3654,62.6332,372510.0
2023-05-23 15:30:00,65.49,65.51,65.27,65.38,207018.0,62.6428,62.6619,62.4323,62.5375,207018.0
2023-05-24 09:30:00,64.75,65.28,64.73,65.04,284437.0,61.9349,62.4419,61.9158,62.2123,284437.0
2023-05-24 10:00:00,65.02,65.18,64.94,65.07,42423.0,62.1932,62.3462,62.1167,62.241,42423.0
2023-05-24 10:30:00,65.07,65.2,65.01,65.06,27075.0,62.241,62.3654,62.1836,62.2315,27075.0
2023-05-24 11:00:00,65.05,65.17,64.91,65.07,42338.0,62.2219,62.3367,62.088,62.241,42338.0
2023-05-24 11:30:00,65.04,65.12,64.96,65.02,41996.0,62.2123,62.2888,62.1358,62.1932,41996.0
2023-05-24 12:00:00,65.02,65.07,64.92,64.98,18402.0,62.1932,62.241,62.0975,62.1549,18402.0
2023-05-24 12:30:00,64.97,65.13,64.96,65.1,24924.0,62.1454,62.2984,62.1358,62.2697,24924.0
2023-05-24 13:00:00,65.1,65.19,65.06,65.1,66536.0,62.2697,62.3558,62.2315,62.2697,66536.0
2023-05-24 13:30:00,65.08,65.3,65.08,65.25,69965.0,62.2506,62.461,62.2506,62.4132,69965.0
2023-05-24 14:00:00,65.26,65.26,65.1,65.17,64311.0,62.4228,62.4228,62.2697,62.3367,64311.0
2023-05-24 14:30:00,65.14,65.24,65.09,65.13,62118.0,62.308,62.4036,62.2601,62.2984,62118.0
2023-05-24 15:00:00,65.11,65.28,65.1,65.19,98180.0,62.2793,62.4419,62.2697,62.3558,98180.0
2023-05-24 15:30:00,65.17,65.2,64.87,64.98,188473.0,62.3367,62.3654,62.0497,62.1549,188473.0
2023-05-25 09:30:00,65.08,65.18,64.51,64.98,126905.0,62.2506,62.3462,61.7054,62.1549,126905.0
2023-05-25 10:00:00,64.96,65.06,64.61,64.63,185589.0,62.1358,62.2315,61.801,61.8201,185589.0
2023-05-25 10:30:00,64.62,64.78,64.59,64.73,49846.0,61.8106,61.9636,61.7819,61.9158,49846.0
2023-05-25 11:00:00,64.73,64.86,64.61,64.62,43401.0,61.9158,62.0401,61.801,61.8106,43401.0
2023-05-25 11:30:00,64.6,64.66,64.31,64.36,51809.0,61.7915,61.8488,61.5141,61.5619,51809.0
2023-05-25 12:00:00,64.37,64.47,64.31,64.43,43270.0,61.5714,61.6671,61.5141,61.6288,43270.0
2023-05-25 12:30:00,64.42,64.6,64.39,64.51,39030.0,61.6193,61.7915,61.5906,61.7054,39030.0
2023-05-25 13:00:00,64.52,64.64,64.48,64.62,193195.0,61.7149,61.8297,61.6767,61.8106,193195.0
2023-05-25 13:30:00,64.62,64.69,64.55,64.57,56684.0,61.8106,61.8775,61.7436,61.7628,56684.0
2023-05-25 14:00:00,64.59,64.71,64.5,64.52,112370.0,61.7819,61.8967,61.6958,61.7149,112370.0
2023-05-25 14:30:00,64.52,64.52,64.39,64.46,63970.0,61.7149,61.7149,61.5906,61.6575,63970.0
2023-05-25 15:00:00,64.46,64.64,64.46,64.52,324653.0,61.6575,61.8297,61.6575,61.7149,324653.0
2023-05-25 15:30:00,64.52,64.59,64.37,64.38,379088.0,61.7149,61.7819,61.5714,61.581,379088.0
2023-05-26 09:30:00,64.59,65.1,64.59,64.98,116866.0,61.7819,62.2697,61.7819,62.1549,116866.0
2023-05-26 10:00:00,64.98,65.15,64.92,65.1,127403.0,62.1549,62.3175,62.0975,62.2697,127403.0
2023-05-26 10:30:00,65.1,65.11,64.99,65.03,36285.0,62.2697,62.2793,62.1645,62.2028,36285.0
2023-05-26 11:00:00,65.03,65.22,64.95,65.14,115471.0,62.2028,62.3845,62.1262,62.308,115471.0
2023-05-26 11:30:00,65.14,65.19,65.07,65.11,61793.0,62.308,62.3558,62.241,62.2793,61793.0
2023-05-26 12:00:00,65.11,65.15,65.07,65.09,51783.0,62.2793,62.3175,62.241,62.2601,51783.0
2023-05-26 12:30:00,65.1,65.14,65.06,65.1,26723.0,62.2697,62.308,62.2315,62.2697,26723.0
2023-05-26 13:00:00,65.1,65.11,65.04,65.04,21490.0,62.2697,62.2793,62.2123,62.2123,21490.0
2023-05-26 13:30:00,65.05,65.07,64.98,65.02,39337.0,62.2219,62.241,62.1549,62.1932,39337.0
2023-05-26 14:00:00,65.01,65.01,64.93,64.99,24318.0,62.1836,62.1836,62.1071,62.1645,24318.0
2023-05-26 14:30:00,64.99,65.02,64.93,64.93,23428.0,62.1645,62.1932,62.1071,62.1071,23428.0
2023-05-26 15:00:00,64.93,64.97,64.87,64.87,26042.0,62.1071,62.1454,62.0497,62.0497,26042.0
2023-05-26 15:30:00,64.88,64.92,64.8,64.8,81044.0,62.0593,62.0975,61.9828,61.9828,81044.0
2023-05-30 09:30:00,65.07,65.56,64.82,64.82,70636.0,62.241,62.7097,62.0019,62.0019,70636.0
2023-05-30 10:00:00,64.85,65.23,64.84,65.21,76903.0,62.0306,62.3941,62.021,62.3749,76903.0
2023-05-30 10:30:00,65.2,65.25,65.04,65.06,82490.0,62.3654,62.4132,62.2123,62.2315,82490.0
2023-05-30 11:00:00,65.04,65.06,64.84,64.91,75446.0,62.2123,62.2315,62.021,62.088,75446.0
2023-05-30 11:30:00,64.92,64.94,64.75,64.78,40935.0,62.0975,62.1167,61.9349,61.9636,40935.0
2023-05-30 12:00:00,64.8,64.87,64.8,64.84,17388.0,61.9828,62.0497,61.9828,62.021,17388.0
2023-05-30 12:30:00,64.85,64.88,64.8,64.84,56096.0,62.0306,62.0593,61.9828,62.021,56096.0
2023-05-30 13:00:00,64.83,64.86,64.75,64.77,133242.0,62.0115,62.0401,61.9349,61.9541,133242.0
2023-05-30 13:30:00,64.77,64.83,64.73,64.73,18826.0,61.9541,62.0115,61.9158,61.9158,18826.0
2023-05-30 14:00:00,64.73,64.81,64.64,64.81,170578.0,61.9158,61.9923,61.8297,61.9923,170578.0
2023-05-30 14:30:00,64.8,64.8,64.71,64.72,22820.0,61.9828,61.9828,61.8967,61.9062,22820.0
2023-05-30 15:00:00,64.71,64.86,64.69,64.78,180889.0,61.8967,62.0401,61.8775,61.9636,180889.0
2023-05-30 15:30:00,64.78,64.95,64.77,64.81,414118.0,61.9636,62.1262,61.9541,61.9923,414118.0
2023-05-31 09:30:00,64.01,64.41,63.77,64.25,184782.0,61.2271,61.6097,60.9975,61.4567,184782.0
2023-05-31 10:00:00,64.22,64.27,63.98,64.08,449832.0,61.428,61.4758,61.1984,61.2941,449832.0
2023-05-31 10:30:00,64.08,64.17,64.02,64.09,158725.0,61.2941,61.3801,61.2367,61.3036,158725.0
2023-05-31 11:00:00,64.09,64.2,63.96,64.02,253090.0,61.3036,61.4088,61.1793,61.2367,253090.0
2023-05-31 11:30:00,64.01,64.1,64.0,64.03,579681.0,61.2271,61.3132,61.2175,61.2462,579681.0
2023-05-31 12:00:00,64.01,64.14,63.95,64.13,591348.0,61.2271,61.3514,61.1697,61.3419,591348.0
2023-05-31 12:30:00,64.12,64.25,64.12,64.19,19759.0,61.3323,61.4567,61.3323,61.3993,19759.0
2023-05-31 13:00:00,64.19,64.21,64.11,64.17,51595.0,61.3993,61.4184,61.3228,61.3801,51595.0
2023-05-31 13:30:00,64.18,64.51,64.18,64.42,69020.0,61.3897,61.7054,61.3897,61.6193,69020.0
2023-05-31 14:00:00,64.44,64.44,64.31,64.34,28234.0,61.6384,61.6384,61.5141,61.5428,28234.0
2023-05-31 14:30:00,64.35,64.39,64.28,64.34,49796.0,61.5523,61.5906,61.4854,61.5428,49796.0
2023-05-31 15:00:00,64.34,64.41,64.32,64.41,51621.0,61.5428,61.6097,61.5236,61.6097,51621.0
2023-05-31 15:30:00,64.41,64.43,64.31,64.4,266112.0,61.6097,61.6288,61.5141,61.6001,266112.0
2023-06-01 09:30:00,64.54,64.92,64.42,64.5,125685.0,61.7341,62.0975,61.6193,61.6958,125685.0
2023-06-01 10:00:00,64.5,64.8,64.5,64.69,53659.0,61.6958,61.9828,61.6958,61.8775,53659.0
2023-06-01 10:30:00,64.7,64.83,64.66,64.79,100041.0,61.8871,62.0115,61.8488,61.9732,100041.0
2023-06-01 11:00:00,64.78,64.8,64.69,64.77,77382.0,61.9636,61.9828,61.8775,61.9541,77382.0
2023-06-01 11:30:00,64.78,64.84,64.74,64.79,143685.0,61.9636,62.021,61.9254,61.9732,143685.0
2023-06-01 12:00:00,64.78,64.8,64.64,64.64,134216.0,61.9636,61.9828,61.8297,61.8297,134216.0
2023-06-01 12:30:00,64.66,64.67,64.51,64.61,176808.0,61.8488,61.8584,61.7054,61.801,176808.0
2023-06-01 13:00:00,64.63,64.64,64.41,64.46,45608.0,61.8201,61.8297,61.6097,61.6575,45608.0
2023-06-01 13:30:00,64.46,64.57,64.41,64.53,79116.0,61.6575,61.7628,61.6097,61.7245,79116.0
2023-06-01 14:00:00,64.53,64.59,64.51,64.53,57637.0,61.7245,61.7819,61.7054,61.7245,57637.0
2023-06-01 14:30:00,64.53,64.76,64.49,64.59,108941.0,61.7245,61.9445,61.6862,61.7819,108941.0
2023-06-01 15:00:00,64.62,64.77,64.6,64.72,245924.0,61.8106,61.9541,61.7915,61.9062,245924.0
2023-06-01 15:30:00,64.72,64.86,64.63,64.76,288081.0,61.9062,62.0401,61.8201,61.9445,288081.0
2023-06-02 09:30:00,65.0,65.32,64.8,65.17,115067.0,62.1741,62.4801,61.9828,62.3367,115067.0
2023-06-02 10:00:00,65.17,65.41,65.11,65.33,92310.0,62.3367,62.5662,62.2793,62.4897,92310.0
2023-06-02 10:30:00,65.34,65.36,65.25,65.31,81716.0,62.4993,62.5184,62.4132,62.4706,81716.0
2023-06-02 11:00:00,65.3,65.48,65.3,65.45,60893.0,62.461,62.6332,62.461,62.6045,60893.0
2023-06-02 11:30:00,65.46,65.53,65.33,65.38,88501.0,62.6141,62.681,62.4897,62.5375,88501.0
2023-06-02 12:00:00,65.37,65.39,65.29,65.37,48688.0,62.528,62.5471,62.4515,62.528,48688.0
2023-06-02 12:30:00,65.37,65.42,65.36,65.42,38887.0,62.528,62.5758,62.5184,62.5758,38887.0
2023-06-02 13:00:00,65.42,65.51,65.38,65.45,28773.0,62.5758,62.6619,62.5375,62.6045,28773.0
2023-06-02 13:30:00,65.45,65.5,65.42,65.5,42600.0,62.6045,62.6523,62.5758,62.6523,42600.0
2023-06-02 14:00:00,65.5,65.53,65.43,65.51,33459.0,62.6523,62.681,62.5854,62.6619,33459.0
2023-06-02 14:30:00,65.51,65.59,65.49,65.52,68703.0,62.6619,62.7384,62.6428,62.6715,68703.0
2023-06-02 15:00:00,65.54,65.62,65.52,65.56,134180.0,62.6906,62.7671,62.6715,62.7097,134180.0
2023-06-02 15:30:00,65.55,65.66,65.45,65.47,267441.0,62.7001,62.8054,62.6045,62.6236,267441.0
2023-06-05 09:30:00,65.17,65.87,65.15,65.77,105865.0,62.3367,63.0062,62.3175,62.9106,105865.0
2023-06-05 10:00:00,65.78,65.87,65.61,65.63,43025.0,62.9201,63.0062,62.7575,62.7767,43025.0
2023-06-05 10:30:00,65.63,65.99,65.63,65.88,70128.0,62.7767,63.121,62.7767,63.0158,70128.0
2023-06-05 11:00:00,65.89,65.96,65.69,65.72,49953.0,63.0254,63.0923,62.8341,62.8628,49953.0
2023-06-05 11:30:00,65.73,65.75,65.59,65.66,38072.0,62.8723,62.8915,62.7384,62.8054,38072.0
2023-06-05 12:00:00,65.67,65.68,65.55,65.67,46034.0,62.8149,62.8245,62.7001,62.8149,46034.0
2023-06-05 12:30:00,65.67,65.71,65.63,65.64,43815.0,62.8149,62.8532,62.7767,62.7862,43815.0
2023-06-05 13:00:00,65.63,65.65,65.48,65.48,61125.0,62.7767,62.7958,62.6332,62.6332,61125.0
2023-06-05 13:30:00,65.47,65.5,65.41,65.45,35617.0,62.6236,62.6523,62.5662,62.6045,35617.0
2023-06-05 14:00:00,65.45,65.47,65.41,65.43,24347.0,62.6045,62.6236,62.5662,62.5854,24347.0
2023-06-05 14:30:00,65.43,65.48,65.38,65.48,38215.0,62.5854,62.6332,62.5375,62.6332,38215.0
2023-06-05 15:00:00,65.47,65.5,65.41,65.41,44523.0,62.6236,62.6523,62.5662,62.5662,44523.0
2023-06-05 15:30:00,65.4,65.42,65.18,65.19,161068.0,62.5567,62.5758,62.3462,62.3558,161068.0
2023-06-06 09:30:00,64.82,64.99,64.56,64.59,71054.0,62.0019,62.1645,61.7532,61.7819,71054.0
2023-06-06 10:00:00,64.57,64.59,64.25,64.28,56822.0,61.7628,61.7819,61.4567,61.4854,56822.0
2023-06-06 10:30:00,64.28,64.42,64.25,64.34,155118.0,61.4854,61.6193,61.4567,61.5428,155118.0
2023-06-06 11:00:00,64.35,64.54,64.31,64.33,49642.0,61.5523,61.7341,61.5141,61.5332,49642.0
2023-06-06 11:30:00,64.33,64.52,64.27,64.5,45482.0,61.5332,61.7149,61.4758,61.6958,45482.0
2023-06-06 12:00:00,64.51,64.64,64.37,64.64,45715.0,61.7054,61.8297,61.5714,61.8297,45715.0
2023-06-06 12:30:00,64.65,64.72,64.44,64.45,57566.0,61.8393,61.9062,61.6384,61.648,57566.0
2023-06-06 13:00:00,64.46,64.46,64.38,64.42,37131.0,61.6575,61.6575,61.581,61.6193,37131.0
2023-06-06 13:30:00,64.41,64.41,64.33,64.36,36051.0,61.6097,61.6097,61.5332,61.5619,36051.0
2023-06-06 14:00:00,64.36,64.36,64.23,64.34,105592.0,61.5619,61.5619,61.4375,61.5428,105592.0
2023-06-06 14:30:00,64.34,64.38,64.3,64.37,28623.0,61.5428,61.581,61.5045,61.5714,28623.0
2023-06-06 15:00:00,64.37,64.4,64.35,64.39,30290.0,61.5714,61.6001,61.5523,61.5906,30290.0
2023-06-06 15:30:00,64.39,64.47,64.32,64.37,166981.0,61.5906,61.6671,61.5236,61.5714,166981.0
2023-06-07 09:30:00,64.85,65.53,64.61,65.41,152825.0,62.0306,62.681,61.801,62.5662,152825.0
2023-06-07 10:00:00,65.42,65.42,65.01,65.09,49874.0,62.5758,62.5758,62.1836,62.2601,49874.0
2023-06-07 10:30:00,65.09,65.14,64.96,65.01,49929.0,62.2601,62.308,62.1358,62.1836,49929.0
2023-06-07 11:00:00,65.01,65.09,64.86,64.9,37370.0,62.1836,62.2601,62.0401,62.0784,37370.0
2023-06-07 11:30:00,64.91,64.96,64.81,64.82,24218.0,62.088,62.1358,61.9923,62.0019,24218.0
2023-06-07 12:00:00,64.82,64.94,64.8,64.9,42907.0,62.0019,62.1167,61.9828,62.0784,42907.0
2023-06-07 12:30:00,64.91,64.93,64.78,64.81,23773.0,62.088,62.1071,61.9636,61.9923,23773.0
2023-06-07 13:00:00,64.81,64.88,64.78,64.87,30842.0,61.9923,62.0593,61.9636,62.0497,30842.0
2023-06-07 13:30:00,64.83,64.91,64.82,64.91,14184.0,62.0115,62.088,62.0019,62.088,14184.0
2023-06-07 14:00:00,64.91,65.02,64.9,65.01,19525.0,62.088,62.1932,62.0784,62.1836,19525.0
2023-06-07 14:30:00,65.01,65.05,64.94,65.05,22918.0,62.1836,62.2219,62.1167,62.2219,22918.0
2023-06-07 15:00:00,65.07,65.1,65.0,65.03,23822.0,62.241,62.2697,62.1741,62.2028,23822.0
2023-06-07 15:30:00,65.02,65.08,64.9,64.9,160172.0,62.1932,62.2506,62.0784,62.0784,160172.0
2023-06-08 09:30:00,65.2,65.31,64.95,65.27,79445.0,62.3654,62.4706,62.1262,62.4323,79445.0
2023-06-08 10:00:00,65.27,65.34,64.99,65.03,38379.0,62.4323,62.4993,62.1645,62.2028,38379.0
2023-06-08 10:30:00,65.03,65.08,64.86,64.92,26827.0,62.2028,62.2506,62.0401,62.0975,26827.0
2023-06-08 11:00:00,64.92,65.07,64.86,64.98,18939.0,62.0975,62.241,62.0401,62.1549,18939.0
2023-06-08 11:30:00,64.99,65.06,64.91,64.92,39362.0,62.1645,62.2315,62.088,62.0975,39362.0
2023-06-08 12:00:00,64.92,64.94,64.84,64.9,16792.0,62.0975,62.1167,62.021,62.0784,16792.0
2023-06-08 12:30:00,64.94,64.94,64.79,64.83,22736.0,62.1167,62.1167,61.9732,62.0115,22736.0
2023-06-08 13:00:00,64.83,64.85,64.78,64.79,30272.0,62.0115,62.0306,61.9636,61.9732,30272.0
2023-06-08 13:30:00,64.81,64.81,64.68,64.69,22755.0,61.9923,61.9923,61.868,61.8775,22755.0
2023-06-08 14:00:00,64.69,64.74,64.63,64.74,31510.0,61.8775,61.9254,61.8201,61.9254,31510.0
2023-06-08 14:30:00,64.75,64.84,64.74,64.84,32389.0,61.9349,62.021,61.9254,62.021,32389.0
2023-06-08 15:00:00,64.84,64.84,64.75,64.76,20436.0,62.021,62.021,61.9349,61.9445,20436.0
2023-06-08 15:30:00,64.77,64.78,64.64,64.69,137116.0,61.9541,61.9636,61.8297,61.8775,137116.0
2023-06-09 09:30:00,64.73,65.04,64.61,65.01,74080.0,61.9158,62.2123,61.801,62.1836,74080.0
2023-06-09 10:00:00,65.02,65.22,65.02,65.19,69327.0,62.1932,62.3845,62.1932,62.3558,69327.0
2023-06-09 10:30:00,65.16,65.17,64.98,65.16,76963.0,62.3271,62.3367,62.1549,62.3271,76963.0
2023-06-09 11:00:00,65.15,65.23,65.03,65.05,29248.0,62.3175,62.3941,62.2028,62.2219,29248.0
2023-06-09 11:30:00,65.05,65.21,64.99,65.21,78995.0,62.2219,62.3749,62.1645,62.3749,78995.0
2023-06-09 12:00:00,65.2,65.32,65.18,65.26,27398.0,62.3654,62.4801,62.3462,62.4228,27398.0
2023-06-09 12:30:00,65.26,65.27,65.19,65.26,20917.0,62.4228,62.4323,62.3558,62.4228,20917.0
2023-06-09 13:00:00,65.26,65.33,65.23,65.33,16217.0,62.4228,62.4897,62.3941,62.4897,16217.0
2023-06-09 13:30:00,65.33,65.34,65.3,65.34,15226.0,62.4897,62.4993,62.461,62.4993,15226.0
2023-06-09 14:00:00,65.34,65.38,65.3,65.33,18298.0,62.4993,62.5375,62.461,62.4897,18298.0
2023-06-09 14:30:00,65.34,65.36,65.3,65.33,22128.0,62.4993,62.5184,62.461,62.4897,22128.0
2023-06-09 15:00:00,65.33,65.41,65.32,65.4,32874.0,62.4897,62.5662,62.4801,62.5567,32874.0
2023-06-09 15:30:00,65.4,65.65,65.39,65.65,169511.0,62.5567,62.7958,62.5471,62.7958,169511.0
2023-06-12 09:30:00,64.79,65.01,64.68,64.81,134269.0,61.9732,62.1836,61.868,61.9923,134269.0
2023-06-12 10:00:00,64.81,65.1,64.79,65.02,82741.0,61.9923,62.2697,61.9732,62.1932,82741.0
2023-06-12 10:30:00,65.02,65.15,64.82,64.82,73068.0,62.1932,62.3175,62.0019,62.0019,73068.0
2023-06-12 11:00:00,64.81,64.97,64.77,64.9,103730.0,61.9923,62.1454,61.9541,62.0784,103730.0
2023-06-12 11:30:00,64.89,64.9,64.38,64.48,156548.0,62.0688,62.0784,61.581,61.6767,156548.0
2023-06-12 12:00:00,64.46,64.67,64.46,64.55,96573.0,61.6575,61.8584,61.6575,61.7436,96573.0
2023-06-12 12:30:00,64.55,64.56,64.44,64.51,75149.0,61.7436,61.7532,61.6384,61.7054,75149.0
2023-06-12 13:00:00,64.51,64.52,64.44,64.49,63961.0,61.7054,61.7149,61.6384,61.6862,63961.0
2023-06-12 13:30:00,64.49,64.5,64.36,64.44,83027.0,61.6862,61.6958,61.5619,61.6384,83027.0
2023-06-12 14:00:00,64.45,64.48,64.36,64.4,112391.0,61.648,61.6767,61.5619,61.6001,112391.0
2023-06-12 14:30:00,64.39,64.48,64.21,64.26,77615.0,61.5906,61.6767,61.4184,61.4662,77615.0
2023-06-12 15:00:00,64.25,64.33,64.17,64.27,124926.0,61.4567,61.5332,61.3801,61.4758,124926.0
2023-06-12 15:30:00,64.27,64.28,63.94,63.94,300862.0,61.4758,61.4854,61.1601,61.1601,300862.0
2023-06-13 09:30:00,64.82,65.36,64.73,65.23,264199.0,62.0019,62.5184,61.9158,62.3941,264199.0
2023-06-13 10:00:00,65.22,65.33,65.17,65.28,73792.0,62.3845,62.4897,62.3367,62.4419,73792.0
2023-06-13 10:30:00,65.28,65.45,65.25,65.32,110874.0,62.4419,62.6045,62.4132,62.4801,110874.0
2023-06-13 11:00:00,65.31,65.49,65.3,65.48,84397.0,62.4706,62.6428,62.461,62.6332,84397.0
2023-06-13 11:30:00,65.48,65.51,65.2,65.2,71245.0,62.6332,62.6619,62.3654,62.3654,71245.0
2023-06-13 12:00:00,65.2,65.2,64.96,65.01,49348.0,62.3654,62.3654,62.1358,62.1836,49348.0
2023-06-13 12:30:00,65.01,65.04,64.92,65.01,38040.0,62.1836,62.2123,62.0975,62.1836,38040.0
2023-06-13 13:00:00,65.01,65.04,64.96,65.01,36637.0,62.1836,62.2123,62.1358,62.1836,36637.0
2023-06-13 13:30:00,65.0,65.08,64.97,65.04,42006.0,62.1741,62.2506,62.1454,62.2123,42006.0
2023-06-13 14:00:00,65.03,65.04,64.92,64.94,19918.0,62.2028,62.2123,62.0975,62.1167,19918.0
2023-06-13 14:30:00,64.94,65.01,64.92,64.98,19414.0,62.1167,62.1836,62.0975,62.1549,19414.0
2023-06-13 15:00:00,64.99,65.04,64.95,64.95,33125.0,62.1645,62.2123,62.1262,62.1262,33125.0
2023-06-13 15:30:00,64.95,65.01,64.9,64.91,177351.0,62.1262,62.1836,62.0784,62.088,177351.0
2023-06-14 09:30:00,64.99,64.99,64.54,64.64,106962.0,62.1645,62.1645,61.7341,61.8297,106962.0
2023-06-14 10:00:00,64.63,64.79,64.6,64.74,105253.0,61.8201,61.9732,61.7915,61.9254,105253.0
2023-06-14 10:30:00,64.74,64.74,64.43,64.45,82948.0,61.9254,61.9254,61.6288,61.648,82948.0
2023-06-14 11:00:00,64.44,64.58,64.42,64.44,44416.0,61.6384,61.7723,61.6193,61.6384,44416.0
2023-06-14 11:30:00,64.46,64.46,64.25,64.34,116340.0,61.6575,61.6575,61.4567,61.5428,116340.0
2023-06-14 12:00:00,64.34,64.55,64.27,64.42,135901.0,61.5428,61.7436,61.4758,61.6193,135901.0
2023-06-14 12:30:00,64.42,64.43,64.31,64.37,28174.0,61.6193,61.6288,61.5141,61.5714,28174.0
2023-06-14 13:00:00,64.36,64.47,64.36,64.46,44062.0,61.5619,61.6671,61.5619,61.6575,44062.0
2023-06-14 13:30:00,64.46,64.57,64.45,64.46,160714.0,61.6575,61.7628,61.648,61.6575,160714.0
2023-06-14 14:00:00,64.46,64.49,64.08,64.1,184163.0,61.6575,61.6862,61.2941,61.3132,184163.0
2023-06-14 14:30:00,64.09,64.36,64.05,64.3,84353.0,61.3036,61.5619,61.2654,61.5045,84353.0
2023-06-14 15:00:00,64.31,64.49,64.28,64.44,61892.0,61.5141,61.6862,61.4854,61.6384,61892.0
2023-06-14 15:30:00,64.42,64.47,64.34,64.37,169223.0,61.6193,61.6671,61.5428,61.5714,169223.0
2023-06-15 09:30:00,63.49,63.86,62.87,63.85,225400.0,60.7297,61.0836,60.1367,61.0741,225400.0
2023-06-15 10:00:00,63.87,64.22,63.84,64.17,68363.0,61.0932,61.428,61.0645,61.3801,68363.0
2023-06-15 10:30:00,64.17,64.33,64.16,64.28,91654.0,61.3801,61.5332,61.3706,61.4854,91654.0
2023-06-15 11:00:00,64.28,64.28,64.17,64.26,50250.0,61.4854,61.4854,61.3801,61.4662,50250.0
2023-06-15 11:30:00,64.26,64.32,64.21,64.22,50467.0,61.4662,61.5236,61.4184,61.428,50467.0
2023-06-15 12:00:00,64.22,64.24,64.15,64.15,66129.0,61.428,61.4471,61.361,61.361,66129.0
2023-06-15 12:30:00,64.16,64.51,64.16,64.51,80561.0,61.3706,61.7054,61.3706,61.7054,80561.0
2023-06-15 13:00:00,64.5,64.52,64.37,64.37,52106.0,61.6958,61.7149,61.5714,61.5714,52106.0
2023-06-15 13:30:00,64.37,64.44,64.24,64.44,49982.0,61.5714,61.6384,61.4471,61.6384,49982.0
2023-06-15 14:00:00,64.46,64.51,64.35,64.37,52167.0,61.6575,61.7054,61.5523,61.5714,52167.0
2023-06-15 14:30:00,64.38,64.47,64.35,64.43,50293.0,61.581,61.6671,61.5523,61.6288,50293.0
2023-06-15 15:00:00,64.44,64.46,64.34,64.38,59359.0,61.6384,61.6575,61.5428,61.581,59359.0
2023-06-15 15:30:00,64.39,64.63,64.37,64.62,271224.0,61.5906,61.8201,61.5714,61.8106,271224.0
2023-06-16 09:30:00,65.16,65.72,64.99,65.61,330207.0,62.3271,62.8628,62.1645,62.7575,330207.0
2023-06-16 10:00:00,65.62,65.88,65.57,65.87,181863.0,62.7671,63.0158,62.7193,63.0062,181863.0
2023-06-16 10:30:00,65.87,65.98,65.76,65.9,106266.0,63.0062,63.1115,62.901,63.0349,106266.0
2023-06-16 11:00:00,65.89,65.98,65.83,65.98,75635.0,63.0254,63.1115,62.968,63.1115,75635.0
2023-06-16 11:30:00,65.98,66.02,65.74,65.88,113659.0,63.1115,63.1497,62.8819,63.0158,113659.0
2023-06-16 12:00:00,65.88,66.21,65.88,66.2,59446.0,63.0158,63.3315,63.0158,63.3219,59446.0
2023-06-16 12:30:00,66.2,66.22,65.97,66.0,70618.0,63.3219,63.341,63.1019,63.1306,70618.0
2023-06-16 13:00:00,66.0,66.1,65.97,66.09,150136.0,63.1306,63.2262,63.1019,63.2167,150136.0
2023-06-16 13:30:00,66.09,66.18,66.06,66.12,59112.0,63.2167,63.3028,63.188,63.2454,59112.0
2023-06-16 14:00:00,66.12,66.25,66.09,66.2,85851.0,63.2454,63.3697,63.2167,63.3219,85851.0
2023-06-16 14:30:00,66.2,66.3,66.11,66.3,100048.0,63.3219,63.4175,63.2358,63.4175,100048.0
2023-06-16 15:00:00,66.3,66.34,66.16,66.2,138888.0,63.4175,63.4558,63.2836,63.3219,138888.0
2023-06-16 15:30:00,66.2,66.48,66.19,66.48,552613.0,63.3219,63.5897,63.3123,63.5897,552613.0
2023-06-20 09:30:00,66.39,66.4,65.6,65.83,647647.0,63.5036,63.5132,62.748,62.968,647647.0
2023-06-20 10:00:00,65.84,66.08,65.68,65.75,335838.0,62.9775,63.2071,62.8245,62.8915,335838.0
2023-06-20 10:30:00,65.76,65.88,65.69,65.88,172607.0,62.901,63.0158,62.8341,63.0158,172607.0
2023-06-20 11:00:00,65.88,66.0,65.79,65.91,99832.0,63.0158,63.1306,62.9297,63.0445,99832.0
2023-06-20 11:30:00,65.91,65.99,65.79,65.85,73429.0,63.0445,63.121,62.9297,62.9871,73429.0
2023-06-20 12:00:00,65.85,66.05,65.83,66.0,100177.0,62.9871,63.1784,62.968,63.1306,100177.0
2023-06-20 12:30:00,66.0,66.17,65.95,66.15,93253.0,63.1306,63.2932,63.0828,63.2741,93253.0
2023-06-20 13:00:00,66.14,66.26,66.09,66.21,66345.0,63.2645,63.3793,63.2167,63.3315,66345.0
2023-06-20 13:30:00,66.22,66.37,66.14,66.23,300911.0,63.341,63.4845,63.2645,63.3506,300911.0
2023-06-20 14:00:00,66.24,66.39,66.23,66.37,77835.0,63.3601,63.5036,63.3506,63.4845,77835.0
2023-06-20 14:30:00,66.37,66.43,65.99,66.17,188360.0,63.4845,63.5419,63.121,63.2932,188360.0
2023-06-20 15:00:00,66.18,66.35,66.17,66.27,83399.0,63.3028,63.4654,63.2932,63.3888,83399.0
2023-06-20 15:30:00,66.27,66.28,66.12,66.23,429494.0,63.3888,63.3984,63.2454,63.3506,429494.0
2023-06-21 09:30:00,66.79,67.17,66.54,67.04,278195.0,63.8862,64.2497,63.6471,64.1254,278195.0
2023-06-21 10:00:00,67.02,67.57,66.99,67.43,239249.0,64.1062,64.6323,64.0775,64.4984,239249.0
2023-06-21 10:30:00,67.43,67.66,67.33,67.6,89016.0,64.4984,64.7184,64.4028,64.661,89016.0
2023-06-21 11:00:00,67.63,67.68,67.54,67.68,211572.0,64.6897,64.7375,64.6036,64.7375,211572.0
2023-06-21 11:30:00,67.67,67.68,67.49,67.63,78121.0,64.728,64.7375,64.5558,64.6897,78121.0
2023-06-21 12:00:00,67.64,68.02,67.63,67.88,104758.0,64.6993,65.0628,64.6897,64.9288,104758.0
2023-06-21 12:30:00,67.86,67.93,67.81,67.91,57433.0,64.9097,64.9767,64.8619,64.9575,57433.0
2023-06-21 13:00:00,67.93,67.93,67.72,67.76,62177.0,64.9767,64.9767,64.7758,64.8141,62177.0
2023-06-21 13:30:00,67.76,67.91,67.68,67.91,49867.0,64.8141,64.9575,64.7375,64.9575,49867.0
2023-06-21 14:00:00,67.9,68.0,67.8,67.99,82528.0,64.948,65.0436,64.8523,65.0341,82528.0
2023-06-21 14:30:00,68.0,68.11,67.86,67.98,168613.0,65.0436,65.1488,64.9097,65.0245,168613.0
2023-06-21 15:00:00,67.97,67.99,67.85,67.89,86735.0,65.0149,65.0341,64.9002,64.9384,86735.0
2023-06-21 15:30:00,67.88,67.99,67.76,67.83,488446.0,64.9288,65.0341,64.8141,64.881,488446.0
2023-06-22 09:30:00,68.14,68.25,67.92,68.22,108993.0,65.1775,65.2828,64.9671,65.2541,108993.0
2023-06-22 10:00:00,68.23,68.3,68.14,68.17,61248.0,65.2636,65.3306,65.1775,65.2062,61248.0
2023-06-22 10:30:00,68.19,68.27,68.13,68.21,37806.0,65.2254,65.3019,65.168,65.2445,37806.0
2023-06-22 11:00:00,68.2,68.28,68.2,68.22,55460.0,65.2349,65.3115,65.2349,65.2541,55460.0
2023-06-22 11:30:00,68.23,68.34,68.16,68.33,28548.0,65.2636,65.3689,65.1967,65.3593,28548.0
2023-06-22 12:00:00,68.32,68.38,68.29,68.38,33058.0,65.3497,65.4071,65.321,65.4071,33058.0
2023-06-22 12:30:00,68.38,68.53,68.37,68.53,52729.0,65.4071,65.5506,65.3975,65.5506,52729.0
2023-06-22 13:00:00,68.53,68.54,68.42,68.53,43658.0,65.5506,65.5602,65.4454,65.5506,43658.0
2023-06-22 13:30:00,68.54,68.62,68.53,68.62,21823.0,65.5602,65.6367,65.5506,65.6367,21823.0
2023-06-22 14:00:00,68.63,68.65,68.6,68.64,40813.0,65.6462,65.6654,65.6175,65.6558,40813.0
2023-06-22 14:30:00,68.63,68.7,68.61,68.68,37926.0,65.6462,65.7132,65.6271,65.6941,37926.0
2023-06-22 15:00:00,68.68,68.69,68.6,68.61,35954.0,65.6941,65.7036,65.6175,65.6271,35954.0
2023-06-22 15:30:00,68.62,68.62,68.37,68.37,243080.0,65.6367,65.6367,65.3975,65.3975,243080.0
2023-06-23 09:30:00,68.24,68.24,67.95,68.03,120027.0,65.2732,65.2732,64.9958,65.0723,120027.0
2023-06-23 10:00:00,68.02,68.13,67.99,68.02,53419.0,65.0628,65.168,65.0341,65.0628,53419.0
2023-06-23 10:30:00,68.01,68.22,68.0,68.22,36441.0,65.0532,65.2541,65.0436,65.2541,36441.0
2023-06-23 11:00:00,68.23,68.42,68.21,68.31,44393.0,65.2636,65.4454,65.2445,65.3402,44393.0
2023-06-23 11:30:00,68.31,68.55,68.31,68.54,46450.0,65.3402,65.5697,65.3402,65.5602,46450.0
2023-06-23 12:00:00,68.55,68.66,68.5,68.59,68711.0,65.5697,65.6749,65.5219,65.608,68711.0
2023-06-23 12:30:00,68.59,68.71,68.59,68.67,32875.0,65.608,65.7228,65.608,65.6845,32875.0
2023-06-23 13:00:00,68.66,68.8,68.66,68.78,41017.0,65.6749,65.8089,65.6749,65.7897,41017.0
2023-06-23 13:30:00,68.78,68.78,68.66,68.75,38451.0,65.7897,65.7897,65.6749,65.761,38451.0
2023-06-23 14:00:00,68.75,68.83,68.74,68.78,33785.0,65.761,65.8375,65.7515,65.7897,33785.0
2023-06-23 14:30:00,68.78,68.82,68.72,68.73,33597.0,65.7897,65.828,65.7323,65.7419,33597.0
2023-06-23 15:00:00,68.72,69.04,68.65,68.66,326891.0,65.7323,66.0384,65.6654,65.6749,326891.0
2023-06-23 15:30:00,68.65,68.69,68.4,68.66,328573.0,65.6654,65.7036,65.4262,65.6749,328573.0
2023-06-26 09:30:00,68.12,68.33,67.74,68.05,121606.0,65.1584,65.3593,64.7949,65.0915,121606.0
2023-06-26 10:00:00,68.04,68.11,67.99,68.1,49625.0,65.0819,65.1488,65.0341,65.1393,49625.0
2023-06-26 10:30:00,68.1,68.11,67.96,68.07,74525.0,65.1393,65.1488,65.0054,65.1106,74525.0
2023-06-26 11:00:00,68.07,68.3,68.01,68.27,48827.0,65.1106,65.3306,65.0532,65.3019,48827.0
2023-06-26 11:30:00,68.26,68.4,68.14,68.4,67810.0,65.2923,65.4262,65.1775,65.4262,67810.0
2023-06-26 12:00:00,68.41,68.42,68.25,68.25,43145.0,65.4358,65.4454,65.2828,65.2828,43145.0
2023-06-26 12:30:00,68.27,68.35,68.25,68.34,47423.0,65.3019,65.3784,65.2828,65.3689,47423.0
2023-06-26 13:00:00,68.34,68.64,68.32,68.64,75913.0,65.3689,65.6558,65.3497,65.6558,75913.0
2023-06-26 13:30:00,68.64,68.68,68.39,68.39,54580.0,65.6558,65.6941,65.4167,65.4167,54580.0
2023-06-26 14:00:00,68.39,68.39,68.27,68.36,126452.0,65.4167,65.4167,65.3019,65.388,126452.0
2023-06-26 14:30:00,68.37,68.51,68.37,68.49,38610.0,65.3975,65.5315,65.3975,65.5123,38610.0
2023-06-26 15:00:00,68.49,68.49,68.35,68.37,34107.0,65.5123,65.5123,65.3784,65.3975,34107.0
2023-06-26 15:30:00,68.38,68.38,68.05,68.14,346866.0,65.4071,65.4071,65.0915,65.1775,346866.0
2023-06-27 09:30:00,69.95,69.95,68.95,68.98,320203.0,66.9089,66.9089,65.9523,65.981,320203.0
2023-06-27 10:00:00,68.98,69.22,68.75,69.03,76323.0,65.981,66.2106,65.761,66.0289,76323.0
2023-06-27 10:30:00,69.05,69.07,68.91,68.94,42319.0,66.048,66.0671,65.9141,65.9428,42319.0
2023-06-27 11:00:00,68.94,69.01,68.89,69.01,40137.0,65.9428,66.0097,65.8949,66.0097,40137.0
2023-06-27 11:30:00,69.01,69.05,68.86,68.93,140663.0,66.0097,66.048,65.8662,65.9332,140663.0
2023-06-27 12:00:00,68.95,68.96,68.78,68.81,67557.0,65.9523,65.9619,65.7897,65.8184,67557.0
2023-06-27 12:30:00,68.81,68.89,68.78,68.85,62575.0,65.8184,65.8949,65.7897,65.8567,62575.0
2023-06-27 13:00:00,68.86,68.97,68.81,68.94,66626.0,65.8662,65.9715,65.8184,65.9428,66626.0
2023-06-27 13:30:00,68.94,69.04,68.94,69.02,17264.0,65.9428,66.0384,65.9428,66.0193,17264.0
2023-06-27 14:00:00,69.03,69.09,68.98,69.03,21949.0,66.0289,66.0862,65.981,66.0289,21949.0
2023-06-27 14:30:00,69.02,69.13,69.0,69.03,31665.0,66.0193,66.1245,66.0002,66.0289,31665.0
2023-06-27 15:00:00,69.03,69.06,68.88,68.9,56220.0,66.0289,66.0575,65.8854,65.9045,56220.0
2023-06-27 15:30:00,68.91,68.99,68.82,68.89,193792.0,65.9141,65.9906,65.828,65.8949,193792.0
2023-06-28 09:30:00,69.04,69.24,68.9,69.08,159242.0,66.0384,66.2297,65.9045,66.0767,159242.0
2023-06-28 10:00:00,69.06,69.11,68.82,68.99,53863.0,66.0575,66.1054,65.828,65.9906,53863.0
2023-06-28 10:30:00,68.98,69.02,68.94,68.95,51976.0,65.981,66.0193,65.9428,65.9523,51976.0
2023-06-28 11:00:00,68.93,69.03,68.82,69.03,25124.0,65.9332,66.0289,65.828,66.0289,25124.0
2023-06-28 11:30:00,69.03,69.13,69.02,69.07,18716.0,66.0289,66.1245,66.0193,66.0671,18716.0
2023-06-28 12:00:00,69.07,69.08,68.85,68.88,12870.0,66.0671,66.0767,65.8567,65.8854,12870.0
2023-06-28 12:30:00,68.88,68.92,68.74,68.78,16855.0,65.8854,65.9236,65.7515,65.7897,16855.0
2023-06-28 13:00:00,68.79,68.8,68.74,68.77,13516.0,65.7993,65.8089,65.7515,65.7802,13516.0
2023-06-28 13:30:00,68.78,68.82,68.73,68.79,15680.0,65.7897,65.828,65.7419,65.7993,15680.0
2023-06-28 14:00:00,68.79,68.89,68.79,68.87,10651.0,65.7993,65.8949,65.7993,65.8758,10651.0
2023-06-28 14:30:00,68.87,68.9,68.84,68.87,12287.0,65.8758,65.9045,65.8471,65.8758,12287.0
2023-06-28 15:00:00,68.88,68.95,68.85,68.9,18311.0,65.8854,65.9523,65.8567,65.9045,18311.0
2023-06-28 15:30:00,68.91,69.05,68.91,68.95,142958.0,65.9141,66.048,65.9141,65.9523,142958.0
2023-06-29 09:30:00,68.95,69.16,68.86,69.08,109535.0,65.9523,66.1532,65.8662,66.0767,109535.0
2023-06-29 10:00:00,69.08,69.47,69.06,69.4,63425.0,66.0767,66.4497,66.0575,66.3828,63425.0
2023-06-29 10:30:00,69.38,69.5,69.35,69.44,40858.0,66.3636,66.4784,66.3349,66.421,40858.0
2023-06-29 11:00:00,69.44,69.52,69.41,69.44,55423.0,66.421,66.4975,66.3923,66.421,55423.0
2023-06-29 11:30:00,69.46,69.49,69.29,69.41,154093.0,66.4402,66.4689,66.2775,66.3923,154093.0
2023-06-29 12:00:00,69.41,69.55,69.35,69.51,139596.0,66.3923,66.5262,66.3349,66.488,139596.0
2023-06-29 12:30:00,69.52,69.7,69.5,69.67,33895.0,66.4975,66.6697,66.4784,66.641,33895.0
2023-06-29 13:00:00,69.67,69.68,69.54,69.58,31001.0,66.641,66.6506,66.5167,66.5549,31001.0
2023-06-29 13:30:00,69.59,69.62,69.55,69.58,31674.0,66.5645,66.5932,66.5262,66.5549,31674.0
2023-06-29 14:00:00,69.58,69.58,69.46,69.5,32478.0,66.5549,66.5549,66.4402,66.4784,32478.0
2023-06-29 14:30:00,69.5,69.59,69.47,69.5,55631.0,66.4784,66.5645,66.4497,66.4784,55631.0
2023-06-29 15:00:00,69.51,69.69,69.49,69.58,59746.0,66.488,66.6602,66.4689,66.5549,59746.0
2023-06-29 15:30:00,69.59,69.62,69.41,69.46,279234.0,66.5645,66.5932,66.3923,66.4402,279234.0
2023-06-30 09:30:00,69.7,69.98,69.59,69.92,106962.0,66.6697,66.9375,66.5645,66.8802,106962.0
2023-06-30 10:00:00,69.92,70.12,69.89,69.96,168900.0,66.8802,67.0715,66.8515,66.9184,168900.0
2023-06-30 10:30:00,69.96,70.0,69.82,69.85,77362.0,66.9184,66.9567,66.7845,66.8132,77362.0
2023-06-30 11:00:00,69.86,70.01,69.84,69.95,61265.0,66.8228,66.9662,66.8036,66.9089,61265.0
2023-06-30 11:30:00,69.94,69.99,69.87,69.99,50902.0,66.8993,66.9471,66.8323,66.9471,50902.0
2023-06-30 12:00:00,69.98,70.16,69.95,70.11,83652.0,66.9375,67.1097,66.9089,67.0619,83652.0
2023-06-30 12:30:00,70.11,70.27,70.11,70.27,71001.0,67.0619,67.2149,67.0619,67.2149,71001.0
2023-06-30 13:00:00,70.26,70.26,70.0,70.05,51012.0,67.2054,67.2054,66.9567,67.0045,51012.0
2023-06-30 13:30:00,70.05,70.1,69.99,70.07,66421.0,67.0045,67.0523,66.9471,67.0236,66421.0
2023-06-30 14:00:00,70.09,70.11,69.95,70.0,36261.0,67.0428,67.0619,66.9089,66.9567,36261.0
2023-06-30 14:30:00,70.01,70.04,69.98,70.02,65499.0,66.9662,66.9949,66.9375,66.9758,65499.0
2023-06-30 15:00:00,70.01,70.02,69.87,69.88,63019.0,66.9662,66.9758,66.8323,66.8419,63019.0
2023-06-30 15:30:00,69.87,69.89,69.61,69.67,364029.0,66.8323,66.8515,66.5836,66.641,364029.0
2023-07-03 09:30:00,70.55,71.09,70.5,70.9,282981.0,67.4828,67.9993,67.4349,67.8176,282981.0
2023-07-03 10:00:00,71.0,71.22,70.88,71.21,316039.0,67.9132,68.1236,67.7984,68.1141,316039.0
2023-07-03 10:30:00,71.2,71.27,71.11,71.18,147286.0,68.1045,68.1715,68.0184,68.0854,147286.0
2023-07-03 11:00:00,71.18,71.18,70.96,70.96,106181.0,68.0854,68.0854,67.8749,67.8749,106181.0
2023-07-03 11:30:00,70.95,70.96,70.74,70.78,89589.0,67.8654,67.8749,67.6645,67.7028,89589.0
2023-07-03 12:00:00,70.8,70.81,70.64,70.78,91467.0,67.7219,67.7315,67.5689,67.7028,91467.0
2023-07-03 12:30:00,70.79,70.89,70.71,70.82,196852.0,67.7123,67.808,67.6358,67.741,196852.0
2023-07-05 09:30:00,69.4,69.55,67.93,67.99,335396.0,66.3828,66.5262,64.9767,65.0341,335396.0
2023-07-05 10:00:00,67.98,68.13,67.77,68.11,153782.0,65.0245,65.168,64.8236,65.1488,153782.0
2023-07-05 10:30:00,68.09,68.23,67.94,68.05,132029.0,65.1297,65.2636,64.9862,65.0915,132029.0
2023-07-05 11:00:00,68.06,68.3,68.04,68.11,120811.0,65.101,65.3306,65.0819,65.1488,120811.0
2023-07-05 11:30:00,68.11,68.16,68.05,68.09,61240.0,65.1488,65.1967,65.0915,65.1297,61240.0
2023-07-05 12:00:00,68.09,68.11,67.8,67.82,107895.0,65.1297,65.1488,64.8523,64.8715,107895.0
2023-07-05 12:30:00,67.82,67.82,67.61,67.82,65620.0,64.8715,64.8715,64.6706,64.8715,65620.0
2023-07-05 13:00:00,67.82,67.88,67.68,67.73,79150.0,64.8715,64.9288,64.7375,64.7854,79150.0
2023-07-05 13:30:00,67.73,67.77,67.67,67.67,39396.0,64.7854,64.8236,64.728,64.728,39396.0
2023-07-05 14:00:00,67.69,67.74,67.41,67.42,70090.0,64.7471,64.7949,64.4793,64.4888,70090.0
2023-07-05 14:30:00,67.42,67.47,67.25,67.29,65044.0,64.4888,64.5367,64.3262,64.3645,65044.0
2023-07-05 15:00:00,67.29,67.35,67.02,67.08,109327.0,64.3645,64.4219,64.1062,64.1636,109327.0
2023-07-05 15:30:00,67.08,67.13,67.02,67.06,357730.0,64.1636,64.2115,64.1062,64.1445,357730.0
2023-07-06 09:30:00,67.32,67.32,66.11,66.26,279844.0,64.3932,64.3932,63.2358,63.3793,279844.0
2023-07-06 10:00:00,66.26,66.45,66.18,66.27,214142.0,63.3793,63.561,63.3028,63.3888,214142.0
2023-07-06 10:30:00,66.26,66.31,66.15,66.31,263821.0,63.3793,63.4271,63.2741,63.4271,263821.0
2023-07-06 11:00:00,66.3,66.4,66.26,66.36,264387.0,63.4175,63.5132,63.3793,63.4749,264387.0
2023-07-06 11:30:00,66.35,66.5,66.29,66.37,71466.0,63.4654,63.6088,63.408,63.4845,71466.0
2023-07-06 12:00:00,66.36,66.46,66.35,66.45,53855.0,63.4749,63.5706,63.4654,63.561,53855.0
2023-07-06 12:30:00,66.46,66.53,66.44,66.47,44211.0,63.5706,63.6375,63.5515,63.5802,44211.0
2023-07-06 13:00:00,66.48,66.52,66.46,66.48,41985.0,63.5897,63.628,63.5706,63.5897,41985.0
2023-07-06 13:30:00,66.48,66.48,66.37,66.39,136411.0,63.5897,63.5897,63.4845,63.5036,136411.0
2023-07-06 14:00:00,66.38,66.41,66.27,66.31,98565.0,63.4941,63.5228,63.3888,63.4271,98565.0
2023-07-06 14:30:00,66.31,66.38,66.29,66.32,118874.0,63.4271,63.4941,63.408,63.4367,118874.0
2023-07-06 15:00:00,66.32,66.38,66.26,66.34,374851.0,63.4367,63.4941,63.3793,63.4558,374851.0
2023-07-06 15:30:00,66.34,66.48,66.3,66.43,405662.0,63.4558,63.5897,63.4175,63.5419,405662.0
2023-07-07 09:30:00,66.08,66.64,65.9,66.46,240384.0,63.2071,63.7428,63.0349,63.5706,240384.0
2023-07-07 10:00:00,66.41,66.61,66.36,66.46,229511.0,63.5228,63.7141,63.4749,63.5706,229511.0
2023-07-07 10:30:00,66.45,66.57,66.43,66.52,106495.0,63.561,63.6758,63.5419,63.628,106495.0
2023-07-07 11:00:00,66.52,66.56,66.43,66.46,101405.0,63.628,63.6662,63.5419,63.5706,101405.0
2023-07-07 11:30:00,66.47,66.51,66.43,66.47,41418.0,63.5802,63.6184,63.5419,63.5802,41418.0
2023-07-07 12:00:00,66.47,66.52,66.46,66.49,28056.0,63.5802,63.628,63.5706,63.5993,28056.0
2023-07-07 12:30:00,66.48,66.58,66.48,66.55,50321.0,63.5897,63.6854,63.5897,63.6567,50321.0
2023-07-07 13:00:00,66.55,66.6,66.53,66.56,143532.0,63.6567,63.7045,63.6375,63.6662,143532.0
2023-07-07 13:30:00,66.56,66.78,66.5,66.75,1075946.0,63.6662,63.8767,63.6088,63.848,1075946.0
2023-07-07 14:00:00,66.75,66.75,66.61,66.63,82881.0,63.848,63.848,63.7141,63.7332,82881.0
2023-07-07 14:30:00,66.63,66.64,66.5,66.58,81440.0,63.7332,63.7428,63.6088,63.6854,81440.0
2023-07-07 15:00:00,66.58,66.75,66.58,66.73,175740.0,63.6854,63.848,63.6854,63.8288,175740.0
2023-07-07 15:30:00,66.73,66.73,66.31,66.32,257317.0,63.8288,63.8288,63.4271,63.4367,257317.0
2023-07-10 09:30:00,66.24,66.62,66.19,66.42,180225.0,63.3601,63.7236,63.3123,63.5323,180225.0
2023-07-10 10:00:00,66.41,66.54,66.09,66.09,71160.0,63.5228,63.6471,63.2167,63.2167,71160.0
2023-07-10 10:30:00,66.09,66.1,65.85,65.86,63940.0,63.2167,63.2262,62.9871,62.9967,63940.0
2023-07-10 11:00:00,65.85,65.88,65.48,65.61,113935.0,62.9871,63.0158,62.6332,62.7575,113935.0
2023-07-10 11:30:00,65.62,65.87,65.61,65.81,118380.0,62.7671,63.0062,62.7575,62.9488,118380.0
2023-07-10 12:00:00,65.8,65.99,65.8,65.98,42467.0,62.9393,63.121,62.9393,63.1115,42467.0
2023-07-10 12:30:00,65.99,66.04,65.96,66.01,21312.0,63.121,63.1688,63.0923,63.1401,21312.0
2023-07-10 13:00:00,66.01,66.04,65.95,66.02,30609.0,63.1401,63.1688,63.0828,63.1497,30609.0
2023-07-10 13:30:00,66.03,66.08,65.97,65.99,36676.0,63.1593,63.2071,63.1019,63.121,36676.0
2023-07-10 14:00:00,65.99,66.01,65.91,66.0,49366.0,63.121,63.1401,63.0445,63.1306,49366.0
2023-07-10 14:30:00,65.99,66.12,65.99,66.1,49706.0,63.121,63.2454,63.121,63.2262,49706.0
2023-07-10 15:00:00,66.12,66.17,65.95,65.95,71302.0,63.2454,63.2932,63.0828,63.0828,71302.0
2023-07-10 15:30:00,65.95,66.18,65.86,66.17,303223.0,63.0828,63.3028,62.9967,63.2932,303223.0
2023-07-11 09:30:00,66.58,67.1,66.58,67.08,188092.0,63.6854,64.1828,63.6854,64.1636,188092.0
2023-07-11 10:00:00,67.08,67.33,67.01,67.17,104863.0,64.1636,64.4028,64.0967,64.2497,104863.0
2023-07-11 10:30:00,67.17,67.36,67.12,67.22,127388.0,64.2497,64.4315,64.2019,64.2975,127388.0
2023-07-11 11:00:00,67.22,67.31,67.1,67.25,82163.0,64.2975,64.3836,64.1828,64.3262,82163.0
2023-07-11 11:30:00,67.25,67.42,67.2,67.33,109293.0,64.3262,64.4888,64.2784,64.4028,109293.0
2023-07-11 12:00:00,67.33,67.37,67.27,67.3,54367.0,64.4028,64.441,64.3454,64.3741,54367.0
2023-07-11 12:30:00,67.3,67.41,67.28,67.38,30713.0,64.3741,64.4793,64.3549,64.4506,30713.0
2023-07-11 13:00:00,67.4,67.41,67.29,67.35,25193.0,64.4697,64.4793,64.3645,64.4219,25193.0
2023-07-11 13:30:00,67.35,67.35,67.22,67.26,46238.0,64.4219,64.4219,64.2975,64.3358,46238.0
2023-07-11 14:00:00,67.26,67.3,67.12,67.17,222490.0,64.3358,64.3741,64.2019,64.2497,222490.0
2023-07-11 14:30:00,67.17,67.19,67.08,67.17,32261.0,64.2497,64.2688,64.1636,64.2497,32261.0
2023-07-11 15:00:00,67.18,67.29,67.16,67.28,41978.0,64.2593,64.3645,64.2402,64.3549,41978.0
2023-07-11 15:30:00,67.28,67.3,67.18,67.2,279515.0,64.3549,64.3741,64.2593,64.2784,279515.0
2023-07-12 09:30:00,67.38,67.42,66.67,66.86,200985.0,64.4506,64.4888,63.7715,63.9532,200985.0
2023-07-12 10:00:00,66.87,67.04,66.56,66.6,94830.0,63.9628,64.1254,63.6662,63.7045,94830.0
2023-07-12 10:30:00,66.59,66.97,66.59,66.97,62439.0,63.6949,64.0584,63.6949,64.0584,62439.0
2023-07-12 11:00:00,66.98,67.22,66.98,67.18,32307.0,64.068,64.2975,64.068,64.2593,32307.0
2023-07-12 11:30:00,67.19,67.2,67.01,67.1,33327.0,64.2688,64.2784,64.0967,64.1828,33327.0
2023-07-12 12:00:00,67.1,67.12,66.99,67.04,17689.0,64.1828,64.2019,64.0775,64.1254,17689.0
2023-07-12 12:30:00,67.03,67.17,67.03,67.16,31752.0,64.1158,64.2497,64.1158,64.2402,31752.0
2023-07-12 13:00:00,67.15,67.17,67.07,67.15,16901.0,64.2306,64.2497,64.1541,64.2306,16901.0
2023-07-12 13:30:00,67.15,67.27,67.15,67.21,63021.0,64.2306,64.3454,64.2306,64.288,63021.0
2023-07-12 14:00:00,67.24,67.24,67.18,67.2,26381.0,64.3167,64.3167,64.2593,64.2784,26381.0
2023-07-12 14:30:00,67.21,67.22,67.16,67.2,26311.0,64.288,64.2975,64.2402,64.2784,26311.0
2023-07-12 15:00:00,67.19,67.22,67.14,67.17,84403.0,64.2688,64.2975,64.221,64.2497,84403.0
2023-07-12 15:30:00,67.17,67.22,66.98,66.99,125548.0,64.2497,64.2975,64.068,64.0775,125548.0
2023-07-13 09:30:00,68.0,68.1,67.5,67.67,176416.0,65.0436,65.1393,64.5654,64.728,176416.0
2023-07-13 10:00:00,67.67,68.05,67.64,67.9,71210.0,64.728,65.0915,64.6993,64.948,71210.0
2023-07-13 10:30:00,67.91,67.92,67.78,67.88,55169.0,64.9575,64.9671,64.8332,64.9288,55169.0
2023-07-13 11:00:00,67.87,67.88,67.71,67.79,51767.0,64.9193,64.9288,64.7662,64.8428,51767.0
2023-07-13 11:30:00,67.78,67.81,67.62,67.68,57363.0,64.8332,64.8619,64.6802,64.7375,57363.0
2023-07-13 12:00:00,67.69,67.75,67.58,67.6,53077.0,64.7471,64.8045,64.6419,64.661,53077.0
2023-07-13 12:30:00,67.61,67.61,67.51,67.52,44732.0,64.6706,64.6706,64.5749,64.5845,44732.0
2023-07-13 13:00:00,67.53,67.6,67.52,67.59,26213.0,64.5941,64.661,64.5845,64.6515,26213.0
2023-07-13 13:30:00,67.59,67.71,67.57,67.6,42778.0,64.6515,64.7662,64.6323,64.661,42778.0
2023-07-13 14:00:00,67.6,67.66,67.57,67.63,26016.0,64.661,64.7184,64.6323,64.6897,26016.0
2023-07-13 14:30:00,67.63,67.65,67.57,67.64,52326.0,64.6897,64.7088,64.6323,64.6993,52326.0
2023-07-13 15:00:00,67.63,67.63,67.54,67.54,40724.0,64.6897,64.6897,64.6036,64.6036,40724.0
2023-07-13 15:30:00,67.53,67.57,67.43,67.52,196241.0,64.5941,64.6323,64.4984,64.5845,196241.0
2023-07-14 09:30:00,67.49,67.77,67.41,67.53,135785.0,64.5558,64.8236,64.4793,64.5941,135785.0
2023-07-14 10:00:00,67.51,67.53,67.07,67.3,77989.0,64.5749,64.5941,64.1541,64.3741,77989.0
2023-07-14 10:30:00,67.3,67.36,67.17,67.34,49244.0,64.3741,64.4315,64.2497,64.4123,49244.0
2023-07-14 11:00:00,67.34,67.49,67.34,67.43,85640.0,64.4123,64.5558,64.4123,64.4984,85640.0
2023-07-14 11:30:00,67.43,67.45,67.26,67.41,107494.0,64.4984,64.5175,64.3358,64.4793,107494.0
2023-07-14 12:00:00,67.41,67.52,67.4,67.52,30823.0,64.4793,64.5845,64.4697,64.5845,30823.0
2023-07-14 12:30:00,67.52,67.79,67.51,67.79,50469.0,64.5845,64.8428,64.5749,64.8428,50469.0
2023-07-14 13:00:00,67.78,67.84,67.69,67.77,86992.0,64.8332,64.8906,64.7471,64.8236,86992.0
2023-07-14 13:30:00,67.77,67.78,67.62,67.64,36472.0,64.8236,64.8332,64.6802,64.6993,36472.0
2023-07-14 14:00:00,67.65,67.76,67.64,67.74,50607.0,64.7088,64.8141,64.6993,64.7949,50607.0
2023-07-14 14:30:00,67.74,67.76,67.7,67.73,52752.0,64.7949,64.8141,64.7567,64.7854,52752.0
2023-07-14 15:00:00,67.73,67.73,67.64,67.65,73952.0,64.7854,64.7854,64.6993,64.7088,73952.0
2023-07-14 15:30:00,67.65,67.65,67.51,67.56,210692.0,64.7088,64.7088,64.5749,64.6228,210692.0
2023-07-17 09:30:00,68.29,70.91,68.15,70.52,605061.0,65.321,67.8271,65.1871,67.4541,605061.0
2023-07-17 10:00:00,70.51,70.51,69.88,69.98,335185.0,67.4445,67.4445,66.8419,66.9375,335185.0
2023-07-17 10:30:00,69.98,70.4,69.96,70.3,131549.0,66.9375,67.3393,66.9184,67.2436,131549.0
2023-07-17 11:00:00,70.29,70.35,70.06,70.16,99213.0,67.2341,67.2915,67.0141,67.1097,99213.0
2023-07-17 11:30:00,70.17,70.17,69.98,70.04,46027.0,67.1193,67.1193,66.9375,66.9949,46027.0
2023-07-17 12:00:00,70.03,70.37,70.01,70.2,41257.0,66.9854,67.3106,66.9662,67.148,41257.0
2023-07-17 12:30:00,70.2,70.29,70.14,70.2,46619.0,67.148,67.2341,67.0906,67.148,46619.0
2023-07-17 13:00:00,70.21,70.26,70.14,70.24,81276.0,67.1575,67.2054,67.0906,67.1862,81276.0
2023-07-17 13:30:00,70.23,70.49,70.22,70.39,105640.0,67.1767,67.4254,67.1671,67.3297,105640.0
2023-07-17 14:00:00,70.38,70.45,70.24,70.42,164160.0,67.3202,67.3871,67.1862,67.3584,164160.0
2023-07-17 14:30:00,70.42,70.49,70.4,70.45,93503.0,67.3584,67.4254,67.3393,67.3871,93503.0
2023-07-17 15:00:00,70.46,70.54,70.44,70.52,189120.0,67.3967,67.4732,67.3776,67.4541,189120.0
2023-07-17 15:30:00,70.51,70.75,70.41,70.55,585309.0,67.4445,67.6741,67.3489,67.4828,585309.0
2023-07-18 09:30:00,69.1,69.3,68.38,69.25,373763.0,66.0958,66.2871,65.4071,66.2393,373763.0
2023-07-18 10:00:00,69.24,69.37,68.85,69.0,175977.0,66.2297,66.3541,65.8567,66.0002,175977.0
2023-07-18 10:30:00,69.02,69.67,68.98,69.45,101442.0,66.0193,66.641,65.981,66.4306,101442.0
2023-07-18 11:00:00,69.45,70.01,69.45,70.0,134329.0,66.4306,66.9662,66.4306,66.9567,134329.0
2023-07-18 11:30:00,70.02,70.32,69.98,70.27,174156.0,66.9758,67.2628,66.9375,67.2149,174156.0
2023-07-18 12:00:00,70.29,70.35,70.09,70.3,179291.0,67.2341,67.2915,67.0428,67.2436,179291.0
2023-07-18 12:30:00,70.28,70.33,69.9,70.01,328986.0,67.2245,67.2723,66.861,66.9662,328986.0
2023-07-18 13:00:00,70.03,70.15,70.03,70.15,35863.0,66.9854,67.1002,66.9854,67.1002,35863.0
2023-07-18 13:30:00,70.15,70.29,70.06,70.28,80473.0,67.1002,67.2341,67.0141,67.2245,80473.0
2023-07-18 14:00:00,70.28,70.42,70.24,70.41,104135.0,67.2245,67.3584,67.1862,67.3489,104135.0
2023-07-18 14:30:00,70.41,70.59,70.36,70.5,188110.0,67.3489,67.521,67.301,67.4349,188110.0
2023-07-18 15:00:00,70.5,70.65,70.42,70.48,512461.0,67.4349,67.5784,67.3584,67.4158,512461.0
2023-07-18 15:30:00,70.49,70.78,70.49,70.7,1204576.0,67.4254,67.7028,67.4254,67.6262,1204576.0
2023-07-19 09:30:00,70.55,70.86,70.16,70.61,234045.0,67.4828,67.7793,67.1097,67.5402,234045.0
2023-07-19 10:00:00,70.59,71.07,70.52,70.77,1165875.0,67.521,67.9802,67.4541,67.6932,1165875.0
2023-07-19 10:30:00,70.78,70.88,70.58,70.73,1003784.0,67.7028,67.7984,67.5115,67.6549,1003784.0
2023-07-19 11:00:00,70.75,71.08,70.74,71.08,78586.0,67.6741,67.9897,67.6645,67.9897,78586.0
2023-07-19 11:30:00,71.08,71.16,70.75,70.85,332617.0,67.9897,68.0662,67.6741,67.7697,332617.0
2023-07-19 12:00:00,70.86,70.89,70.75,70.81,90399.0,67.7793,67.808,67.6741,67.7315,90399.0
2023-07-19 12:30:00,70.81,70.9,70.66,70.81,59488.0,67.7315,67.8176,67.588,67.7315,59488.0
2023-07-19 13:00:00,70.81,70.87,70.71,70.83,37144.0,67.7315,67.7889,67.6358,67.7506,37144.0
2023-07-19 13:30:00,70.83,70.93,70.81,70.86,33129.0,67.7506,67.8462,67.7315,67.7793,33129.0
2023-07-19 14:00:00,70.87,70.89,70.77,70.87,45971.0,67.7889,67.808,67.6932,67.7889,45971.0
2023-07-19 14:30:00,70.87,70.97,70.82,70.92,46208.0,67.7889,67.8845,67.741,67.8367,46208.0
2023-07-19 15:00:00,70.92,71.04,70.81,70.81,75337.0,67.8367,67.9515,67.7315,67.7315,75337.0
2023-07-19 15:30:00,70.81,70.85,70.26,70.55,743153.0,67.7315,67.7697,67.2054,67.4828,743153.0
2023-07-20 09:30:00,70.15,70.78,69.93,70.77,348992.0,67.1002,67.7028,66.8897,67.6932,348992.0
2023-07-20 10:00:00,70.77,70.78,70.41,70.44,207554.0,67.6932,67.7028,67.3489,67.3776,207554.0
2023-07-20 10:30:00,70.45,70.51,70.13,70.4,201563.0,67.3871,67.4445,67.081,67.3393,201563.0
2023-07-20 11:00:00,70.4,70.52,70.37,70.46,182443.0,67.3393,67.4541,67.3106,67.3967,182443.0
2023-07-20 11:30:00,70.45,70.47,70.33,70.41,219460.0,67.3871,67.4062,67.2723,67.3489,219460.0
2023-07-20 12:00:00,70.41,70.56,70.39,70.54,103223.0,67.3489,67.4923,67.3297,67.4732,103223.0
2023-07-20 12:30:00,70.54,70.63,70.52,70.61,30301.0,67.4732,67.5593,67.4541,67.5402,30301.0
2023-07-20 13:00:00,70.6,71.03,70.59,70.88,61882.0,67.5306,67.9419,67.521,67.7984,61882.0
2023-07-20 13:30:00,70.89,71.08,70.89,71.04,96003.0,67.808,67.9897,67.808,67.9515,96003.0
2023-07-20 14:00:00,71.04,71.04,70.88,70.94,108677.0,67.9515,67.9515,67.7984,67.8558,108677.0
2023-07-20 14:30:00,70.94,71.03,70.93,70.99,88159.0,67.8558,67.9419,67.8462,67.9036,88159.0
2023-07-20 15:00:00,71.0,71.04,70.98,71.0,140353.0,67.9132,67.9515,67.8941,67.9132,140353.0
2023-07-20 15:30:00,71.01,71.06,70.92,70.98,372154.0,67.9228,67.9706,67.8367,67.8941,372154.0
2023-07-21 09:30:00,70.7,70.7,70.32,70.41,156018.0,67.6262,67.6262,67.2628,67.3489,156018.0
2023-07-21 10:00:00,70.41,70.47,70.13,70.45,71803.0,67.3489,67.4062,67.081,67.3871,71803.0
2023-07-21 10:30:00,70.45,70.53,70.41,70.47,45796.0,67.3871,67.4636,67.3489,67.4062,45796.0
2023-07-21 11:00:00,70.47,70.61,70.44,70.49,80072.0,67.4062,67.5402,67.3776,67.4254,80072.0
2023-07-21 11:30:00,70.5,70.72,70.44,70.62,152043.0,67.4349,67.6454,67.3776,67.5497,152043.0
2023-07-21 12:00:00,70.61,70.63,70.5,70.59,275154.0,67.5402,67.5593,67.4349,67.521,275154.0
2023-07-21 12:30:00,70.59,70.63,70.49,70.6,55980.0,67.521,67.5593,67.4254,67.5306,55980.0
2023-07-21 13:00:00,70.6,70.64,70.59,70.62,65054.0,67.5306,67.5689,67.521,67.5497,65054.0
2023-07-21 13:30:00,70.62,70.62,70.4,70.44,71299.0,67.5497,67.5497,67.3393,67.3776,71299.0
2023-07-21 14:00:00,70.44,70.45,70.31,70.38,59314.0,67.3776,67.3871,67.2532,67.3202,59314.0
2023-07-21 14:30:00,70.38,70.53,70.37,70.49,34997.0,67.3202,67.4636,67.3106,67.4254,34997.0
2023-07-21 15:00:00,70.49,70.51,70.46,70.5,46779.0,67.4254,67.4445,67.3967,67.4349,46779.0
2023-07-21 15:30:00,70.5,70.5,70.32,70.46,330742.0,67.4349,67.4349,67.2628,67.3967,330742.0
2023-07-24 09:30:00,70.36,70.46,69.78,70.35,139222.0,67.301,67.3967,66.7462,67.2915,139222.0
2023-07-24 10:00:00,70.35,70.63,70.23,70.55,83653.0,67.2915,67.5593,67.1767,67.4828,83653.0
2023-07-24 10:30:00,70.55,70.59,70.41,70.55,225276.0,67.4828,67.521,67.3489,67.4828,225276.0
2023-07-24 11:00:00,70.55,70.61,70.52,70.57,52667.0,67.4828,67.5402,67.4541,67.5019,52667.0
2023-07-24 11:30:00,70.58,70.76,70.56,70.63,48602.0,67.5115,67.6836,67.4923,67.5593,48602.0
2023-07-24 12:00:00,70.63,70.63,70.48,70.56,38759.0,67.5593,67.5593,67.4158,67.4923,38759.0
2023-07-24 12:30:00,70.56,70.7,70.51,70.54,169410.0,67.4923,67.6262,67.4445,67.4732,169410.0
2023-07-24 13:00:00,70.53,70.59,70.43,70.5,38123.0,67.4636,67.521,67.368,67.4349,38123.0
2023-07-24 13:30:00,70.51,70.54,70.4,70.42,41628.0,67.4445,67.4732,67.3393,67.3584,41628.0
2023-07-24 14:00:00,70.41,70.43,70.29,70.3,64670.0,67.3489,67.368,67.2341,67.2436,64670.0
2023-07-24 14:30:00,70.3,70.32,70.29,70.3,50428.0,67.2436,67.2628,67.2341,67.2436,50428.0
2023-07-24 15:00:00,70.3,70.31,70.03,70.14,70764.0,67.2436,67.2532,66.9854,67.0906,70764.0
2023-07-24 15:30:00,70.14,70.18,69.99,70.06,266853.0,67.0906,67.1289,66.9471,67.0141,266853.0
2023-07-25 09:30:00,70.72,70.92,70.55,70.83,90829.0,67.6454,67.8367,67.4828,67.7506,90829.0
2023-07-25 10:00:00,70.81,70.83,70.37,70.37,363073.0,67.7315,67.7506,67.3106,67.3106,363073.0
2023-07-25 10:30:00,70.37,70.55,70.3,70.46,53619.0,67.3106,67.4828,67.2436,67.3967,53619.0
2023-07-25 11:00:00,70.46,70.71,70.46,70.64,48189.0,67.3967,67.6358,67.3967,67.5689,48189.0
2023-07-25 11:30:00,70.66,70.78,70.59,70.6,83127.0,67.588,67.7028,67.521,67.5306,83127.0
2023-07-25 12:00:00,70.61,70.8,70.55,70.74,152046.0,67.5402,67.7219,67.4828,67.6645,152046.0
2023-07-25 12:30:00,70.72,70.78,70.7,70.74,52696.0,67.6454,67.7028,67.6262,67.6645,52696.0
2023-07-25 13:00:00,70.73,70.84,70.61,70.83,84136.0,67.6549,67.7602,67.5402,67.7506,84136.0
2023-07-25 13:30:00,70.83,70.96,70.82,70.9,26492.0,67.7506,67.8749,67.741,67.8176,26492.0
2023-07-25 14:00:00,70.9,70.91,70.86,70.88,24064.0,67.8176,67.8271,67.7793,67.7984,24064.0
2023-07-25 14:30:00,70.89,70.91,70.77,70.77,33624.0,67.808,67.8271,67.6932,67.6932,33624.0
2023-07-25 15:00:00,70.77,70.78,70.68,70.69,51797.0,67.6932,67.7028,67.6071,67.6167,51797.0
2023-07-25 15:30:00,70.69,70.7,70.46,70.5,299263.0,67.6167,67.6262,67.3967,67.4349,299263.0
2023-07-26 09:30:00,70.02,70.87,70.02,70.79,112859.0,66.9758,67.7889,66.9758,67.7123,112859.0
2023-07-26 10:00:00,70.83,71.24,70.79,71.2,88120.0,67.7506,68.1428,67.7123,68.1045,88120.0
2023-07-26 10:30:00,71.2,71.39,71.06,71.09,278375.0,68.1045,68.2862,67.9706,67.9993,278375.0
2023-07-26 11:00:00,71.14,71.26,71.0,71.03,43323.0,68.0471,68.1619,67.9132,67.9419,43323.0
2023-07-26 11:30:00,71.02,71.06,70.88,70.95,94536.0,67.9323,67.9706,67.7984,67.8654,94536.0
2023-07-26 12:00:00,70.94,70.94,70.81,70.88,34761.0,67.8558,67.8558,67.7315,67.7984,34761.0
2023-07-26 12:30:00,70.89,70.9,70.82,70.88,39212.0,67.808,67.8176,67.741,67.7984,39212.0
2023-07-26 13:00:00,70.88,70.91,70.86,70.87,56988.0,67.7984,67.8271,67.7793,67.7889,56988.0
2023-07-26 13:30:00,70.86,70.95,70.83,70.92,56863.0,67.7793,67.8654,67.7506,67.8367,56863.0
2023-07-26 14:00:00,70.93,71.15,70.92,70.97,83927.0,67.8462,68.0567,67.8367,67.8845,83927.0
2023-07-26 14:30:00,70.96,71.25,70.93,71.24,112084.0,67.8749,68.1523,67.8462,68.1428,112084.0
2023-07-26 15:00:00,71.24,71.25,71.06,71.08,97081.0,68.1428,68.1523,67.9706,67.9897,97081.0
2023-07-26 15:30:00,71.07,71.09,70.78,70.81,523419.0,67.9802,67.9993,67.7028,67.7315,523419.0
2023-07-27 09:30:00,70.38,70.54,69.55,69.79,89861.0,67.3202,67.4732,66.5262,66.7558,89861.0
2023-07-27 10:00:00,69.73,69.89,69.2,69.2,125740.0,66.6984,66.8515,66.1915,66.1915,125740.0
2023-07-27 10:30:00,69.2,69.44,69.16,69.23,54136.0,66.1915,66.421,66.1532,66.2202,54136.0
2023-07-27 11:00:00,69.23,69.4,69.15,69.33,66515.0,66.2202,66.3828,66.1436,66.3158,66515.0
2023-07-27 11:30:00,69.34,69.34,68.94,69.03,77654.0,66.3254,66.3254,65.9428,66.0289,77654.0
2023-07-27 12:00:00,69.04,69.28,68.96,69.27,46961.0,66.0384,66.268,65.9619,66.2584,46961.0
2023-07-27 12:30:00,69.28,69.34,69.09,69.1,40870.0,66.268,66.3254,66.0862,66.0958,40870.0
2023-07-27 13:00:00,69.1,69.22,69.08,69.11,34653.0,66.0958,66.2106,66.0767,66.1054,34653.0
2023-07-27 13:30:00,69.09,69.17,69.03,69.16,45451.0,66.0862,66.1628,66.0289,66.1532,45451.0
2023-07-27 14:00:00,69.16,69.17,68.81,68.81,63747.0,66.1532,66.1628,65.8184,65.8184,63747.0
2023-07-27 14:30:00,68.82,68.83,68.61,68.73,67608.0,65.828,65.8375,65.6271,65.7419,67608.0
2023-07-27 15:00:00,68.72,68.73,68.58,68.64,78050.0,65.7323,65.7419,65.5984,65.6558,78050.0
2023-07-27 15:30:00,68.65,68.67,68.26,68.26,341098.0,65.6654,65.6845,65.2923,65.2923,341098.0
2023-07-28 09:30:00,68.43,68.5,67.88,68.02,345145.0,65.4549,65.5219,64.9288,65.0628,345145.0
2023-07-28 10:00:00,68.01,68.1,67.95,67.97,97934.0,65.0532,65.1393,64.9958,65.0149,97934.0
2023-07-28 10:30:00,67.98,68.34,67.95,68.33,118185.0,65.0245,65.3689,64.9958,65.3593,118185.0
2023-07-28 11:00:00,68.33,68.39,68.26,68.27,72472.0,65.3593,65.4167,65.2923,65.3019,72472.0
2023-07-28 11:30:00,68.26,68.26,68.06,68.1,49719.0,65.2923,65.2923,65.101,65.1393,49719.0
2023-07-28 12:00:00,68.11,68.15,68.04,68.06,32125.0,65.1488,65.1871,65.0819,65.101,32125.0
2023-07-28 12:30:00,68.06,68.33,68.06,68.27,49035.0,65.101,65.3593,65.101,65.3019,49035.0
2023-07-28 13:00:00,68.27,68.4,68.25,68.35,53581.0,65.3019,65.4262,65.2828,65.3784,53581.0
2023-07-28 13:30:00,68.35,68.36,68.16,68.3,38145.0,65.3784,65.388,65.1967,65.3306,38145.0
2023-07-28 14:00:00,68.29,68.31,68.15,68.21,37315.0,65.321,65.3402,65.1871,65.2445,37315.0
2023-07-28 14:30:00,68.22,68.24,68.16,68.17,26655.0,65.2541,65.2732,65.1967,65.2062,26655.0
2023-07-28 15:00:00,68.17,68.27,68.16,68.26,64671.0,65.2062,65.3019,65.1967,65.2923,64671.0
2023-07-28 15:30:00,68.25,68.27,68.02,68.11,175900.0,65.2828,65.3019,65.0628,65.1488,175900.0
2023-07-31 09:30:00,68.6,69.03,68.38,68.85,109436.0,65.6175,66.0289,65.4071,65.8567,109436.0
2023-07-31 10:00:00,68.85,68.86,68.52,68.52,34982.0,65.8567,65.8662,65.541,65.541,34982.0
2023-07-31 10:30:00,68.54,68.57,68.4,68.4,40231.0,65.5602,65.5889,65.4262,65.4262,40231.0
2023-07-31 11:00:00,68.39,68.47,68.33,68.47,27255.0,65.4167,65.4932,65.3593,65.4932,27255.0
2023-07-31 11:30:00,68.46,68.46,68.23,68.25,22146.0,65.4836,65.4836,65.2636,65.2828,22146.0
2023-07-31 12:00:00,68.26,68.43,68.26,68.39,16701.0,65.2923,65.4549,65.2923,65.4167,16701.0
2023-07-31 12:30:00,68.39,68.39,68.24,68.24,11901.0,65.4167,65.4167,65.2732,65.2732,11901.0
2023-07-31 13:00:00,68.25,68.3,68.2,68.21,19142.0,65.2828,65.3306,65.2349,65.2445,19142.0
2023-07-31 13:30:00,68.2,68.29,68.2,68.29,15913.0,65.2349,65.321,65.2349,65.321,15913.0
2023-07-31 14:00:00,68.29,68.36,68.26,68.29,37178.0,65.321,65.388,65.2923,65.321,37178.0
2023-07-31 14:30:00,68.3,68.33,68.23,68.27,29359.0,65.3306,65.3593,65.2636,65.3019,29359.0
2023-07-31 15:00:00,68.27,68.28,68.11,68.13,29289.0,65.3019,65.3115,65.1488,65.168,29289.0
2023-07-31 15:30:00,68.13,68.28,68.04,68.27,164192.0,65.168,65.3115,65.0819,65.3019,164192.0
2023-08-01 09:30:00,68.37,68.37,67.85,67.96,134191.0,65.3975,65.3975,64.9002,65.0054,134191.0
2023-08-01 10:00:00,67.97,68.1,67.84,67.87,36578.0,65.0149,65.1393,64.8906,64.9193,36578.0
2023-08-01 10:30:00,67.88,67.88,67.74,67.8,28752.0,64.9288,64.9288,64.7949,64.8523,28752.0
2023-08-01 11:00:00,67.8,67.93,67.67,67.68,39376.0,64.8523,64.9767,64.728,64.7375,39376.0
2023-08-01 11:30:00,67.69,67.72,67.64,67.71,30112.0,64.7471,64.7758,64.6993,64.7662,30112.0
2023-08-01 12:00:00,67.71,67.72,67.66,67.69,15119.0,64.7662,64.7758,64.7184,64.7471,15119.0
2023-08-01 12:30:00,67.7,67.8,67.67,67.8,178732.0,64.7567,64.8523,64.728,64.8523,178732.0
2023-08-01 13:00:00,67.81,67.81,67.69,67.7,32870.0,64.8619,64.8619,64.7471,64.7567,32870.0
2023-08-01 13:30:00,67.7,67.7,67.65,67.67,16974.0,64.7567,64.7567,64.7088,64.728,16974.0
2023-08-01 14:00:00,67.66,67.67,67.61,67.64,28345.0,64.7184,64.728,64.6706,64.6993,28345.0
2023-08-01 14:30:00,67.64,67.65,67.54,67.57,44253.0,64.6993,64.7088,64.6036,64.6323,44253.0
2023-08-01 15:00:00,67.56,67.67,67.55,67.67,38702.0,64.6228,64.728,64.6132,64.728,38702.0
2023-08-01 15:30:00,67.67,67.74,67.54,67.56,228545.0,64.728,64.7949,64.6036,64.6228,228545.0
2023-08-02 09:30:00,67.05,67.06,66.36,66.66,111409.0,64.1349,64.1445,63.4749,63.7619,111409.0
2023-08-02 10:00:00,66.65,66.65,66.44,66.5,38739.0,63.7523,63.7523,63.5515,63.6088,38739.0
2023-08-02 10:30:00,66.51,66.53,66.29,66.3,99512.0,63.6184,63.6375,63.408,63.4175,99512.0
2023-08-02 11:00:00,66.31,66.4,66.15,66.31,134506.0,63.4271,63.5132,63.2741,63.4271,134506.0
2023-08-02 11:30:00,66.31,66.37,66.25,66.28,30678.0,63.4271,63.4845,63.3697,63.3984,30678.0
2023-08-02 12:00:00,66.28,66.44,66.25,66.36,40880.0,63.3984,63.5515,63.3697,63.4749,40880.0
2023-08-02 12:30:00,66.36,66.4,66.19,66.38,70222.0,63.4749,63.5132,63.3123,63.4941,70222.0
2023-08-02 13:00:00,66.4,66.48,66.27,66.45,44221.0,63.5132,63.5897,63.3888,63.561,44221.0
2023-08-02 13:30:00,66.45,66.62,66.44,66.53,47018.0,63.561,63.7236,63.5515,63.6375,47018.0
2023-08-02 14:00:00,66.52,66.66,66.48,66.64,35499.0,63.628,63.7619,63.5897,63.7428,35499.0
2023-08-02 14:30:00,66.64,66.7,66.59,66.68,47701.0,63.7428,63.8002,63.6949,63.781,47701.0
2023-08-02 15:00:00,66.68,66.76,66.56,66.57,55164.0,63.781,63.8575,63.6662,63.6758,55164.0
2023-08-02 15:30:00,66.57,66.75,66.52,66.74,203581.0,63.6758,63.848,63.628,63.8384,203581.0
2023-08-03 09:30:00,66.0,66.34,65.9,66.33,113963.0,63.1306,63.4558,63.0349,63.4462,113963.0
2023-08-03 10:00:00,66.31,66.42,66.13,66.41,43556.0,63.4271,63.5323,63.2549,63.5228,43556.0
2023-08-03 10:30:00,66.4,66.62,66.35,66.57,52195.0,63.5132,63.7236,63.4654,63.6758,52195.0
2023-08-03 11:00:00,66.58,66.72,66.53,66.53,46893.0,63.6854,63.8193,63.6375,63.6375,46893.0
2023-08-03 11:30:00,66.53,66.63,66.44,66.54,27941.0,63.6375,63.7332,63.5515,63.6471,27941.0
2023-08-03 12:00:00,66.55,66.62,66.46,66.62,23066.0,63.6567,63.7236,63.5706,63.7236,23066.0
2023-08-03 12:30:00,66.63,66.74,66.61,66.65,15988.0,63.7332,63.8384,63.7141,63.7523,15988.0
2023-08-03 13:00:00,66.65,66.66,66.57,66.58,23786.0,63.7523,63.7619,63.6758,63.6854,23786.0
2023-08-03 13:30:00,66.59,66.61,66.35,66.35,32240.0,63.6949,63.7141,63.4654,63.4654,32240.0
2023-08-03 14:00:00,66.35,66.43,66.28,66.38,56562.0,63.4654,63.5419,63.3984,63.4941,56562.0
2023-08-03 14:30:00,66.36,66.44,66.27,66.38,25974.0,63.4749,63.5515,63.3888,63.4941,25974.0
2023-08-03 15:00:00,66.38,66.38,66.18,66.24,72604.0,63.4941,63.4941,63.3028,63.3601,72604.0
2023-08-03 15:30:00,66.23,66.34,66.2,66.26,227148.0,63.3506,63.4558,63.3219,63.3793,227148.0
2023-08-04 09:30:00,67.12,67.42,66.85,66.87,87964.0,64.2019,64.4888,63.9436,63.9628,87964.0
2023-08-04 10:00:00,66.87,67.01,66.72,66.91,36946.0,63.9628,64.0967,63.8193,64.001,36946.0
2023-08-04 10:30:00,66.91,66.96,66.85,66.87,23414.0,64.001,64.0488,63.9436,63.9628,23414.0
2023-08-04 11:00:00,66.86,67.02,66.77,66.98,28410.0,63.9532,64.1062,63.8671,64.068,28410.0
2023-08-04 11:30:00,66.99,67.06,66.97,67.01,43635.0,64.0775,64.1445,64.0584,64.0967,43635.0
2023-08-04 12:00:00,67.01,67.32,66.97,67.27,94507.0,64.0967,64.3932,64.0584,64.3454,94507.0
2023-08-04 12:30:00,67.29,67.33,67.17,67.27,95667.0,64.3645,64.4028,64.2497,64.3454,95667.0
2023-08-04 13:00:00,67.27,67.3,67.17,67.21,75570.0,64.3454,64.3741,64.2497,64.288,75570.0
2023-08-04 13:30:00,67.21,67.24,67.16,67.17,77397.0,64.288,64.3167,64.2402,64.2497,77397.0
2023-08-04 14:00:00,67.17,67.18,67.07,67.12,63121.0,64.2497,64.2593,64.1541,64.2019,63121.0
2023-08-04 14:30:00,67.13,67.19,67.01,67.03,92522.0,64.2115,64.2688,64.0967,64.1158,92522.0
2023-08-04 15:00:00,67.04,67.07,66.98,66.99,88226.0,64.1254,64.1541,64.068,64.0775,88226.0
2023-08-04 15:30:00,66.99,67.0,66.8,66.83,117829.0,64.0775,64.0871,63.8958,63.9245,117829.0
2023-08-07 09:30:00,66.84,67.36,66.76,66.76,75665.0,63.9341,64.4315,63.8575,63.8575,75665.0
2023-08-07 10:00:00,66.76,67.03,66.75,66.93,75332.0,63.8575,64.1158,63.848,64.0202,75332.0
2023-08-07 10:30:00,66.96,67.13,66.96,67.03,34421.0,64.0488,64.2115,64.0488,64.1158,34421.0
2023-08-07 11:00:00,67.02,67.03,66.87,66.9,34510.0,64.1062,64.1158,63.9628,63.9915,34510.0
2023-08-07 11:30:00,66.91,66.94,66.85,66.89,33093.0,64.001,64.0297,63.9436,63.9819,33093.0
2023-08-07 12:00:00,66.89,66.92,66.77,66.78,108182.0,63.9819,64.0106,63.8671,63.8767,108182.0
2023-08-07 12:30:00,66.79,66.85,66.78,66.8,26757.0,63.8862,63.9436,63.8767,63.8958,26757.0
2023-08-07 13:00:00,66.81,66.88,66.8,66.86,28196.0,63.9054,63.9723,63.8958,63.9532,28196.0
2023-08-07 13:30:00,66.86,66.9,66.84,66.89,46742.0,63.9532,63.9915,63.9341,63.9819,46742.0
2023-08-07 14:00:00,66.9,66.95,66.79,66.84,58157.0,63.9915,64.0393,63.8862,63.9341,58157.0
2023-08-07 14:30:00,66.84,66.92,66.81,66.81,40158.0,63.9341,64.0106,63.9054,63.9054,40158.0
2023-08-07 15:00:00,66.82,66.87,66.77,66.79,42055.0,63.9149,63.9628,63.8671,63.8862,42055.0
2023-08-07 15:30:00,66.8,67.07,66.79,66.96,310967.0,63.8958,64.1541,63.8862,64.0488,310967.0
2023-08-08 09:30:00,66.62,67.03,66.18,66.27,135300.0,63.7236,64.1158,63.3028,63.3888,135300.0
2023-08-08 10:00:00,66.25,66.41,66.17,66.39,76460.0,63.3697,63.5228,63.2932,63.5036,76460.0
2023-08-08 10:30:00,66.39,66.43,66.24,66.35,59482.0,63.5036,63.5419,63.3601,63.4654,59482.0
2023-08-08 11:00:00,66.36,66.42,66.27,66.28,44811.0,63.4749,63.5323,63.3888,63.3984,44811.0
2023-08-08 11:30:00,66.27,66.35,66.27,66.31,52325.0,63.3888,63.4654,63.3888,63.4271,52325.0
2023-08-08 12:00:00,66.31,66.45,66.31,66.34,59090.0,63.4271,63.561,63.4271,63.4558,59090.0
2023-08-08 12:30:00,66.33,66.38,66.28,66.28,28399.0,63.4462,63.4941,63.3984,63.3984,28399.0
2023-08-08 13:00:00,66.28,66.39,66.25,66.29,29936.0,63.3984,63.5036,63.3697,63.408,29936.0
2023-08-08 13:30:00,66.29,66.39,66.25,66.39,27201.0,63.408,63.5036,63.3697,63.5036,27201.0
2023-08-08 14:00:00,66.38,66.43,66.36,66.4,23080.0,63.4941,63.5419,63.4749,63.5132,23080.0
2023-08-08 14:30:00,66.41,66.47,66.36,66.45,19954.0,63.5228,63.5802,63.4749,63.561,19954.0
2023-08-08 15:00:00,66.46,66.57,66.45,66.55,22793.0,63.5706,63.6758,63.561,63.6567,22793.0
2023-08-08 15:30:00,66.55,66.6,66.48,66.55,122817.0,63.6567,63.7045,63.5897,63.6567,122817.0
2023-08-09 09:30:00,66.67,66.97,66.58,66.84,114992.0,63.7715,64.0584,63.6854,63.9341,114992.0
2023-08-09 10:00:00,66.84,67.0,66.84,66.92,66032.0,63.9341,64.0871,63.9341,64.0106,66032.0
2023-08-09 10:30:00,66.94,67.12,66.92,66.93,68776.0,64.0297,64.2019,64.0106,64.0202,68776.0
2023-08-09 11:00:00,66.93,66.99,66.76,66.78,38365.0,64.0202,64.0775,63.8575,63.8767,38365.0
2023-08-09 11:30:00,66.8,66.88,66.64,66.65,56150.0,63.8958,63.9723,63.7428,63.7523,56150.0
2023-08-09 12:00:00,66.65,66.78,66.62,66.69,32831.0,63.7523,63.8767,63.7236,63.7906,32831.0
2023-08-09 12:30:00,66.69,66.87,66.68,66.83,37544.0,63.7906,63.9628,63.781,63.9245,37544.0
2023-08-09 13:00:00,66.81,66.96,66.8,66.94,24949.0,63.9054,64.0488,63.8958,64.0297,24949.0
2023-08-09 13:30:00,66.94,66.97,66.91,66.96,28328.0,64.0297,64.0584,64.001,64.0488,28328.0
2023-08-09 14:00:00,66.97,67.1,66.95,67.06,38372.0,64.0584,64.1828,64.0393,64.1445,38372.0
2023-08-09 14:30:00,67.07,67.09,66.97,67.0,37842.0,64.1541,64.1732,64.0584,64.0871,37842.0
2023-08-09 15:00:00,67.0,67.09,66.92,67.06,51610.0,64.0871,64.1732,64.0106,64.1445,51610.0
2023-08-09 15:30:00,67.07,67.07,66.85,66.85,144964.0,64.1541,64.1541,63.9436,63.9436,144964.0
2023-08-10 09:30:00,66.89,67.3,66.68,67.27,139922.0,63.9819,64.3741,63.781,64.3454,139922.0
2023-08-10 10:00:00,67.29,67.54,67.22,67.25,58401.0,64.3645,64.6036,64.2975,64.3262,58401.0
2023-08-10 10:30:00,67.26,67.35,67.14,67.29,41480.0,64.3358,64.4219,64.221,64.3645,41480.0
2023-08-10 11:00:00,67.28,67.3,67.17,67.26,36553.0,64.3549,64.3741,64.2497,64.3358,36553.0
2023-08-10 11:30:00,67.27,67.3,67.03,67.09,43993.0,64.3454,64.3741,64.1158,64.1732,43993.0
2023-08-10 12:00:00,67.09,67.1,66.91,66.95,46420.0,64.1732,64.1828,64.001,64.0393,46420.0
2023-08-10 12:30:00,66.95,67.03,66.89,66.92,27212.0,64.0393,64.1158,63.9819,64.0106,27212.0
2023-08-10 13:00:00,66.91,66.94,66.73,66.74,67420.0,64.001,64.0297,63.8288,63.8384,67420.0
2023-08-10 13:30:00,66.74,66.74,66.61,66.7,39951.0,63.8384,63.8384,63.7141,63.8002,39951.0
2023-08-10 14:00:00,66.69,66.7,66.5,66.59,59929.0,63.7906,63.8002,63.6088,63.6949,59929.0
2023-08-10 14:30:00,66.61,66.8,66.55,66.79,53397.0,63.7141,63.8958,63.6567,63.8862,53397.0
2023-08-10 15:00:00,66.77,66.84,66.65,66.67,44088.0,63.8671,63.9341,63.7523,63.7715,44088.0
2023-08-10 15:30:00,66.67,66.67,66.47,66.57,175981.0,63.7715,63.7715,63.5802,63.6758,175981.0
2023-08-11 09:30:00,66.25,66.58,66.05,66.51,83396.0,63.3697,63.6854,63.1784,63.6184,83396.0
2023-08-11 10:00:00,66.54,66.67,66.43,66.43,22128.0,63.6471,63.7715,63.5419,63.5419,22128.0
2023-08-11 10:30:00,66.42,66.44,66.27,66.28,68065.0,63.5323,63.5515,63.3888,63.3984,68065.0
2023-08-11 11:00:00,66.28,66.45,66.28,66.39,25671.0,63.3984,63.561,63.3984,63.5036,25671.0
2023-08-11 11:30:00,66.41,66.52,66.38,66.44,31074.0,63.5228,63.628,63.4941,63.5515,31074.0
2023-08-11 12:00:00,66.44,66.46,66.33,66.41,24538.0,63.5515,63.5706,63.4462,63.5228,24538.0
2023-08-11 12:30:00,66.42,66.44,66.36,66.41,14341.0,63.5323,63.5515,63.4749,63.5228,14341.0
2023-08-11 13:00:00,66.42,66.47,66.38,66.38,19085.0,63.5323,63.5802,63.4941,63.4941,19085.0
2023-08-11 13:30:00,66.4,66.41,66.27,66.3,49059.0,63.5132,63.5228,63.3888,63.4175,49059.0
2023-08-11 14:00:00,66.3,66.39,66.29,66.38,23226.0,63.4175,63.5036,63.408,63.4941,23226.0
2023-08-11 14:30:00,66.39,66.44,66.38,66.42,16191.0,63.5036,63.5515,63.4941,63.5323,16191.0
2023-08-11 15:00:00,66.42,66.45,66.35,66.43,23387.0,63.5323,63.561,63.4654,63.5419,23387.0
2023-08-11 15:30:00,66.44,66.47,66.32,66.34,104787.0,63.5515,63.5802,63.4367,63.4558,104787.0
2023-08-14 09:30:00,65.86,65.88,64.73,64.98,277550.0,63.6589,63.6782,62.5667,62.8083,277550.0
2023-08-14 10:00:00,65.0,65.31,64.97,65.15,73273.0,62.8276,63.1273,62.7986,62.9726,73273.0
2023-08-14 10:30:00,65.15,65.29,65.06,65.14,95469.0,62.9726,63.1079,62.8856,62.963,95469.0
2023-08-14 11:00:00,65.14,65.2,65.07,65.2,21769.0,62.963,63.021,62.8953,63.021,21769.0
2023-08-14 11:30:00,65.2,65.32,65.17,65.25,22676.0,63.021,63.1369,62.992,63.0693,22676.0
2023-08-14 12:00:00,65.26,65.31,65.24,65.29,30300.0,63.0789,63.1273,63.0596,63.1079,30300.0
2023-08-14 12:30:00,65.28,65.28,65.15,65.21,46270.0,63.0983,63.0983,62.9726,63.0306,46270.0
2023-08-14 13:00:00,65.23,65.31,65.18,65.2,28388.0,63.05,63.1273,63.0016,63.021,28388.0
2023-08-14 13:30:00,65.2,65.21,65.05,65.15,47291.0,63.021,63.0306,62.876,62.9726,47291.0
2023-08-14 14:00:00,65.15,65.24,65.14,65.19,44373.0,62.9726,63.0596,62.963,63.0113,44373.0
2023-08-14 14:30:00,65.18,65.19,65.04,65.09,21076.0,63.0016,63.0113,62.8663,62.9146,21076.0
2023-08-14 15:00:00,65.09,65.11,65.0,65.03,67873.0,62.9146,62.934,62.8276,62.8566,67873.0
2023-08-14 15:30:00,65.03,65.15,65.01,65.09,150505.0,62.8566,62.9726,62.8373,62.9146,150505.0
2023-08-15 09:30:00,64.61,65.04,64.39,64.4,197782.0,62.4507,62.8663,62.238,62.2477,197782.0
2023-08-15 10:00:00,64.4,64.4,64.15,64.25,110850.0,62.2477,62.2477,62.006,62.1027,110850.0
2023-08-15 10:30:00,64.23,64.28,64.15,64.17,39524.0,62.0834,62.1317,62.006,62.0254,39524.0
2023-08-15 11:00:00,64.19,64.3,64.1,64.2,49109.0,62.0447,62.151,61.9577,62.0544,49109.0
2023-08-15 11:30:00,64.21,64.22,64.07,64.12,227035.0,62.064,62.0737,61.9287,61.977,227035.0
2023-08-15 12:00:00,64.13,64.27,64.06,64.09,99276.0,61.9867,62.122,61.9191,61.9481,99276.0
2023-08-15 12:30:00,64.09,64.09,63.96,64.0,90003.0,61.9481,61.9481,61.8224,61.8611,90003.0
2023-08-15 13:00:00,64.02,64.06,63.98,64.01,113394.0,61.8804,61.9191,61.8417,61.8707,113394.0
2023-08-15 13:30:00,64.01,64.06,64.01,64.02,60195.0,61.8707,61.9191,61.8707,61.8804,60195.0
2023-08-15 14:00:00,64.01,64.03,63.85,63.94,34264.0,61.8707,61.8901,61.7161,61.8031,34264.0
2023-08-15 14:30:00,63.93,64.11,63.93,63.96,42964.0,61.7934,61.9674,61.7934,61.8224,42964.0
2023-08-15 15:00:00,63.95,64.11,63.86,63.86,229795.0,61.8127,61.9674,61.7257,61.7257,229795.0
2023-08-15 15:30:00,63.86,63.92,63.74,63.86,304714.0,61.7257,61.7837,61.6097,61.7257,304714.0
2023-08-16 09:30:00,64.06,64.35,63.84,63.91,293728.0,61.9191,62.1994,61.7064,61.7741,293728.0
2023-08-16 10:00:00,63.91,63.97,63.82,63.84,80378.0,61.7741,61.8321,61.6871,61.7064,80378.0
2023-08-16 10:30:00,63.85,63.9,63.66,63.89,152501.0,61.7161,61.7644,61.5324,61.7547,152501.0
2023-08-16 11:00:00,63.88,63.97,63.71,63.8,59015.0,61.7451,61.8321,61.5808,61.6677,59015.0
2023-08-16 11:30:00,63.8,63.84,63.69,63.74,34836.0,61.6677,61.7064,61.5614,61.6097,34836.0
2023-08-16 12:00:00,63.77,63.77,63.67,63.69,31154.0,61.6387,61.6387,61.5421,61.5614,31154.0
2023-08-16 12:30:00,63.69,63.72,63.61,63.71,43721.0,61.5614,61.5904,61.4841,61.5808,43721.0
2023-08-16 13:00:00,63.71,63.71,63.57,63.58,56814.0,61.5808,61.5808,61.4454,61.4551,56814.0
2023-08-16 13:30:00,63.59,63.69,63.55,63.66,52335.0,61.4648,61.5614,61.4261,61.5324,52335.0
2023-08-16 14:00:00,63.65,63.85,63.63,63.72,44819.0,61.5228,61.7161,61.5034,61.5904,44819.0
2023-08-16 14:30:00,63.72,63.75,63.64,63.66,54631.0,61.5904,61.6194,61.5131,61.5324,54631.0
2023-08-16 15:00:00,63.66,63.73,63.5,63.6,93807.0,61.5324,61.6001,61.3778,61.4744,93807.0
2023-08-16 15:30:00,63.61,63.7,63.5,63.55,282328.0,61.4841,61.5711,61.3778,61.4261,282328.0
2023-08-17 09:30:00,63.96,63.96,63.4,63.45,129299.0,61.8224,61.8224,61.2811,61.3294,129299.0
2023-08-17 10:00:00,63.44,63.54,63.43,63.44,44364.0,61.3198,61.4164,61.3101,61.3198,44364.0
2023-08-17 10:30:00,63.47,63.54,63.41,63.43,78065.0,61.3488,61.4164,61.2908,61.3101,78065.0
2023-08-17 11:00:00,63.45,63.55,63.28,63.5,121320.0,61.3294,61.4261,61.1651,61.3778,121320.0
2023-08-17 11:30:00,63.47,63.49,63.35,63.44,25210.0,61.3488,61.3681,61.2328,61.3198,25210.0
2023-08-17 12:00:00,63.45,63.54,63.37,63.53,28362.0,61.3294,61.4164,61.2521,61.4068,28362.0
2023-08-17 12:30:00,63.54,63.58,63.49,63.55,87597.0,61.4164,61.4551,61.3681,61.4261,87597.0
2023-08-17 13:00:00,63.56,63.56,63.36,63.36,63815.0,61.4358,61.4358,61.2424,61.2424,63815.0
2023-08-17 13:30:00,63.35,63.43,63.34,63.42,18644.0,61.2328,61.3101,61.2231,61.3004,18644.0
2023-08-17 14:00:00,63.42,63.47,63.37,63.46,26136.0,61.3004,61.3488,61.2521,61.3391,26136.0
2023-08-17 14:30:00,63.46,63.48,63.41,63.44,23998.0,61.3391,61.3584,61.2908,61.3198,23998.0
2023-08-17 15:00:00,63.44,63.44,63.33,63.36,78343.0,61.3198,61.3198,61.2135,61.2424,78343.0
2023-08-17 15:30:00,63.36,63.45,63.24,63.24,232479.0,61.2424,61.3294,61.1265,61.1265,232479.0
2023-08-18 09:30:00,63.0,63.07,62.5,62.71,265501.0,60.8945,60.9621,60.4112,60.6142,265501.0
2023-08-18 10:00:00,62.71,62.77,62.44,62.55,226461.0,60.6142,60.6722,60.3532,60.4595,226461.0
2023-08-18 10:30:00,62.57,62.84,62.51,62.69,333458.0,60.4789,60.7398,60.4209,60.5948,333458.0
2023-08-18 11:00:00,62.69,62.78,62.67,62.74,297653.0,60.5948,60.6818,60.5755,60.6432,297653.0
2023-08-18 11:30:00,62.73,62.81,62.66,62.69,155632.0,60.6335,60.7108,60.5658,60.5948,155632.0
2023-08-18 12:00:00,62.71,62.77,62.6,62.65,65792.0,60.6142,60.6722,60.5078,60.5562,65792.0
2023-08-18 12:30:00,62.64,62.87,62.6,62.86,50372.0,60.5465,60.7688,60.5078,60.7592,50372.0
2023-08-18 13:00:00,62.84,62.94,62.75,62.78,47148.0,60.7398,60.8365,60.6528,60.6818,47148.0
2023-08-18 13:30:00,62.79,62.95,62.76,62.79,65602.0,60.6915,60.8462,60.6625,60.6915,65602.0
2023-08-18 14:00:00,62.8,62.96,62.75,62.95,53844.0,60.7012,60.8558,60.6528,60.8462,53844.0
2023-08-18 14:30:00,62.94,63.0,62.88,62.91,56988.0,60.8365,60.8945,60.7785,60.8075,56988.0
2023-08-18 15:00:00,62.91,62.96,62.84,62.92,62341.0,60.8075,60.8558,60.7398,60.8172,62341.0
2023-08-18 15:30:00,62.92,63.03,62.79,62.84,226629.0,60.8172,60.9235,60.6915,60.7398,226629.0
2023-08-21 09:30:00,63.29,63.61,63.08,63.47,190371.0,61.1748,61.4841,60.9718,61.3488,190371.0
2023-08-21 10:00:00,63.47,63.47,62.97,63.02,86292.0,61.3488,61.3488,60.8655,60.9138,86292.0
2023-08-21 10:30:00,63.01,63.06,62.89,62.96,35757.0,60.9041,60.9525,60.7882,60.8558,35757.0
2023-08-21 11:00:00,62.96,63.03,62.91,63.02,46348.0,60.8558,60.9235,60.8075,60.9138,46348.0
2023-08-21 11:30:00,63.02,63.15,63.0,63.08,57970.0,60.9138,61.0395,60.8945,60.9718,57970.0
2023-08-21 12:00:00,63.09,63.15,63.07,63.14,19086.0,60.9815,61.0395,60.9621,61.0298,19086.0
2023-08-21 12:30:00,63.13,63.2,63.09,63.19,34880.0,61.0201,61.0878,60.9815,61.0781,34880.0
2023-08-21 13:00:00,63.19,63.22,63.11,63.2,32944.0,61.0781,61.1071,61.0008,61.0878,32944.0
2023-08-21 13:30:00,63.2,63.28,63.18,63.28,37439.0,61.0878,61.1651,61.0685,61.1651,37439.0
2023-08-21 14:00:00,63.29,63.49,63.27,63.46,55590.0,61.1748,61.3681,61.1555,61.3391,55590.0
2023-08-21 14:30:00,63.44,63.56,63.43,63.54,405010.0,61.3198,61.4358,61.3101,61.4164,405010.0
2023-08-21 15:00:00,63.55,63.74,63.54,63.72,65626.0,61.4261,61.6097,61.4164,61.5904,65626.0
2023-08-21 15:30:00,63.71,63.82,63.67,63.7,247054.0,61.5808,61.6871,61.5421,61.5711,247054.0
2023-08-22 09:30:00,63.42,63.87,63.08,63.21,195371.0,61.3004,61.7354,60.9718,61.0975,195371.0
2023-08-22 10:00:00,63.21,63.32,63.03,63.04,305153.0,61.0975,61.2038,60.9235,60.9331,305153.0
2023-08-22 10:30:00,63.03,63.2,63.0,63.11,71864.0,60.9235,61.0878,60.8945,61.0008,71864.0
2023-08-22 11:00:00,63.11,63.12,63.0,63.04,142117.0,61.0008,61.0105,60.8945,60.9331,142117.0
2023-08-22 11:30:00,63.04,63.11,63.0,63.06,113488.0,60.9331,61.0008,60.8945,60.9525,113488.0
2023-08-22 12:00:00,63.06,63.11,63.0,63.03,55445.0,60.9525,61.0008,60.8945,60.9235,55445.0
2023-08-22 12:30:00,63.03,63.07,63.0,63.05,43498.0,60.9235,60.9621,60.8945,60.9428,43498.0
2023-08-22 13:00:00,63.05,63.07,62.88,62.96,57288.0,60.9428,60.9621,60.7785,60.8558,57288.0
2023-08-22 13:30:00,62.95,63.02,62.95,62.97,42212.0,60.8462,60.9138,60.8462,60.8655,42212.0
2023-08-22 14:00:00,62.97,63.04,62.92,62.92,51007.0,60.8655,60.9331,60.8172,60.8172,51007.0
2023-08-22 14:30:00,62.91,62.93,62.77,62.89,48211.0,60.8075,60.8268,60.6722,60.7882,48211.0
2023-08-22 15:00:00,62.89,62.96,62.86,62.91,72417.0,60.7882,60.8558,60.7592,60.8075,72417.0
2023-08-22 15:30:00,62.91,63.01,62.89,62.97,340176.0,60.8075,60.9041,60.7882,60.8655,340176.0
2023-08-23 09:30:00,63.5,63.51,63.05,63.15,183666.0,61.3778,61.3874,60.9428,61.0395,183666.0
2023-08-23 10:00:00,63.15,63.33,63.07,63.33,91793.0,61.0395,61.2135,60.9621,61.2135,91793.0
2023-08-23 10:30:00,63.34,63.44,63.29,63.43,87571.0,61.2231,61.3198,61.1748,61.3101,87571.0
2023-08-23 11:00:00,63.42,63.44,63.21,63.41,64443.0,61.3004,61.3198,61.0975,61.2908,64443.0
2023-08-23 11:30:00,63.4,63.51,63.29,63.47,82253.0,61.2811,61.3874,61.1748,61.3488,82253.0
2023-08-23 12:00:00,63.47,63.53,63.4,63.5,75442.0,61.3488,61.4068,61.2811,61.3778,75442.0
2023-08-23 12:30:00,63.49,63.56,63.47,63.48,40358.0,61.3681,61.4358,61.3488,61.3584,40358.0
2023-08-23 13:00:00,63.48,63.66,63.47,63.64,34549.0,61.3584,61.5324,61.3488,61.5131,34549.0
2023-08-23 13:30:00,63.64,63.73,63.57,63.58,62738.0,61.5131,61.6001,61.4454,61.4551,62738.0
2023-08-23 14:00:00,63.57,63.62,63.52,63.55,67082.0,61.4454,61.4938,61.3971,61.4261,67082.0
2023-08-23 14:30:00,63.55,63.79,63.46,63.78,76767.0,61.4261,61.6581,61.3391,61.6484,76767.0
2023-08-23 15:00:00,63.78,63.84,63.74,63.76,63453.0,61.6484,61.7064,61.6097,61.6291,63453.0
2023-08-23 15:30:00,63.76,63.88,63.72,63.83,251009.0,61.6291,61.7451,61.5904,61.6967,251009.0
2023-08-24 09:30:00,63.38,63.53,63.07,63.49,176218.0,61.2618,61.4068,60.9621,61.3681,176218.0
2023-08-24 10:00:00,63.49,63.55,63.36,63.41,52409.0,61.3681,61.4261,61.2424,61.2908,52409.0
2023-08-24 10:30:00,63.39,63.41,63.23,63.26,48321.0,61.2714,61.2908,61.1168,61.1458,48321.0
2023-08-24 11:00:00,63.26,63.26,63.13,63.26,80746.0,61.1458,61.1458,61.0201,61.1458,80746.0
2023-08-24 11:30:00,63.29,63.32,63.22,63.27,46604.0,61.1748,61.2038,61.1071,61.1555,46604.0
2023-08-24 12:00:00,63.27,63.34,63.24,63.26,30015.0,61.1555,61.2231,61.1265,61.1458,30015.0
2023-08-24 12:30:00,63.26,63.29,63.24,63.26,25061.0,61.1458,61.1748,61.1265,61.1458,25061.0
2023-08-24 13:00:00,63.26,63.31,63.22,63.25,43734.0,61.1458,61.1941,61.1071,61.1361,43734.0
2023-08-24 13:30:00,63.26,63.28,63.2,63.25,43879.0,61.1458,61.1651,61.0878,61.1361,43879.0
2023-08-24 14:00:00,63.27,63.31,63.24,63.28,43228.0,61.1555,61.1941,61.1265,61.1651,43228.0
2023-08-24 14:30:00,63.28,63.32,63.23,63.32,48840.0,61.1651,61.2038,61.1168,61.2038,48840.0
2023-08-24 15:00:00,63.32,63.4,63.31,63.36,45627.0,61.2038,61.2811,61.1941,61.2424,45627.0
2023-08-24 15:30:00,63.36,63.37,63.05,63.05,151672.0,61.2424,61.2521,60.9428,60.9428,151672.0
2023-08-25 09:30:00,63.0,63.36,62.89,63.09,264268.0,60.8945,61.2424,60.7882,60.9815,264268.0
2023-08-25 10:00:00,63.07,63.16,62.79,62.83,109522.0,60.9621,61.0491,60.6915,60.7302,109522.0
2023-08-25 10:30:00,62.81,62.86,62.51,62.54,67133.0,60.7108,60.7592,60.4209,60.4499,67133.0
2023-08-25 11:00:00,62.55,62.64,62.39,62.6,90591.0,60.4595,60.5465,60.3049,60.5078,90591.0
2023-08-25 11:30:00,62.57,62.68,62.49,62.54,52741.0,60.4789,60.5852,60.4015,60.4499,52741.0
2023-08-25 12:00:00,62.55,62.79,62.54,62.79,30475.0,60.4595,60.6915,60.4499,60.6915,30475.0
2023-08-25 12:30:00,62.8,62.85,62.76,62.82,39287.0,60.7012,60.7495,60.6625,60.7205,39287.0
2023-08-25 13:00:00,62.83,62.88,62.75,62.78,52020.0,60.7302,60.7785,60.6528,60.6818,52020.0
2023-08-25 13:30:00,62.79,62.79,62.7,62.76,44896.0,60.6915,60.6915,60.6045,60.6625,44896.0
2023-08-25 14:00:00,62.76,62.94,62.74,62.93,62956.0,60.6625,60.8365,60.6432,60.8268,62956.0
2023-08-25 14:30:00,62.94,62.95,62.74,62.83,65857.0,60.8365,60.8462,60.6432,60.7302,65857.0
2023-08-25 15:00:00,62.82,62.89,62.76,62.76,84172.0,60.7205,60.7882,60.6625,60.6625,84172.0
2023-08-25 15:30:00,62.77,62.81,62.67,62.74,288881.0,60.6722,60.7108,60.5755,60.6432,288881.0
2023-08-28 09:30:00,63.21,63.35,62.87,63.13,131784.0,61.0975,61.2328,60.7688,61.0201,131784.0
2023-08-28 10:00:00,63.14,63.33,63.04,63.33,100732.0,61.0298,61.2135,60.9331,61.2135,100732.0
2023-08-28 10:30:00,63.33,63.5,63.33,63.36,61501.0,61.2135,61.3778,61.2135,61.2424,61501.0
2023-08-28 11:00:00,63.36,63.37,63.2,63.33,83207.0,61.2424,61.2521,61.0878,61.2135,83207.0
2023-08-28 11:30:00,63.33,63.45,63.31,63.42,78869.0,61.2135,61.3294,61.1941,61.3004,78869.0
2023-08-28 12:00:00,63.43,63.5,63.26,63.3,71931.0,61.3101,61.3778,61.1458,61.1845,71931.0
2023-08-28 12:30:00,63.29,63.46,63.28,63.46,30187.0,61.1748,61.3391,61.1651,61.3391,30187.0
2023-08-28 13:00:00,63.47,63.53,63.46,63.52,38929.0,61.3488,61.4068,61.3391,61.3971,38929.0
2023-08-28 13:30:00,63.52,63.53,63.32,63.34,26271.0,61.3971,61.4068,61.2038,61.2231,26271.0
2023-08-28 14:00:00,63.35,63.41,63.33,63.35,29036.0,61.2328,61.2908,61.2135,61.2328,29036.0
2023-08-28 14:30:00,63.36,63.42,63.32,63.42,27034.0,61.2424,61.3004,61.2038,61.3004,27034.0
2023-08-28 15:00:00,63.42,63.44,63.35,63.37,55877.0,61.3004,61.3198,61.2328,61.2521,55877.0
2023-08-28 15:30:00,63.37,63.48,63.35,63.46,160062.0,61.2521,61.3584,61.2328,61.3391,160062.0
2023-08-29 09:30:00,63.5,63.57,63.02,63.33,190907.0,61.3778,61.4454,60.9138,61.2135,190907.0
2023-08-29 10:00:00,63.34,63.46,63.32,63.4,116687.0,61.2231,61.3391,61.2038,61.2811,116687.0
2023-08-29 10:30:00,63.4,63.47,63.25,63.4,72471.0,61.2811,61.3488,61.1361,61.2811,72471.0
2023-08-29 11:00:00,63.39,63.41,63.27,63.37,67274.0,61.2714,61.2908,61.1555,61.2521,67274.0
2023-08-29 11:30:00,63.38,63.44,63.28,63.3,77047.0,61.2618,61.3198,61.1651,61.1845,77047.0
2023-08-29 12:00:00,63.3,63.5,63.3,63.44,112637.0,61.1845,61.3778,61.1845,61.3198,112637.0
2023-08-29 12:30:00,63.45,63.5,63.4,63.45,52238.0,61.3294,61.3778,61.2811,61.3294,52238.0
2023-08-29 13:00:00,63.47,63.51,63.45,63.51,82370.0,61.3488,61.3874,61.3294,61.3874,82370.0
2023-08-29 13:30:00,63.53,63.77,63.52,63.59,59749.0,61.4068,61.6387,61.3971,61.4648,59749.0
2023-08-29 14:00:00,63.6,63.67,63.58,63.59,32241.0,61.4744,61.5421,61.4551,61.4648,32241.0
2023-08-29 14:30:00,63.6,63.64,63.53,63.57,51895.0,61.4744,61.5131,61.4068,61.4454,51895.0
2023-08-29 15:00:00,63.57,63.62,63.5,63.56,74406.0,61.4454,61.4938,61.3778,61.4358,74406.0
2023-08-29 15:30:00,63.56,63.65,63.51,63.64,276354.0,61.4358,61.5228,61.3874,61.5131,276354.0
2023-08-30 09:30:00,63.46,63.97,63.06,63.9,142952.0,61.3391,61.8321,60.9525,61.7644,142952.0
2023-08-30 10:00:00,63.92,63.98,63.72,63.77,53940.0,61.7837,61.8417,61.5904,61.6387,53940.0
2023-08-30 10:30:00,63.76,63.82,63.72,63.78,22486.0,61.6291,61.6871,61.5904,61.6484,22486.0
2023-08-30 11:00:00,63.78,63.84,63.7,63.73,35833.0,61.6484,61.7064,61.5711,61.6001,35833.0
2023-08-30 11:30:00,63.7,63.75,63.65,63.71,18480.0,61.5711,61.6194,61.5228,61.5808,18480.0
2023-08-30 12:00:00,63.7,63.74,63.63,63.72,12925.0,61.5711,61.6097,61.5034,61.5904,12925.0
2023-08-30 12:30:00,63.72,63.78,63.7,63.77,32234.0,61.5904,61.6484,61.5711,61.6387,32234.0
2023-08-30 13:00:00,63.77,63.85,63.76,63.79,17496.0,61.6387,61.7161,61.6291,61.6581,17496.0
2023-08-30 13:30:00,63.79,63.82,63.67,63.74,22946.0,61.6581,61.6871,61.5421,61.6097,22946.0
2023-08-30 14:00:00,63.75,63.76,63.65,63.72,29992.0,61.6194,61.6291,61.5228,61.5904,29992.0
2023-08-30 14:30:00,63.72,63.9,63.7,63.88,57682.0,61.5904,61.7644,61.5711,61.7451,57682.0
2023-08-30 15:00:00,63.88,63.88,63.81,63.84,50076.0,61.7451,61.7451,61.6774,61.7064,50076.0
2023-08-30 15:30:00,63.85,63.85,63.68,63.68,136540.0,61.7161,61.7161,61.5518,61.5518,136540.0
2023-08-31 09:30:00,62.99,63.18,62.28,62.52,227566.0,60.8848,61.0685,60.1985,60.4305,227566.0
2023-08-31 10:00:00,62.54,62.57,62.43,62.54,177163.0,60.4499,60.4789,60.3435,60.4499,177163.0
2023-08-31 10:30:00,62.53,62.65,62.49,62.59,161707.0,60.4402,60.5562,60.4015,60.4982,161707.0
2023-08-31 11:00:00,62.6,62.6,62.35,62.5,164622.0,60.5078,60.5078,60.2662,60.4112,164622.0
2023-08-31 11:30:00,62.5,62.56,62.36,62.4,105750.0,60.4112,60.4692,60.2759,60.3145,105750.0
2023-08-31 12:00:00,62.38,62.52,62.33,62.48,53144.0,60.2952,60.4305,60.2469,60.3919,53144.0
2023-08-31 12:30:00,62.49,62.53,62.35,62.38,44041.0,60.4015,60.4402,60.2662,60.2952,44041.0
2023-08-31 13:00:00,62.39,62.52,62.37,62.5,90604.0,60.3049,60.4305,60.2855,60.4112,90604.0
2023-08-31 13:30:00,62.5,62.6,62.47,62.55,52331.0,60.4112,60.5078,60.3822,60.4595,52331.0
2023-08-31 14:00:00,62.55,62.6,62.52,62.52,45537.0,60.4595,60.5078,60.4305,60.4305,45537.0
2023-08-31 14:30:00,62.53,62.53,62.32,62.4,123445.0,60.4402,60.4402,60.2372,60.3145,123445.0
2023-08-31 15:00:00,62.4,62.43,62.35,62.39,157129.0,60.3145,60.3435,60.2662,60.3049,157129.0
2023-08-31 15:30:00,62.39,62.44,62.29,62.32,541632.0,60.3049,60.3532,60.2082,60.2372,541632.0
2023-09-01 09:30:00,63.15,63.72,62.9,63.05,172194.0,61.0395,61.5904,60.7978,60.9428,172194.0
2023-09-01 10:00:00,63.03,63.21,62.92,63.12,88929.0,60.9235,61.0975,60.8172,61.0105,88929.0
2023-09-01 10:30:00,63.12,63.12,62.92,63.01,102215.0,61.0105,61.0105,60.8172,60.9041,102215.0
2023-09-01 11:00:00,63.01,63.15,62.84,62.86,173009.0,60.9041,61.0395,60.7398,60.7592,173009.0
2023-09-01 11:30:00,62.86,62.97,62.82,62.92,74233.0,60.7592,60.8655,60.7205,60.8172,74233.0
2023-09-01 12:00:00,62.93,63.0,62.92,62.97,70092.0,60.8268,60.8945,60.8172,60.8655,70092.0
2023-09-01 12:30:00,62.97,62.98,62.84,62.95,61999.0,60.8655,60.8751,60.7398,60.8462,61999.0
2023-09-01 13:00:00,62.95,62.98,62.87,62.97,38756.0,60.8462,60.8751,60.7688,60.8655,38756.0
2023-09-01 13:30:00,62.97,63.03,62.91,62.92,44479.0,60.8655,60.9235,60.8075,60.8172,44479.0
2023-09-01 14:00:00,62.93,62.98,62.83,62.86,33383.0,60.8268,60.8751,60.7302,60.7592,33383.0
2023-09-01 14:30:00,62.86,62.89,62.76,62.83,67217.0,60.7592,60.7882,60.6625,60.7302,67217.0
2023-09-01 15:00:00,62.83,62.86,62.78,62.83,70279.0,60.7302,60.7592,60.6818,60.7302,70279.0
2023-09-01 15:30:00,62.83,62.9,62.76,62.77,205929.0,60.7302,60.7978,60.6625,60.6722,205929.0
2023-09-05 09:30:00,62.94,63.17,62.52,62.81,117464.0,60.8365,61.0588,60.4305,60.7108,117464.0
2023-09-05 10:00:00,62.8,62.91,62.58,62.67,46846.0,60.7012,60.8075,60.4885,60.5755,46846.0
2023-09-05 10:30:00,62.68,62.7,62.61,62.64,36226.0,60.5852,60.6045,60.5175,60.5465,36226.0
2023-09-05 11:00:00,62.63,62.7,62.5,62.52,55376.0,60.5368,60.6045,60.4112,60.4305,55376.0
2023-09-05 11:30:00,62.52,62.52,62.4,62.45,28836.0,60.4305,60.4305,60.3145,60.3629,28836.0
2023-09-05 12:00:00,62.46,62.54,62.46,62.47,25300.0,60.3725,60.4499,60.3725,60.3822,25300.0
2023-09-05 12:30:00,62.47,62.53,62.4,62.42,26451.0,60.3822,60.4402,60.3145,60.3339,26451.0
2023-09-05 13:00:00,62.42,62.43,62.3,62.31,28507.0,60.3339,60.3435,60.2179,60.2275,28507.0
2023-09-05 13:30:00,62.31,62.47,62.31,62.42,66549.0,60.2275,60.3822,60.2275,60.3339,66549.0
2023-09-05 14:00:00,62.42,62.47,62.37,62.41,39255.0,60.3339,60.3822,60.2855,60.3242,39255.0
2023-09-05 14:30:00,62.39,62.43,62.36,62.39,20223.0,60.3049,60.3435,60.2759,60.3049,20223.0
2023-09-05 15:00:00,62.39,62.39,62.29,62.38,29989.0,60.3049,60.3049,60.2082,60.2952,29989.0
2023-09-05 15:30:00,62.39,62.49,62.3,62.32,104282.0,60.3049,60.4015,60.2179,60.2372,104282.0
2023-09-06 09:30:00,63.01,63.35,62.95,63.25,143634.0,60.9041,61.2328,60.8462,61.1361,143634.0
2023-09-06 10:00:00,63.23,63.24,63.02,63.09,46048.0,61.1168,61.1265,60.9138,60.9815,46048.0
2023-09-06 10:30:00,63.08,63.22,63.08,63.14,62000.0,60.9718,61.1071,60.9718,61.0298,62000.0
2023-09-06 11:00:00,63.15,63.19,63.08,63.15,79087.0,61.0395,61.0781,60.9718,61.0395,79087.0
2023-09-06 11:30:00,63.14,63.14,63.02,63.05,53955.0,61.0298,61.0298,60.9138,60.9428,53955.0
2023-09-06 12:00:00,63.05,63.12,63.03,63.1,46887.0,60.9428,61.0105,60.9235,60.9911,46887.0
2023-09-06 12:30:00,63.1,63.1,62.93,62.96,29982.0,60.9911,60.9911,60.8268,60.8558,29982.0
2023-09-06 13:00:00,62.96,63.05,62.9,63.01,53259.0,60.8558,60.9428,60.7978,60.9041,53259.0
2023-09-06 13:30:00,63.0,63.13,63.0,63.1,61585.0,60.8945,61.0201,60.8945,60.9911,61585.0
2023-09-06 14:00:00,63.1,63.18,63.07,63.17,38732.0,60.9911,61.0685,60.9621,61.0588,38732.0
2023-09-06 14:30:00,63.17,63.22,63.13,63.14,31539.0,61.0588,61.1071,61.0201,61.0298,31539.0
2023-09-06 15:00:00,63.13,63.14,62.94,63.0,56501.0,61.0201,61.0298,60.8365,60.8945,56501.0
2023-09-06 15:30:00,63.0,63.12,62.94,62.95,273274.0,60.8945,61.0105,60.8365,60.8462,273274.0
2023-09-07 09:30:00,63.26,63.42,63.07,63.18,109513.0,61.1458,61.3004,60.9621,61.0685,109513.0
2023-09-07 10:00:00,63.19,63.3,63.08,63.21,132864.0,61.0781,61.1845,60.9718,61.0975,132864.0
2023-09-07 10:30:00,63.22,63.35,63.16,63.29,125608.0,61.1071,61.2328,61.0491,61.1748,125608.0
2023-09-07 11:00:00,63.29,63.32,63.24,63.26,162531.0,61.1748,61.2038,61.1265,61.1458,162531.0
2023-09-07 11:30:00,63.25,63.29,63.21,63.27,57170.0,61.1361,61.1748,61.0975,61.1555,57170.0
2023-09-07 12:00:00,63.28,63.29,63.14,63.22,115316.0,61.1651,61.1748,61.0298,61.1071,115316.0
2023-09-07 12:30:00,63.21,63.22,63.14,63.2,50629.0,61.0975,61.1071,61.0298,61.0878,50629.0
2023-09-07 13:00:00,63.21,63.23,63.16,63.19,36065.0,61.0975,61.1168,61.0491,61.0781,36065.0
2023-09-07 13:30:00,63.19,63.23,63.15,63.17,93734.0,61.0781,61.1168,61.0395,61.0588,93734.0
2023-09-07 14:00:00,63.17,63.2,63.16,63.18,25007.0,61.0588,61.0878,61.0491,61.0685,25007.0
2023-09-07 14:30:00,63.19,63.19,63.03,63.04,231044.0,61.0781,61.0781,60.9235,60.9331,231044.0
2023-09-07 15:00:00,63.05,63.1,63.04,63.07,41003.0,60.9428,60.9911,60.9331,60.9621,41003.0
2023-09-07 15:30:00,63.07,63.2,63.06,63.16,191000.0,60.9621,61.0878,60.9525,61.0491,191000.0
2023-09-08 09:30:00,63.74,63.99,63.65,63.8,241825.0,61.6097,61.8514,61.5228,61.6677,241825.0
2023-09-08 10:00:00,63.81,64.35,63.81,64.34,59384.0,61.6774,62.1994,61.6774,62.1897,59384.0
2023-09-08 10:30:00,64.32,64.34,64.11,64.15,113263.0,62.1704,62.1897,61.9674,62.006,113263.0
2023-09-08 11:00:00,64.16,64.31,64.14,64.31,70710.0,62.0157,62.1607,61.9964,62.1607,70710.0
2023-09-08 11:30:00,64.3,64.52,64.3,64.45,118980.0,62.151,62.3637,62.151,62.296,118980.0
2023-09-08 12:00:00,64.44,64.67,64.44,64.58,64813.0,62.2864,62.5087,62.2864,62.4217,64813.0
2023-09-08 12:30:00,64.57,64.57,64.5,64.54,21511.0,62.412,62.412,62.3443,62.383,21511.0
2023-09-08 13:00:00,64.54,64.64,64.52,64.56,29363.0,62.383,62.4797,62.3637,62.4023,29363.0
2023-09-08 13:30:00,64.56,64.62,64.53,64.56,36431.0,62.4023,62.4603,62.3733,62.4023,36431.0
2023-09-08 14:00:00,64.56,64.61,64.46,64.56,45381.0,62.4023,62.4507,62.3057,62.4023,45381.0
2023-09-08 14:30:00,64.56,64.56,64.47,64.49,38987.0,62.4023,62.4023,62.3154,62.3347,38987.0
2023-09-08 15:00:00,64.48,64.54,64.42,64.42,56647.0,62.325,62.383,62.267,62.267,56647.0
2023-09-08 15:30:00,64.44,64.46,64.31,64.36,250175.0,62.2864,62.3057,62.1607,62.209,250175.0
2023-09-11 09:30:00,64.82,65.27,64.71,64.91,204220.0,62.6537,63.0886,62.5473,62.7406,204220.0
2023-09-11 10:00:00,64.92,64.98,64.85,64.97,81697.0,62.7503,62.8083,62.6827,62.7986,81697.0
2023-09-11 10:30:00,64.96,65.2,64.89,65.08,80439.0,62.789,63.021,62.7213,62.905,80439.0
2023-09-11 11:00:00,65.07,65.32,65.0,65.2,59192.0,62.8953,63.1369,62.8276,63.021,59192.0
2023-09-11 11:30:00,65.19,65.2,65.11,65.2,68357.0,63.0113,63.021,62.934,63.021,68357.0
2023-09-11 12:00:00,65.2,65.42,65.19,65.34,64837.0,63.021,63.2336,63.0113,63.1563,64837.0
2023-09-11 12:30:00,65.34,65.38,65.23,65.27,47438.0,63.1563,63.1949,63.05,63.0886,47438.0
2023-09-11 13:00:00,65.27,65.36,65.23,65.28,39913.0,63.0886,63.1756,63.05,63.0983,39913.0
2023-09-11 13:30:00,65.28,65.38,65.22,65.38,51059.0,63.0983,63.1949,63.0403,63.1949,51059.0
2023-09-11 14:00:00,65.41,65.47,65.26,65.3,59546.0,63.2239,63.2819,63.0789,63.1176,59546.0
2023-09-11 14:30:00,65.3,65.36,65.28,65.34,54486.0,63.1176,63.1756,63.0983,63.1563,54486.0
2023-09-11 15:00:00,65.34,65.35,65.16,65.17,70150.0,63.1563,63.1659,62.9823,62.992,70150.0
2023-09-11 15:30:00,65.17,65.21,65.0,65.21,243312.0,62.992,63.0306,62.8276,63.0306,243312.0
2023-09-12 09:30:00,65.15,65.3,65.06,65.13,129325.0,62.9726,63.1176,62.8856,62.9533,129325.0
2023-09-12 10:00:00,65.12,65.4,65.1,65.34,51443.0,62.9436,63.2143,62.9243,63.1563,51443.0
2023-09-12 10:30:00,65.34,65.54,65.34,65.41,52032.0,63.1563,63.3496,63.1563,63.2239,52032.0
2023-09-12 11:00:00,65.42,65.58,65.4,65.58,40910.0,63.2336,63.3883,63.2143,63.3883,40910.0
2023-09-12 11:30:00,65.57,65.63,65.5,65.59,42637.0,63.3786,63.4366,63.3109,63.3979,42637.0
2023-09-12 12:00:00,65.6,65.73,65.58,65.7,31505.0,63.4076,63.5332,63.3883,63.5042,31505.0
2023-09-12 12:30:00,65.69,65.71,65.63,65.65,21588.0,63.4946,63.5139,63.4366,63.4559,21588.0
2023-09-12 13:00:00,65.67,65.72,65.62,65.69,22810.0,63.4752,63.5236,63.4269,63.4946,22810.0
2023-09-12 13:30:00,65.69,65.71,65.48,65.5,35375.0,63.4946,63.5139,63.2916,63.3109,35375.0
2023-09-12 14:00:00,65.5,65.5,65.41,65.41,22335.0,63.3109,63.3109,63.2239,63.2239,22335.0
2023-09-12 14:30:00,65.41,65.45,65.35,65.41,40804.0,63.2239,63.2626,63.1659,63.2239,40804.0
2023-09-12 15:00:00,65.4,65.41,65.34,65.34,42873.0,63.2143,63.2239,63.1563,63.1563,42873.0
2023-09-12 15:30:00,65.35,65.57,65.35,65.56,225267.0,63.1659,63.3786,63.1659,63.3689,225267.0
2023-09-13 09:30:00,65.74,66.02,65.63,65.68,118615.0,63.5429,63.8135,63.4366,63.4849,118615.0
2023-09-13 10:00:00,65.67,65.67,65.44,65.44,76916.0,63.4752,63.4752,63.2529,63.2529,76916.0
2023-09-13 10:30:00,65.43,65.87,65.43,65.75,114130.0,63.2433,63.6686,63.2433,63.5526,114130.0
2023-09-13 11:00:00,65.75,65.81,65.67,65.67,18483.0,63.5526,63.6106,63.4752,63.4752,18483.0
2023-09-13 11:30:00,65.65,65.81,65.64,65.79,41627.0,63.4559,63.6106,63.4462,63.5912,41627.0
2023-09-13 12:00:00,65.8,65.82,65.75,65.81,41145.0,63.6009,63.6202,63.5526,63.6106,41145.0
2023-09-13 12:30:00,65.81,65.81,65.7,65.73,15935.0,63.6106,63.6106,63.5042,63.5332,15935.0
2023-09-13 13:00:00,65.73,65.76,65.67,65.7,23564.0,63.5332,63.5622,63.4752,63.5042,23564.0
2023-09-13 13:30:00,65.7,65.77,65.68,65.76,22829.0,63.5042,63.5719,63.4849,63.5622,22829.0
2023-09-13 14:00:00,65.76,65.77,65.6,65.63,29557.0,63.5622,63.5719,63.4076,63.4366,29557.0
2023-09-13 14:30:00,65.64,65.65,65.39,65.48,41922.0,63.4462,63.4559,63.2046,63.2916,41922.0
2023-09-13 15:00:00,65.47,65.48,65.43,65.45,31140.0,63.2819,63.2916,63.2433,63.2626,31140.0
2023-09-13 15:30:00,65.45,65.62,65.44,65.52,245863.0,63.2626,63.4269,63.2529,63.3303,245863.0
2023-09-14 09:30:00,65.94,65.97,65.65,65.69,120264.0,63.7362,63.7652,63.4559,63.4946,120264.0
2023-09-14 10:00:00,65.68,65.68,65.45,65.61,96651.0,63.4849,63.4849,63.2626,63.4173,96651.0
2023-09-14 10:30:00,65.61,65.74,65.61,65.72,29499.0,63.4173,63.5429,63.4173,63.5236,29499.0
2023-09-14 11:00:00,65.71,65.73,65.55,65.57,34697.0,63.5139,63.5332,63.3593,63.3786,34697.0
2023-09-14 11:30:00,65.56,65.7,65.55,65.69,32996.0,63.3689,63.5042,63.3593,63.4946,32996.0
2023-09-14 12:00:00,65.69,65.76,65.67,65.73,18120.0,63.4946,63.5622,63.4752,63.5332,18120.0
2023-09-14 12:30:00,65.73,65.77,65.72,65.75,17508.0,63.5332,63.5719,63.5236,63.5526,17508.0
2023-09-14 13:00:00,65.74,65.87,65.74,65.84,34649.0,63.5429,63.6686,63.5429,63.6396,34649.0
2023-09-14 13:30:00,65.84,66.0,65.83,65.98,38274.0,63.6396,63.7942,63.6299,63.7749,38274.0
2023-09-14 14:00:00,65.99,66.05,65.97,66.03,21673.0,63.7846,63.8425,63.7652,63.8232,21673.0
2023-09-14 14:30:00,66.03,66.15,66.02,66.14,31892.0,63.8232,63.9392,63.8135,63.9295,31892.0
2023-09-14 15:00:00,66.14,66.21,66.11,66.14,38213.0,63.9295,63.9972,63.9005,63.9295,38213.0
2023-09-14 15:30:00,66.13,66.21,66.1,66.2,193023.0,63.9199,63.9972,63.8909,63.9875,193023.0
2023-09-15 09:30:00,66.14,66.2,65.21,65.65,755217.0,63.9295,63.9875,63.0306,63.4559,755217.0
2023-09-15 10:00:00,65.67,65.85,65.55,65.59,81447.0,63.4752,63.6492,63.3593,63.3979,81447.0
2023-09-15 10:30:00,65.61,65.7,65.49,65.5,85958.0,63.4173,63.5042,63.3013,63.3109,85958.0
2023-09-15 11:00:00,65.49,65.56,65.33,65.33,230743.0,63.3013,63.3689,63.1466,63.1466,230743.0
2023-09-15 11:30:00,65.33,65.53,65.33,65.42,508498.0,63.1466,63.3399,63.1466,63.2336,508498.0
2023-09-15 12:00:00,65.42,65.52,65.41,65.48,77358.0,63.2336,63.3303,63.2239,63.2916,77358.0
2023-09-15 12:30:00,65.48,65.56,65.43,65.45,46179.0,63.2916,63.3689,63.2433,63.2626,46179.0
2023-09-15 13:00:00,65.44,65.44,65.33,65.36,108577.0,63.2529,63.2529,63.1466,63.1756,108577.0
2023-09-15 13:30:00,65.37,65.49,65.35,65.35,26244.0,63.1853,63.3013,63.1659,63.1659,26244.0
2023-09-15 14:00:00,65.36,65.37,65.2,65.23,32108.0,63.1756,63.1853,63.021,63.05,32108.0
2023-09-15 14:30:00,65.22,65.3,65.2,65.3,46829.0,63.0403,63.1176,63.021,63.1176,46829.0
2023-09-15 15:00:00,65.27,65.29,65.12,65.13,99806.0,63.0886,63.1079,62.9436,62.9533,99806.0
2023-09-15 15:30:00,65.14,65.16,64.93,65.01,385681.0,62.963,62.9823,62.76,62.8373,385681.0
2023-09-18 09:30:00,64.47,64.91,64.26,64.31,120192.0,62.3154,62.7406,62.1124,62.1607,120192.0
2023-09-18 10:00:00,64.32,64.51,64.3,64.49,138512.0,62.1704,62.354,62.151,62.3347,138512.0
2023-09-18 10:30:00,64.48,64.51,64.2,64.22,52701.0,62.325,62.354,62.0544,62.0737,52701.0
2023-09-18 11:00:00,64.22,64.22,63.86,63.93,119346.0,62.0737,62.0737,61.7257,61.7934,119346.0
2023-09-18 11:30:00,63.93,64.0,63.82,63.85,93700.0,61.7934,61.8611,61.6871,61.7161,93700.0
2023-09-18 12:00:00,63.85,63.96,63.85,63.93,78424.0,61.7161,61.8224,61.7161,61.7934,78424.0
2023-09-18 12:30:00,63.93,63.95,63.87,63.91,54411.0,61.7934,61.8127,61.7354,61.7741,54411.0
2023-09-18 13:00:00,63.91,63.92,63.78,63.79,58530.0,61.7741,61.7837,61.6484,61.6581,58530.0
2023-09-18 13:30:00,63.79,63.95,63.45,63.63,554048.0,61.6581,61.8127,61.3294,61.5034,554048.0
2023-09-18 14:00:00,63.64,63.65,63.51,63.52,82508.0,61.5131,61.5228,61.3874,61.3971,82508.0
2023-09-18 14:30:00,63.52,63.53,63.38,63.43,64228.0,61.3971,61.4068,61.2618,61.3101,64228.0
2023-09-18 15:00:00,63.43,63.52,63.37,63.52,93431.0,61.3101,61.3971,61.2521,61.3971,93431.0
2023-09-18 15:30:00,63.51,63.59,63.26,63.41,513065.0,61.3874,61.4648,61.1458,61.2908,513065.0
2023-09-19 09:30:00,63.5,63.6,63.0,63.22,124966.0,61.3778,61.4744,60.8945,61.1071,124966.0
2023-09-19 10:00:00,63.21,63.21,62.94,63.01,71232.0,61.0975,61.0975,60.8365,60.9041,71232.0
2023-09-19 10:30:00,63.0,63.09,62.96,63.07,52028.0,60.8945,60.9815,60.8558,60.9621,52028.0
2023-09-19 11:00:00,63.08,63.19,62.99,63.08,76677.0,60.9718,61.0781,60.8848,60.9718,76677.0
2023-09-19 11:30:00,63.06,63.09,62.99,63.02,45265.0,60.9525,60.9815,60.8848,60.9138,45265.0
2023-09-19 12:00:00,63.03,63.04,62.8,62.84,96459.0,60.9235,60.9331,60.7012,60.7398,96459.0
2023-09-19 12:30:00,62.83,62.92,62.71,62.88,75788.0,60.7302,60.8172,60.6142,60.7785,75788.0
2023-09-19 13:00:00,62.87,63.07,62.86,63.04,42875.0,60.7688,60.9621,60.7592,60.9331,42875.0
2023-09-19 13:30:00,63.04,63.2,63.04,63.14,82264.0,60.9331,61.0878,60.9331,61.0298,82264.0
2023-09-19 14:00:00,63.13,63.2,63.13,63.14,44693.0,61.0201,61.0878,61.0201,61.0298,44693.0
2023-09-19 14:30:00,63.14,63.21,63.06,63.06,92683.0,61.0298,61.0975,60.9525,60.9525,92683.0
2023-09-19 15:00:00,63.07,63.09,63.01,63.07,164066.0,60.9621,60.9815,60.9041,60.9621,164066.0
2023-09-19 15:30:00,63.07,63.2,62.9,62.94,354265.0,60.9621,61.0878,60.7978,60.8365,354265.0
2023-09-20 09:30:00,61.78,61.97,60.08,60.44,1093563.0,59.7153,59.8989,58.0721,58.42,1093563.0
2023-09-20 10:00:00,60.37,60.41,60.11,60.2,553444.0,58.3524,58.391,58.1011,58.1881,553444.0
2023-09-20 10:30:00,60.22,60.3,59.87,60.03,1236829.0,58.2074,58.2847,57.8691,58.0237,1236829.0
2023-09-20 11:00:00,60.04,60.24,59.85,60.21,298394.0,58.0334,58.2267,57.8498,58.1977,298394.0
2023-09-20 11:30:00,60.21,60.24,59.9,59.99,361875.0,58.1977,58.2267,57.8981,57.9851,361875.0
2023-09-20 12:00:00,59.98,60.0,59.77,59.8,259523.0,57.9754,57.9947,57.7724,57.8014,259523.0
2023-09-20 12:30:00,59.8,59.88,59.53,59.75,191030.0,57.8014,57.8788,57.5405,57.7531,191030.0
2023-09-20 13:00:00,59.75,59.83,59.64,59.72,928500.0,57.7531,57.8304,57.6468,57.7241,928500.0
2023-09-20 13:30:00,59.72,59.76,59.66,59.68,159453.0,57.7241,57.7628,57.6661,57.6854,159453.0
2023-09-20 14:00:00,59.68,59.69,59.5,59.57,236835.0,57.6854,57.6951,57.5115,57.5791,236835.0
2023-09-20 14:30:00,59.56,59.64,59.34,59.52,146689.0,57.5694,57.6468,57.3568,57.5308,146689.0
2023-09-20 15:00:00,59.51,59.7,59.51,59.56,209048.0,57.5211,57.7048,57.5211,57.5694,209048.0
2023-09-20 15:30:00,59.56,59.56,59.16,59.16,1408944.0,57.5694,57.5694,57.1828,57.1828,1408944.0
2023-09-21 09:30:00,59.61,59.74,58.7,58.77,2189344.0,57.6178,57.7434,56.7382,56.8059,2189344.0
2023-09-21 10:00:00,58.77,59.08,58.71,59.0,465166.0,56.8059,57.1055,56.7479,57.0282,465166.0
2023-09-21 10:30:00,59.0,59.44,58.92,59.29,351434.0,57.0282,57.4535,56.9508,57.3085,351434.0
2023-09-21 11:00:00,59.28,59.31,59.11,59.18,173176.0,57.2988,57.3278,57.1345,57.2021,173176.0
2023-09-21 11:30:00,59.18,59.18,59.0,59.06,178232.0,57.2021,57.2021,57.0282,57.0862,178232.0
2023-09-21 12:00:00,59.06,59.06,58.9,58.92,228730.0,57.0862,57.0862,56.9315,56.9508,228730.0
2023-09-21 12:30:00,58.93,59.16,58.87,59.16,158928.0,56.9605,57.1828,56.9025,57.1828,158928.0
2023-09-21 13:00:00,59.15,59.31,59.11,59.27,72925.0,57.1732,57.3278,57.1345,57.2891,72925.0
2023-09-21 13:30:00,59.26,59.42,59.18,59.41,542791.0,57.2795,57.4341,57.2021,57.4245,542791.0
2023-09-21 14:00:00,59.42,59.57,59.26,59.54,253126.0,57.4341,57.5791,57.2795,57.5501,253126.0
2023-09-21 14:30:00,59.55,59.61,59.42,59.42,157529.0,57.5598,57.6178,57.4341,57.4341,157529.0
2023-09-21 15:00:00,59.42,59.55,59.41,59.51,187289.0,57.4341,57.5598,57.4245,57.5211,187289.0
2023-09-21 15:30:00,59.51,59.51,59.35,59.39,722759.0,57.5211,57.5211,57.3665,57.4051,722759.0
2023-09-22 09:30:00,59.23,59.57,59.2,59.48,365176.0,57.2505,57.5791,57.2215,57.4921,365176.0
2023-09-22 10:00:00,59.48,59.59,59.34,59.48,134931.0,57.4921,57.5984,57.3568,57.4921,134931.0
2023-09-22 10:30:00,59.49,59.54,59.2,59.23,134293.0,57.5018,57.5501,57.2215,57.2505,134293.0
2023-09-22 11:00:00,59.23,59.23,58.84,59.04,131279.0,57.2505,57.2505,56.8735,57.0668,131279.0
2023-09-22 11:30:00,59.05,59.11,58.94,58.98,82307.0,57.0765,57.1345,56.9702,57.0088,82307.0
2023-09-22 12:00:00,58.98,58.98,58.84,58.96,66230.0,57.0088,57.0088,56.8735,56.9895,66230.0
2023-09-22 12:30:00,58.95,58.97,58.84,58.86,68316.0,56.9798,56.9992,56.8735,56.8928,68316.0
2023-09-22 13:00:00,58.87,59.09,58.84,58.97,175847.0,56.9025,57.1152,56.8735,56.9992,175847.0
2023-09-22 13:30:00,58.97,58.97,58.84,58.85,76285.0,56.9992,56.9992,56.8735,56.8832,76285.0
2023-09-22 14:00:00,58.85,58.87,58.72,58.79,99677.0,56.8832,56.9025,56.7575,56.8252,99677.0
2023-09-22 14:30:00,58.78,58.87,58.75,58.83,90869.0,56.8155,56.9025,56.7865,56.8638,90869.0
2023-09-22 15:00:00,58.82,58.88,58.78,58.85,92936.0,56.8542,56.9122,56.8155,56.8832,92936.0
2023-09-22 15:30:00,58.85,58.88,58.68,58.88,446820.0,56.8832,56.9122,56.7189,56.9122,446820.0
2023-09-25 09:30:00,58.97,58.99,58.7,58.85,581605.0,56.9992,57.0185,56.7382,56.8832,581605.0
2023-09-25 10:00:00,58.85,58.89,58.76,58.79,113107.0,56.8832,56.9218,56.7962,56.8252,113107.0
2023-09-25 10:30:00,58.78,58.85,58.51,58.51,133078.0,56.8155,56.8832,56.5545,56.5545,133078.0
2023-09-25 11:00:00,58.51,58.64,58.49,58.63,122287.0,56.5545,56.6802,56.5352,56.6705,122287.0
2023-09-25 11:30:00,58.63,58.68,58.5,58.59,90650.0,56.6705,56.7189,56.5449,56.6319,90650.0
2023-09-25 12:00:00,58.59,58.79,58.58,58.68,90132.0,56.6319,56.8252,56.6222,56.7189,90132.0
2023-09-25 12:30:00,58.67,58.78,58.63,58.7,74832.0,56.7092,56.8155,56.6705,56.7382,74832.0
2023-09-25 13:00:00,58.71,58.77,58.6,58.61,82337.0,56.7479,56.8059,56.6415,56.6512,82337.0
2023-09-25 13:30:00,58.61,58.66,58.59,58.66,92985.0,56.6512,56.6995,56.6319,56.6995,92985.0
2023-09-25 14:00:00,58.67,58.7,58.57,58.61,73855.0,56.7092,56.7382,56.6125,56.6512,73855.0
2023-09-25 14:30:00,58.61,58.65,58.59,58.61,82675.0,56.6512,56.6899,56.6319,56.6512,82675.0
2023-09-25 15:00:00,58.61,58.72,58.58,58.66,133090.0,56.6512,56.7575,56.6222,56.6995,133090.0
2023-09-25 15:30:00,58.66,58.67,58.53,58.64,496639.0,56.6995,56.7092,56.5739,56.6802,496639.0
2023-09-26 09:30:00,58.75,59.14,58.75,58.85,183477.0,56.7865,57.1635,56.7865,56.8832,183477.0
2023-09-26 10:00:00,58.85,58.85,58.45,58.77,194015.0,56.8832,56.8832,56.4965,56.8059,194015.0
2023-09-26 10:30:00,58.76,58.85,58.7,58.72,79802.0,56.7962,56.8832,56.7382,56.7575,79802.0
2023-09-26 11:00:00,58.71,58.8,58.64,58.71,65837.0,56.7479,56.8348,56.6802,56.7479,65837.0
2023-09-26 11:30:00,58.71,58.77,58.55,58.61,105525.0,56.7479,56.8059,56.5932,56.6512,105525.0
2023-09-26 12:00:00,58.61,58.63,58.5,58.55,87850.0,56.6512,56.6705,56.5449,56.5932,87850.0
2023-09-26 12:30:00,58.55,58.59,58.47,58.47,58416.0,56.5932,56.6319,56.5159,56.5159,58416.0
2023-09-26 13:00:00,58.47,58.5,58.23,58.47,291290.0,56.5159,56.5449,56.2839,56.5159,291290.0
2023-09-26 13:30:00,58.48,58.49,58.12,58.28,111837.0,56.5255,56.5352,56.1776,56.3322,111837.0
2023-09-26 14:00:00,58.29,58.29,58.19,58.21,50172.0,56.3419,56.3419,56.2452,56.2646,50172.0
2023-09-26 14:30:00,58.21,58.25,58.09,58.12,88279.0,56.2646,56.3032,56.1486,56.1776,88279.0
2023-09-26 15:00:00,58.12,58.18,58.02,58.06,137712.0,56.1776,56.2356,56.0809,56.1196,137712.0
2023-09-26 15:30:00,58.07,58.22,57.95,58.21,734738.0,56.1292,56.2742,56.0133,56.2646,734738.0
2023-09-27 09:30:00,58.2,58.6,58.07,58.49,361928.0,56.2549,56.6415,56.1292,56.5352,361928.0
2023-09-27 10:00:00,58.48,58.59,58.4,58.54,97089.0,56.5255,56.6319,56.4482,56.5835,97089.0
2023-09-27 10:30:00,58.55,58.57,58.36,58.4,90972.0,56.5932,56.6125,56.4096,56.4482,90972.0
2023-09-27 11:00:00,58.4,58.45,58.3,58.35,52557.0,56.4482,56.4965,56.3516,56.3999,52557.0
2023-09-27 11:30:00,58.36,58.53,58.35,58.51,112763.0,56.4096,56.5739,56.3999,56.5545,112763.0
2023-09-27 12:00:00,58.51,58.53,58.44,58.51,81680.0,56.5545,56.5739,56.4869,56.5545,81680.0
2023-09-27 12:30:00,58.52,58.66,58.5,58.62,73669.0,56.5642,56.6995,56.5449,56.6609,73669.0
2023-09-27 13:00:00,58.62,58.66,58.44,58.45,97111.0,56.6609,56.6995,56.4869,56.4965,97111.0
2023-09-27 13:30:00,58.44,58.48,58.36,58.46,98277.0,56.4869,56.5255,56.4096,56.5062,98277.0
2023-09-27 14:00:00,58.47,58.47,58.31,58.37,77930.0,56.5159,56.5159,56.3612,56.4192,77930.0
2023-09-27 14:30:00,58.38,58.58,58.38,58.44,96659.0,56.4289,56.6222,56.4289,56.4869,96659.0
2023-09-27 15:00:00,58.45,58.61,58.44,58.61,149560.0,56.4965,56.6512,56.4869,56.6512,149560.0
2023-09-27 15:30:00,58.61,58.65,58.42,58.44,420671.0,56.6512,56.6899,56.4675,56.4869,420671.0
2023-09-28 09:30:00,58.49,58.98,58.42,58.95,137538.0,56.5352,57.0088,56.4675,56.9798,137538.0
2023-09-28 10:00:00,58.95,58.96,58.72,58.81,123456.0,56.9798,56.9895,56.7575,56.8445,123456.0
2023-09-28 10:30:00,58.8,59.02,58.74,58.95,86519.0,56.8348,57.0475,56.7769,56.9798,86519.0
2023-09-28 11:00:00,58.95,59.09,58.87,59.01,80356.0,56.9798,57.1152,56.9025,57.0378,80356.0
2023-09-28 11:30:00,59.02,59.23,59.0,59.22,83495.0,57.0475,57.2505,57.0282,57.2408,83495.0
2023-09-28 12:00:00,59.21,59.26,59.07,59.23,164430.0,57.2311,57.2795,57.0958,57.2505,164430.0
2023-09-28 12:30:00,59.24,59.32,59.19,59.23,85162.0,57.2601,57.3375,57.2118,57.2505,85162.0
2023-09-28 13:00:00,59.23,59.26,59.02,59.02,86951.0,57.2505,57.2795,57.0475,57.0475,86951.0
2023-09-28 13:30:00,59.01,59.09,58.96,59.05,99004.0,57.0378,57.1152,56.9895,57.0765,99004.0
2023-09-28 14:00:00,59.06,59.24,59.02,59.23,67340.0,57.0862,57.2601,57.0475,57.2505,67340.0
2023-09-28 14:30:00,59.23,59.29,59.14,59.28,116965.0,57.2505,57.3085,57.1635,57.2988,116965.0
2023-09-28 15:00:00,59.29,59.33,59.25,59.29,85270.0,57.3085,57.3471,57.2698,57.3085,85270.0
2023-09-28 15:30:00,59.29,59.3,59.04,59.13,318684.0,57.3085,57.3181,57.0668,57.1538,318684.0
2023-09-29 09:30:00,59.42,59.58,59.3,59.38,161933.0,57.4341,57.5888,57.3181,57.3955,161933.0
2023-09-29 10:00:00,59.36,59.5,58.88,58.93,107596.0,57.3761,57.5115,56.9122,56.9605,107596.0
2023-09-29 10:30:00,58.94,59.21,58.94,59.2,57240.0,56.9702,57.2311,56.9702,57.2215,57240.0
2023-09-29 11:00:00,59.2,59.29,59.12,59.2,48229.0,57.2215,57.3085,57.1442,57.2215,48229.0
2023-09-29 11:30:00,59.19,59.21,59.11,59.17,74026.0,57.2118,57.2311,57.1345,57.1925,74026.0
2023-09-29 12:00:00,59.16,59.23,59.12,59.21,54718.0,57.1828,57.2505,57.1442,57.2311,54718.0
2023-09-29 12:30:00,59.23,59.25,59.14,59.18,47476.0,57.2505,57.2698,57.1635,57.2021,47476.0
2023-09-29 13:00:00,59.17,59.17,59.0,59.11,57726.0,57.1925,57.1925,57.0282,57.1345,57726.0
2023-09-29 13:30:00,59.11,59.17,59.07,59.09,52103.0,57.1345,57.1925,57.0958,57.1152,52103.0
2023-09-29 14:00:00,59.09,59.13,58.99,59.02,59656.0,57.1152,57.1538,57.0185,57.0475,59656.0
2023-09-29 14:30:00,59.03,59.14,59.0,59.12,67317.0,57.0572,57.1635,57.0282,57.1442,67317.0
2023-09-29 15:00:00,59.12,59.17,59.01,59.11,100628.0,57.1442,57.1925,57.0378,57.1345,100628.0
2023-09-29 15:30:00,59.11,59.21,58.99,59.01,371700.0,57.1345,57.2311,57.0185,57.0378,371700.0
2023-10-02 09:30:00,59.1,59.11,58.48,58.62,96411.0,57.1248,57.1345,56.5255,56.6609,96411.0
2023-10-02 10:00:00,58.6,58.69,58.22,58.26,72710.0,56.6415,56.7285,56.2742,56.3129,72710.0
2023-10-02 10:30:00,58.26,58.34,58.18,58.24,62302.0,56.3129,56.3902,56.2356,56.2936,62302.0
2023-10-02 11:00:00,58.24,58.41,58.13,58.34,95049.0,56.2936,56.4579,56.1872,56.3902,95049.0
2023-10-02 11:30:00,58.36,58.39,58.08,58.09,81053.0,56.4096,56.4386,56.1389,56.1486,81053.0
2023-10-02 12:00:00,58.09,58.15,58.02,58.07,78827.0,56.1486,56.2066,56.0809,56.1292,78827.0
2023-10-02 12:30:00,58.07,58.08,57.81,57.82,93646.0,56.1292,56.1389,55.8779,55.8876,93646.0
2023-10-02 13:00:00,57.82,57.85,57.75,57.82,109240.0,55.8876,55.9166,55.8199,55.8876,109240.0
2023-10-02 13:30:00,57.82,57.85,57.72,57.78,80842.0,55.8876,55.9166,55.7909,55.8489,80842.0
2023-10-02 14:00:00,57.78,57.89,57.7,57.7,91119.0,55.8489,55.9553,55.7716,55.7716,91119.0
2023-10-02 14:30:00,57.71,57.79,57.66,57.69,116390.0,55.7813,55.8586,55.7329,55.7619,116390.0
2023-10-02 15:00:00,57.69,57.77,57.6,57.72,176350.0,55.7619,55.8393,55.675,55.7909,176350.0
2023-10-02 15:30:00,57.72,57.96,57.69,57.93,401381.0,55.7909,56.0229,55.7619,55.9939,401381.0
2023-10-03 09:30:00,57.64,58.04,57.63,57.84,275266.0,55.7136,56.1002,55.704,55.9069,275266.0
2023-10-03 10:00:00,57.83,57.83,57.49,57.67,354256.0,55.8973,55.8973,55.5686,55.7426,354256.0
2023-10-03 10:30:00,57.71,57.89,57.69,57.76,85204.0,55.7813,55.9553,55.7619,55.8296,85204.0
2023-10-03 11:00:00,57.76,57.76,57.58,57.58,78762.0,55.8296,55.8296,55.6556,55.6556,78762.0
2023-10-03 11:30:00,57.58,57.58,57.39,57.48,95665.0,55.6556,55.6556,55.472,55.559,95665.0
2023-10-03 12:00:00,57.48,57.72,57.46,57.54,82055.0,55.559,55.7909,55.5396,55.617,82055.0
2023-10-03 12:30:00,57.55,57.62,57.4,57.51,51579.0,55.6266,55.6943,55.4816,55.588,51579.0
2023-10-03 13:00:00,57.51,57.54,57.43,57.5,41677.0,55.588,55.617,55.5106,55.5783,41677.0
2023-10-03 13:30:00,57.49,57.5,57.38,57.39,57363.0,55.5686,55.5783,55.4623,55.472,57363.0
2023-10-03 14:00:00,57.39,57.44,57.31,57.35,48903.0,55.472,55.5203,55.3946,55.4333,48903.0
2023-10-03 14:30:00,57.35,57.48,57.34,57.41,80484.0,55.4333,55.559,55.4236,55.4913,80484.0
2023-10-03 15:00:00,57.4,57.52,57.33,57.42,81914.0,55.4816,55.5976,55.414,55.501,81914.0
2023-10-03 15:30:00,57.42,57.55,57.42,57.53,326751.0,55.501,55.6266,55.501,55.6073,326751.0
2023-10-04 09:30:00,58.52,59.03,58.41,59.0,343672.0,56.5642,57.0572,56.4579,57.0282,343672.0
2023-10-04 10:00:00,58.97,59.23,58.81,59.02,227943.0,56.9992,57.2505,56.8445,57.0475,227943.0
2023-10-04 10:30:00,59.03,59.22,59.0,59.01,144654.0,57.0572,57.2408,57.0282,57.0378,144654.0
2023-10-04 11:00:00,58.99,59.34,58.96,59.28,124999.0,57.0185,57.3568,56.9895,57.2988,124999.0
2023-10-04 11:30:00,59.28,59.54,59.24,59.53,137880.0,57.2988,57.5501,57.2601,57.5405,137880.0
2023-10-04 12:00:00,59.53,59.54,59.4,59.54,101297.0,57.5405,57.5501,57.4148,57.5501,101297.0
2023-10-04 12:30:00,59.54,59.58,59.43,59.47,100082.0,57.5501,57.5888,57.4438,57.4825,100082.0
2023-10-04 13:00:00,59.46,59.48,59.37,59.42,78702.0,57.4728,57.4921,57.3858,57.4341,78702.0
2023-10-04 13:30:00,59.42,59.46,59.31,59.35,83725.0,57.4341,57.4728,57.3278,57.3665,83725.0
2023-10-04 14:00:00,59.35,59.36,59.2,59.26,80109.0,57.3665,57.3761,57.2215,57.2795,80109.0
2023-10-04 14:30:00,59.26,59.29,59.14,59.23,101632.0,57.2795,57.3085,57.1635,57.2505,101632.0
2023-10-04 15:00:00,59.23,59.27,59.19,59.23,121654.0,57.2505,57.2891,57.2118,57.2505,121654.0
2023-10-04 15:30:00,59.23,59.34,59.18,59.24,341539.0,57.2505,57.3568,57.2021,57.2601,341539.0
2023-10-05 09:30:00,59.18,59.47,59.07,59.12,154790.0,57.2021,57.4825,57.0958,57.1442,154790.0
2023-10-05 10:00:00,59.12,59.12,58.92,59.07,114954.0,57.1442,57.1442,56.9508,57.0958,114954.0
2023-10-05 10:30:00,59.06,59.07,58.88,58.94,52718.0,57.0862,57.0958,56.9122,56.9702,52718.0
2023-10-05 11:00:00,58.94,59.01,58.88,58.97,56820.0,56.9702,57.0378,56.9122,56.9992,56820.0
2023-10-05 11:30:00,58.97,59.04,58.89,58.98,47575.0,56.9992,57.0668,56.9218,57.0088,47575.0
2023-10-05 12:00:00,58.96,59.17,58.96,59.13,77027.0,56.9895,57.1925,56.9895,57.1538,77027.0
2023-10-05 12:30:00,59.13,59.2,59.1,59.13,45809.0,57.1538,57.2215,57.1248,57.1538,45809.0
2023-10-05 13:00:00,59.13,59.19,59.07,59.15,38050.0,57.1538,57.2118,57.0958,57.1732,38050.0
2023-10-05 13:30:00,59.16,59.2,59.09,59.14,27793.0,57.1828,57.2215,57.1152,57.1635,27793.0
2023-10-05 14:00:00,59.15,59.19,59.02,59.06,40610.0,57.1732,57.2118,57.0475,57.0862,40610.0
2023-10-05 14:30:00,59.07,59.21,59.06,59.18,84013.0,57.0958,57.2311,57.0862,57.2021,84013.0
2023-10-05 15:00:00,59.18,59.23,59.16,59.23,80252.0,57.2021,57.2505,57.1828,57.2505,80252.0
2023-10-05 15:30:00,59.24,59.29,59.18,59.27,196050.0,57.2601,57.3085,57.2021,57.2891,196050.0
2023-10-06 09:30:00,58.73,58.96,58.62,58.94,82500.0,56.7672,56.9895,56.6609,56.9702,82500.0
2023-10-06 10:00:00,58.95,58.96,58.75,58.93,49995.0,56.9798,56.9895,56.7865,56.9605,49995.0
2023-10-06 10:30:00,58.93,59.0,58.85,58.93,45840.0,56.9605,57.0282,56.8832,56.9605,45840.0
2023-10-06 11:00:00,58.95,59.24,58.95,59.24,36569.0,56.9798,57.2601,56.9798,57.2601,36569.0
2023-10-06 11:30:00,59.24,59.43,59.24,59.37,39326.0,57.2601,57.4438,57.2601,57.3858,39326.0
2023-10-06 12:00:00,59.37,59.42,59.23,59.25,72094.0,57.3858,57.4341,57.2505,57.2698,72094.0
2023-10-06 12:30:00,59.26,59.27,59.18,59.19,67199.0,57.2795,57.2891,57.2021,57.2118,67199.0
2023-10-06 13:00:00,59.19,59.39,59.19,59.34,33847.0,57.2118,57.4051,57.2118,57.3568,33847.0
2023-10-06 13:30:00,59.36,59.4,59.32,59.35,27755.0,57.3761,57.4148,57.3375,57.3665,27755.0
2023-10-06 14:00:00,59.35,59.38,59.27,59.38,28706.0,57.3665,57.3955,57.2891,57.3955,28706.0
2023-10-06 14:30:00,59.38,59.47,59.34,59.37,42685.0,57.3955,57.4825,57.3568,57.3858,42685.0
2023-10-06 15:00:00,59.37,59.39,59.31,59.38,49247.0,57.3858,57.4051,57.3278,57.3955,49247.0
2023-10-06 15:30:00,59.39,59.42,59.26,59.27,131146.0,57.4051,57.4341,57.2795,57.2891,131146.0
2023-10-09 09:30:00,58.25,58.45,58.14,58.4,98274.0,56.3032,56.4965,56.1969,56.4482,98274.0
2023-10-09 10:00:00,58.4,58.54,58.29,58.48,64086.0,56.4482,56.5835,56.3419,56.5255,64086.0
2023-10-09 10:30:00,58.48,58.55,58.31,58.45,59080.0,56.5255,56.5932,56.3612,56.4965,59080.0
2023-10-09 11:00:00,58.43,58.54,58.42,58.5,48391.0,56.4772,56.5835,56.4675,56.5449,48391.0
2023-10-09 11:30:00,58.51,58.58,58.48,58.56,33513.0,56.5545,56.6222,56.5255,56.6029,33513.0
2023-10-09 12:00:00,58.55,58.63,58.5,58.59,37876.0,56.5932,56.6705,56.5449,56.6319,37876.0
2023-10-09 12:30:00,58.59,58.6,58.45,58.45,30422.0,56.6319,56.6415,56.4965,56.4965,30422.0
2023-10-09 13:00:00,58.46,58.46,58.36,58.43,30884.0,56.5062,56.5062,56.4096,56.4772,30884.0
2023-10-09 13:30:00,58.44,58.71,58.44,58.7,45973.0,56.4869,56.7479,56.4869,56.7382,45973.0
2023-10-09 14:00:00,58.69,58.78,58.67,58.75,37581.0,56.7285,56.8155,56.7092,56.7865,37581.0
2023-10-09 14:30:00,58.75,58.86,58.72,58.78,81643.0,56.7865,56.8928,56.7575,56.8155,81643.0
2023-10-09 15:00:00,58.77,58.89,58.75,58.87,66776.0,56.8059,56.9218,56.7865,56.9025,66776.0
2023-10-09 15:30:00,58.87,58.9,58.79,58.87,197929.0,56.9025,56.9315,56.8252,56.9025,197929.0
2023-10-10 09:30:00,59.25,59.35,59.08,59.3,101375.0,57.2698,57.3665,57.1055,57.3181,101375.0
2023-10-10 10:00:00,59.31,59.4,59.24,59.36,50604.0,57.3278,57.4148,57.2601,57.3761,50604.0
2023-10-10 10:30:00,59.36,59.44,59.16,59.18,105267.0,57.3761,57.4535,57.1828,57.2021,105267.0
2023-10-10 11:00:00,59.19,59.44,59.17,59.35,121696.0,57.2118,57.4535,57.1925,57.3665,121696.0
2023-10-10 11:30:00,59.33,59.41,59.32,59.35,67074.0,57.3471,57.4245,57.3375,57.3665,67074.0
2023-10-10 12:00:00,59.35,59.45,59.33,59.42,96658.0,57.3665,57.4631,57.3471,57.4341,96658.0
2023-10-10 12:30:00,59.42,59.46,59.34,59.38,111411.0,57.4341,57.4728,57.3568,57.3955,111411.0
2023-10-10 13:00:00,59.38,59.4,59.03,59.16,100423.0,57.3955,57.4148,57.0572,57.1828,100423.0
2023-10-10 13:30:00,59.16,59.17,59.06,59.14,52433.0,57.1828,57.1925,57.0862,57.1635,52433.0
2023-10-10 14:00:00,59.14,59.21,59.06,59.12,52402.0,57.1635,57.2311,57.0862,57.1442,52402.0
2023-10-10 14:30:00,59.12,59.21,59.07,59.08,59443.0,57.1442,57.2311,57.0958,57.1055,59443.0
2023-10-10 15:00:00,59.09,59.1,59.04,59.09,67339.0,57.1152,57.1248,57.0668,57.1152,67339.0
2023-10-10 15:30:00,59.09,59.22,58.97,59.02,377043.0,57.1152,57.2408,56.9992,57.0475,377043.0
2023-10-11 09:30:00,59.16,59.8,58.69,59.45,288689.0,57.1828,57.8014,56.7285,57.4631,288689.0
2023-10-11 10:00:00,59.44,59.46,59.32,59.4,83346.0,57.4535,57.4728,57.3375,57.4148,83346.0
2023-10-11 10:30:00,59.4,59.51,59.38,59.46,100403.0,57.4148,57.5211,57.3955,57.4728,100403.0
2023-10-11 11:00:00,59.46,59.51,59.35,59.37,97776.0,57.4728,57.5211,57.3665,57.3858,97776.0
2023-10-11 11:30:00,59.39,59.43,59.35,59.37,85502.0,57.4051,57.4438,57.3665,57.3858,85502.0
2023-10-11 12:00:00,59.38,59.5,59.2,59.36,102052.0,57.3955,57.5115,57.2215,57.3761,102052.0
2023-10-11 12:30:00,59.34,59.34,59.21,59.23,23197.0,57.3568,57.3568,57.2311,57.2505,23197.0
2023-10-11 13:00:00,59.23,59.28,59.1,59.1,42213.0,57.2505,57.2988,57.1248,57.1248,42213.0
2023-10-11 13:30:00,59.11,59.11,58.98,59.02,34533.0,57.1345,57.1345,57.0088,57.0475,34533.0
2023-10-11 14:00:00,59.04,59.22,59.04,59.16,30646.0,57.0668,57.2408,57.0668,57.1828,30646.0
2023-10-11 14:30:00,59.16,59.21,59.11,59.13,44173.0,57.1828,57.2311,57.1345,57.1538,44173.0
2023-10-11 15:00:00,59.13,59.14,59.07,59.11,58892.0,57.1538,57.1635,57.0958,57.1345,58892.0
2023-10-11 15:30:00,59.11,59.12,59.01,59.09,319230.0,57.1345,57.1442,57.0378,57.1152,319230.0
2023-10-12 09:30:00,59.33,59.8,59.15,59.15,195670.0,57.3471,57.8014,57.1732,57.1732,195670.0
2023-10-12 10:00:00,59.15,59.22,59.03,59.18,88431.0,57.1732,57.2408,57.0572,57.2021,88431.0
2023-10-12 10:30:00,59.19,59.35,59.15,59.35,69844.0,57.2118,57.3665,57.1732,57.3665,69844.0
2023-10-12 11:00:00,59.35,59.48,59.33,59.47,53799.0,57.3665,57.4921,57.3471,57.4825,53799.0
2023-10-12 11:30:00,59.46,59.48,59.37,59.46,69541.0,57.4728,57.4921,57.3858,57.4728,69541.0
2023-10-12 12:00:00,59.47,59.59,59.46,59.47,50981.0,57.4825,57.5984,57.4728,57.4825,50981.0
2023-10-12 12:30:00,59.47,59.48,59.31,59.32,47610.0,57.4825,57.4921,57.3278,57.3375,47610.0
2023-10-12 13:00:00,59.31,59.31,58.94,58.95,77471.0,57.3278,57.3278,56.9702,56.9798,77471.0
2023-10-12 13:30:00,58.95,59.0,58.89,58.91,73991.0,56.9798,57.0282,56.9218,56.9412,73991.0
2023-10-12 14:00:00,58.91,58.95,58.71,58.84,60948.0,56.9412,56.9798,56.7479,56.8735,60948.0
2023-10-12 14:30:00,58.83,58.89,58.78,58.8,101691.0,56.8638,56.9218,56.8155,56.8348,101691.0
2023-10-12 15:00:00,58.8,58.84,58.71,58.75,75543.0,56.8348,56.8735,56.7479,56.7865,75543.0
2023-10-12 15:30:00,58.75,58.83,58.68,58.82,284037.0,56.7865,56.8638,56.7189,56.8542,284037.0
2023-10-13 09:30:00,58.47,58.89,58.46,58.7,83474.0,56.5159,56.9218,56.5062,56.7382,83474.0
2023-10-13 10:00:00,58.66,58.77,58.47,58.48,63819.0,56.6995,56.8059,56.5159,56.5255,63819.0
2023-10-13 10:30:00,58.47,58.55,58.34,58.37,53201.0,56.5159,56.5932,56.3902,56.4192,53201.0
2023-10-13 11:00:00,58.36,58.37,58.25,58.31,66793.0,56.4096,56.4192,56.3032,56.3612,66793.0
2023-10-13 11:30:00,58.31,58.35,58.2,58.28,66051.0,56.3612,56.3999,56.2549,56.3322,66051.0
2023-10-13 12:00:00,58.27,58.33,58.24,58.31,92164.0,56.3226,56.3806,56.2936,56.3612,92164.0
2023-10-13 12:30:00,58.32,58.32,58.1,58.11,128251.0,56.3709,56.3709,56.1582,56.1679,128251.0
2023-10-13 13:00:00,58.1,58.28,58.09,58.19,57924.0,56.1582,56.3322,56.1486,56.2452,57924.0
2023-10-13 13:30:00,58.18,58.34,58.11,58.26,99069.0,56.2356,56.3902,56.1679,56.3129,99069.0
2023-10-13 14:00:00,58.26,58.42,58.24,58.42,74000.0,56.3129,56.4675,56.2936,56.4675,74000.0
2023-10-13 14:30:00,58.42,58.46,58.27,58.29,62998.0,56.4675,56.5062,56.3226,56.3419,62998.0
2023-10-13 15:00:00,58.29,58.38,58.23,58.26,122880.0,56.3419,56.4289,56.2839,56.3129,122880.0
2023-10-13 15:30:00,58.26,58.36,58.2,58.21,330397.0,56.3129,56.4096,56.2549,56.2646,330397.0
2023-10-16 09:30:00,59.09,59.7,58.72,59.32,257009.0,57.1152,57.7048,56.7575,57.3375,257009.0
2023-10-16 10:00:00,59.34,59.4,59.06,59.35,207211.0,57.3568,57.4148,57.0862,57.3665,207211.0
2023-10-16 10:30:00,59.35,59.47,59.27,59.41,78959.0,57.3665,57.4825,57.2891,57.4245,78959.0
2023-10-16 11:00:00,59.42,59.56,59.3,59.35,69020.0,57.4341,57.5694,57.3181,57.3665,69020.0
2023-10-16 11:30:00,59.35,59.36,59.17,59.32,67559.0,57.3665,57.3761,57.1925,57.3375,67559.0
2023-10-16 12:00:00,59.32,59.44,59.28,59.32,184264.0,57.3375,57.4535,57.2988,57.3375,184264.0
2023-10-16 12:30:00,59.31,59.4,59.28,59.33,290960.0,57.3278,57.4148,57.2988,57.3471,290960.0
2023-10-16 13:00:00,59.33,59.38,59.15,59.31,95685.0,57.3471,57.3955,57.1732,57.3278,95685.0
2023-10-16 13:30:00,59.31,59.39,59.22,59.33,66338.0,57.3278,57.4051,57.2408,57.3471,66338.0
2023-10-16 14:00:00,59.33,59.38,59.24,59.24,151080.0,57.3471,57.3955,57.2601,57.2601,151080.0
2023-10-16 14:30:00,59.24,59.34,59.21,59.32,137462.0,57.2601,57.3568,57.2311,57.3375,137462.0
2023-10-16 15:00:00,59.33,59.37,59.27,59.33,86960.0,57.3471,57.3858,57.2891,57.3471,86960.0
2023-10-16 15:30:00,59.33,59.34,58.98,58.98,483547.0,57.3471,57.3568,57.0088,57.0088,483547.0
2023-10-17 09:30:00,58.97,59.09,58.12,58.22,351649.0,56.9992,57.1152,56.1776,56.2742,351649.0
2023-10-17 10:00:00,58.19,58.7,58.18,58.35,305549.0,56.2452,56.7382,56.2356,56.3999,305549.0
2023-10-17 10:30:00,58.34,58.53,58.26,58.38,104770.0,56.3902,56.5739,56.3129,56.4289,104770.0
2023-10-17 11:00:00,58.4,58.44,58.18,58.22,147683.0,56.4482,56.4869,56.2356,56.2742,147683.0
2023-10-17 11:30:00,58.22,58.5,58.19,58.35,295421.0,56.2742,56.5449,56.2452,56.3999,295421.0
2023-10-17 12:00:00,58.36,58.54,58.34,58.47,177167.0,56.4096,56.5835,56.3902,56.5159,177167.0
2023-10-17 12:30:00,58.49,58.52,58.16,58.16,92102.0,56.5352,56.5642,56.2162,56.2162,92102.0
2023-10-17 13:00:00,58.18,58.18,58.03,58.13,84584.0,56.2356,56.2356,56.0906,56.1872,84584.0
2023-10-17 13:30:00,58.14,58.18,58.11,58.18,84450.0,56.1969,56.2356,56.1679,56.2356,84450.0
2023-10-17 14:00:00,58.18,58.18,58.06,58.08,75022.0,56.2356,56.2356,56.1196,56.1389,75022.0
2023-10-17 14:30:00,58.08,58.24,58.06,58.09,81012.0,56.1389,56.2936,56.1196,56.1486,81012.0
2023-10-17 15:00:00,58.09,58.37,58.06,58.31,151592.0,56.1486,56.4192,56.1196,56.3612,151592.0
2023-10-17 15:30:00,58.3,58.45,58.24,58.24,428601.0,56.3516,56.4965,56.2936,56.2936,428601.0
2023-10-18 09:30:00,57.81,58.02,57.61,57.65,258150.0,55.8779,56.0809,55.6846,55.7233,258150.0
2023-10-18 10:00:00,57.65,57.79,57.49,57.59,83410.0,55.7233,55.8586,55.5686,55.6653,83410.0
2023-10-18 10:30:00,57.58,57.64,57.31,57.43,189953.0,55.6556,55.7136,55.3946,55.5106,189953.0
2023-10-18 11:00:00,57.41,57.42,57.22,57.35,132639.0,55.4913,55.501,55.3077,55.4333,132639.0
2023-10-18 11:30:00,57.34,57.35,57.26,57.28,63687.0,55.4236,55.4333,55.3463,55.3656,63687.0
2023-10-18 12:00:00,57.29,57.33,57.18,57.31,202878.0,55.3753,55.414,55.269,55.3946,202878.0
2023-10-18 12:30:00,57.3,57.41,57.29,57.36,67811.0,55.385,55.4913,55.3753,55.443,67811.0
2023-10-18 13:00:00,57.36,57.55,57.3,57.41,147682.0,55.443,55.6266,55.385,55.4913,147682.0
2023-10-18 13:30:00,57.41,57.49,57.3,57.49,527815.0,55.4913,55.5686,55.385,55.5686,527815.0
2023-10-18 14:00:00,57.51,57.65,57.45,57.62,455080.0,55.588,55.7233,55.53,55.6943,455080.0
2023-10-18 14:30:00,57.62,57.66,57.49,57.55,85402.0,55.6943,55.7329,55.5686,55.6266,85402.0
2023-10-18 15:00:00,57.55,57.56,57.41,57.45,373513.0,55.6266,55.6363,55.4913,55.53,373513.0
2023-10-18 15:30:00,57.46,57.52,57.35,57.41,332668.0,55.5396,55.5976,55.4333,55.4913,332668.0
2023-10-19 09:30:00,57.67,57.67,57.24,57.41,75995.0,55.7426,55.7426,55.327,55.4913,75995.0
2023-10-19 10:00:00,57.41,57.46,57.17,57.21,61274.0,55.4913,55.5396,55.2593,55.298,61274.0
2023-10-19 10:30:00,57.22,57.28,56.92,56.95,114734.0,55.3077,55.3656,55.0177,55.0467,114734.0
2023-10-19 11:00:00,56.95,57.18,56.91,57.16,96075.0,55.0467,55.269,55.008,55.2497,96075.0
2023-10-19 11:30:00,57.14,57.32,57.0,57.32,69474.0,55.2303,55.4043,55.095,55.4043,69474.0
2023-10-19 12:00:00,57.32,57.87,57.23,57.55,109288.0,55.4043,55.9359,55.3173,55.6266,109288.0
2023-10-19 12:30:00,57.56,57.61,57.38,57.6,98196.0,55.6363,55.6846,55.4623,55.675,98196.0
2023-10-19 13:00:00,57.59,57.69,57.47,57.49,91228.0,55.6653,55.7619,55.5493,55.5686,91228.0
2023-10-19 13:30:00,57.49,57.58,57.28,57.37,64301.0,55.5686,55.6556,55.3656,55.4526,64301.0
2023-10-19 14:00:00,57.37,57.49,57.37,57.4,40784.0,55.4526,55.5686,55.4526,55.4816,40784.0
2023-10-19 14:30:00,57.39,57.39,57.28,57.33,73595.0,55.472,55.472,55.3656,55.414,73595.0
2023-10-19 15:00:00,57.32,57.34,57.23,57.27,61867.0,55.4043,55.4236,55.3173,55.356,61867.0
2023-10-19 15:30:00,57.28,57.35,57.18,57.27,226341.0,55.3656,55.4333,55.269,55.356,226341.0
2023-10-20 09:30:00,57.46,57.77,57.21,57.63,195573.0,55.5396,55.8393,55.298,55.704,195573.0
2023-10-20 10:00:00,57.62,57.62,57.26,57.48,317354.0,55.6943,55.6943,55.3463,55.559,317354.0
2023-10-20 10:30:00,57.48,57.63,57.4,57.44,220662.0,55.559,55.704,55.4816,55.5203,220662.0
2023-10-20 11:00:00,57.44,57.48,57.38,57.48,32994.0,55.5203,55.559,55.4623,55.559,32994.0
2023-10-20 11:30:00,57.45,57.58,57.4,57.53,32812.0,55.53,55.6556,55.4816,55.6073,32812.0
2023-10-20 12:00:00,57.54,57.59,57.41,57.49,33294.0,55.617,55.6653,55.4913,55.5686,33294.0
2023-10-20 12:30:00,57.5,57.7,57.49,57.68,52092.0,55.5783,55.7716,55.5686,55.7523,52092.0
2023-10-20 13:00:00,57.68,57.72,57.48,57.61,63765.0,55.7523,55.7909,55.559,55.6846,63765.0
2023-10-20 13:30:00,57.63,57.7,57.53,57.63,62427.0,55.704,55.7716,55.6073,55.704,62427.0
2023-10-20 14:00:00,57.64,57.66,57.45,57.47,59435.0,55.7136,55.7329,55.53,55.5493,59435.0
2023-10-20 14:30:00,57.47,57.55,57.43,57.49,62766.0,55.5493,55.6266,55.5106,55.5686,62766.0
2023-10-20 15:00:00,57.5,57.53,57.39,57.45,62721.0,55.5783,55.6073,55.472,55.53,62721.0
2023-10-20 15:30:00,57.45,57.46,57.26,57.28,221461.0,55.53,55.5396,55.3463,55.3656,221461.0
2023-10-23 09:30:00,57.05,57.13,56.74,56.98,162654.0,55.1433,55.2207,54.8437,55.0757,162654.0
2023-10-23 10:00:00,57.0,57.27,56.9,56.92,151578.0,55.095,55.356,54.9983,55.0177,151578.0
2023-10-23 10:30:00,56.9,57.06,56.67,56.72,238001.0,54.9983,55.153,54.776,54.8244,238001.0
2023-10-23 11:00:00,56.7,56.89,56.69,56.85,47423.0,54.805,54.9887,54.7954,54.95,47423.0
2023-10-23 11:30:00,56.88,57.04,56.86,57.01,92656.0,54.979,55.1337,54.9597,55.1047,92656.0
2023-10-23 12:00:00,57.0,57.11,56.75,56.79,104508.0,55.095,55.2013,54.8534,54.892,104508.0
2023-10-23 12:30:00,56.78,56.89,56.76,56.82,62685.0,54.8824,54.9887,54.863,54.921,62685.0
2023-10-23 13:00:00,56.81,56.88,56.73,56.81,73128.0,54.9114,54.979,54.834,54.9114,73128.0
2023-10-23 13:30:00,56.81,56.96,56.78,56.78,74691.0,54.9114,55.0563,54.8824,54.8824,74691.0
2023-10-23 14:00:00,56.77,56.79,56.62,56.68,171378.0,54.8727,54.892,54.7277,54.7857,171378.0
2023-10-23 14:30:00,56.69,56.93,56.68,56.89,106956.0,54.7954,55.0273,54.7857,54.9887,106956.0
2023-10-23 15:00:00,56.89,56.92,56.72,56.79,127758.0,54.9887,55.0177,54.8244,54.892,127758.0
2023-10-23 15:30:00,56.78,56.79,56.58,56.67,263280.0,54.8824,54.892,54.689,54.776,263280.0
2023-10-24 09:30:00,56.56,56.9,56.46,56.9,264228.0,54.6697,54.9983,54.5731,54.9983,264228.0
2023-10-24 10:00:00,56.89,56.97,56.78,56.9,184732.0,54.9887,55.066,54.8824,54.9983,184732.0
2023-10-24 10:30:00,56.9,57.07,56.83,56.98,117521.0,54.9983,55.1627,54.9307,55.0757,117521.0
2023-10-24 11:00:00,56.98,56.98,56.8,56.8,96673.0,55.0757,55.0757,54.9017,54.9017,96673.0
2023-10-24 11:30:00,56.8,56.96,56.79,56.92,130971.0,54.9017,55.0563,54.892,55.0177,130971.0
2023-10-24 12:00:00,56.92,57.01,56.84,56.85,54950.0,55.0177,55.1047,54.9404,54.95,54950.0
2023-10-24 12:30:00,56.84,56.88,56.76,56.82,57542.0,54.9404,54.979,54.863,54.921,57542.0
2023-10-24 13:00:00,56.81,56.85,56.69,56.8,70304.0,54.9114,54.95,54.7954,54.9017,70304.0
2023-10-24 13:30:00,56.81,56.85,56.77,56.81,58479.0,54.9114,54.95,54.8727,54.9114,58479.0
2023-10-24 14:00:00,56.8,56.82,56.75,56.8,65601.0,54.9017,54.921,54.8534,54.9017,65601.0
2023-10-24 14:30:00,56.81,56.9,56.79,56.9,68308.0,54.9114,54.9983,54.892,54.9983,68308.0
2023-10-24 15:00:00,56.9,57.11,56.9,56.95,141699.0,54.9983,55.2013,54.9983,55.0467,141699.0
2023-10-24 15:30:00,56.96,57.14,56.94,57.04,258855.0,55.0563,55.2303,55.037,55.1337,258855.0
2023-10-25 09:30:00,56.52,56.83,56.43,56.81,251912.0,54.631,54.9307,54.5441,54.9114,251912.0
2023-10-25 10:00:00,56.82,56.93,56.68,56.88,101475.0,54.921,55.0273,54.7857,54.979,101475.0
2023-10-25 10:30:00,56.86,57.09,56.86,57.04,133753.0,54.9597,55.182,54.9597,55.1337,133753.0
2023-10-25 11:00:00,57.05,57.27,57.04,57.25,143005.0,55.1433,55.356,55.1337,55.3367,143005.0
2023-10-25 11:30:00,57.24,57.3,57.17,57.28,79808.0,55.327,55.385,55.2593,55.3656,79808.0
2023-10-25 12:00:00,57.27,57.5,57.23,57.49,101979.0,55.356,55.5783,55.3173,55.5686,101979.0
2023-10-25 12:30:00,57.49,57.57,57.45,57.52,88595.0,55.5686,55.646,55.53,55.5976,88595.0
2023-10-25 13:00:00,57.51,57.51,57.34,57.41,50670.0,55.588,55.588,55.4236,55.4913,50670.0
2023-10-25 13:30:00,57.4,57.47,57.38,57.46,76032.0,55.4816,55.5493,55.4623,55.5396,76032.0
2023-10-25 14:00:00,57.47,57.61,57.42,57.55,101322.0,55.5493,55.6846,55.501,55.6266,101322.0
2023-10-25 14:30:00,57.56,57.61,57.52,57.53,95254.0,55.6363,55.6846,55.5976,55.6073,95254.0
2023-10-25 15:00:00,57.53,57.53,57.41,57.41,93425.0,55.6073,55.6073,55.4913,55.4913,93425.0
2023-10-25 15:30:00,57.41,57.45,57.3,57.3,301991.0,55.4913,55.53,55.385,55.385,301991.0
2023-10-26 09:30:00,56.22,56.69,56.15,56.55,460659.0,54.3411,54.7954,54.2734,54.66,460659.0
2023-10-26 10:00:00,56.53,56.61,56.24,56.53,349555.0,54.6407,54.718,54.3604,54.6407,349555.0
2023-10-26 10:30:00,56.55,56.76,56.51,56.73,135839.0,54.66,54.863,54.6214,54.834,135839.0
2023-10-26 11:00:00,56.73,56.77,56.55,56.55,163985.0,54.834,54.8727,54.66,54.66,163985.0
2023-10-26 11:30:00,56.55,56.62,56.48,56.62,139113.0,54.66,54.7277,54.5924,54.7277,139113.0
2023-10-26 12:00:00,56.61,56.61,56.39,56.42,114486.0,54.718,54.718,54.5054,54.5344,114486.0
2023-10-26 12:30:00,56.42,56.54,56.26,56.38,127736.0,54.5344,54.6504,54.3797,54.4957,127736.0
2023-10-26 13:00:00,56.38,56.51,56.34,56.36,81523.0,54.4957,54.6214,54.4571,54.4764,81523.0
2023-10-26 13:30:00,56.36,56.61,56.31,56.61,110811.0,54.4764,54.718,54.4281,54.718,110811.0
2023-10-26 14:00:00,56.61,56.69,56.56,56.59,92109.0,54.718,54.7954,54.6697,54.6987,92109.0
2023-10-26 14:30:00,56.6,56.82,56.6,56.79,107897.0,54.7084,54.921,54.7084,54.892,107897.0
2023-10-26 15:00:00,56.79,56.83,56.73,56.75,120612.0,54.892,54.9307,54.834,54.8534,120612.0
2023-10-26 15:30:00,56.74,56.96,56.68,56.82,384501.0,54.8437,55.0563,54.7857,54.921,384501.0
2023-10-27 09:30:00,57.04,57.16,56.79,57.03,474082.0,55.1337,55.2497,54.892,55.124,474082.0
2023-10-27 10:00:00,57.03,57.12,56.84,56.89,78155.0,55.124,55.211,54.9404,54.9887,78155.0
2023-10-27 10:30:00,56.92,56.92,56.63,56.69,232523.0,55.0177,55.0177,54.7374,54.7954,232523.0
2023-10-27 11:00:00,56.71,56.89,56.57,56.63,113410.0,54.8147,54.9887,54.6794,54.7374,113410.0
2023-10-27 11:30:00,56.62,56.63,56.4,56.63,87832.0,54.7277,54.7374,54.5151,54.7374,87832.0
2023-10-27 12:00:00,56.63,56.7,56.53,56.57,53803.0,54.7374,54.805,54.6407,54.6794,53803.0
2023-10-27 12:30:00,56.56,56.71,56.54,56.6,34877.0,54.6697,54.8147,54.6504,54.7084,34877.0
2023-10-27 13:00:00,56.6,56.64,56.49,56.53,54836.0,54.7084,54.747,54.602,54.6407,54836.0
2023-10-27 13:30:00,56.53,56.53,56.39,56.49,87052.0,54.6407,54.6407,54.5054,54.602,87052.0
2023-10-27 14:00:00,56.49,56.5,56.35,56.35,61209.0,54.602,54.6117,54.4667,54.4667,61209.0
2023-10-27 14:30:00,56.36,56.57,56.35,56.44,98069.0,54.4764,54.6794,54.4667,54.5537,98069.0
2023-10-27 15:00:00,56.44,56.55,56.43,56.52,109076.0,54.5537,54.66,54.5441,54.631,109076.0
2023-10-27 15:30:00,56.53,56.55,56.29,56.33,295691.0,54.6407,54.66,54.4087,54.4474,295691.0
2023-10-30 09:30:00,56.93,57.36,56.92,57.3,132350.0,55.0273,55.443,55.0177,55.385,132350.0
2023-10-30 10:00:00,57.27,57.29,57.04,57.12,100684.0,55.356,55.3753,55.1337,55.211,100684.0
2023-10-30 10:30:00,57.11,57.24,57.09,57.22,42815.0,55.2013,55.327,55.182,55.3077,42815.0
2023-10-30 11:00:00,57.23,57.36,57.1,57.23,49809.0,55.3173,55.443,55.1917,55.3173,49809.0
2023-10-30 11:30:00,57.24,57.28,57.14,57.19,48175.0,55.327,55.3656,55.2303,55.2787,48175.0
2023-10-30 12:00:00,57.19,57.32,57.19,57.24,84980.0,55.2787,55.4043,55.2787,55.327,84980.0
2023-10-30 12:30:00,57.23,57.27,57.11,57.2,60838.0,55.3173,55.356,55.2013,55.2883,60838.0
2023-10-30 13:00:00,57.21,57.31,57.15,57.3,31826.0,55.298,55.3946,55.24,55.385,31826.0
2023-10-30 13:30:00,57.3,57.32,57.26,57.3,34371.0,55.385,55.4043,55.3463,55.385,34371.0
2023-10-30 14:00:00,57.31,57.32,57.21,57.25,36675.0,55.3946,55.4043,55.298,55.3367,36675.0
2023-10-30 14:30:00,57.24,57.3,57.18,57.19,73271.0,55.327,55.385,55.269,55.2787,73271.0
2023-10-30 15:00:00,57.2,57.26,57.19,57.19,55722.0,55.2883,55.3463,55.2787,55.2787,55722.0
2023-10-30 15:30:00,57.18,57.33,57.16,57.3,278027.0,55.269,55.414,55.2497,55.385,278027.0
2023-10-31 09:30:00,56.88,56.93,56.05,56.23,178837.0,54.979,55.0273,54.1768,54.3507,178837.0
2023-10-31 10:00:00,56.22,56.41,56.07,56.38,85400.0,54.3411,54.5247,54.1961,54.4957,85400.0
2023-10-31 10:30:00,56.38,56.41,56.31,56.41,54695.0,54.4957,54.5247,54.4281,54.5247,54695.0
2023-10-31 11:00:00,56.41,56.43,56.25,56.27,66893.0,54.5247,54.5441,54.3701,54.3894,66893.0
2023-10-31 11:30:00,56.28,56.28,56.12,56.19,49855.0,54.3991,54.3991,54.2444,54.3121,49855.0
2023-10-31 12:00:00,56.19,56.3,56.14,56.3,61100.0,54.3121,54.4184,54.2637,54.4184,61100.0
2023-10-31 12:30:00,56.3,56.38,56.25,56.34,40269.0,54.4184,54.4957,54.3701,54.4571,40269.0
2023-10-31 13:00:00,56.34,56.44,56.31,56.39,35865.0,54.4571,54.5537,54.4281,54.5054,35865.0
2023-10-31 13:30:00,56.4,56.52,56.36,56.5,57142.0,54.5151,54.631,54.4764,54.6117,57142.0
2023-10-31 14:00:00,56.52,56.56,56.42,56.45,86304.0,54.631,54.6697,54.5344,54.5634,86304.0
2023-10-31 14:30:00,56.45,56.62,56.45,56.61,89483.0,54.5634,54.7277,54.5634,54.718,89483.0
2023-10-31 15:00:00,56.62,56.68,56.57,56.63,70353.0,54.7277,54.7857,54.6794,54.7374,70353.0
2023-10-31 15:30:00,56.62,56.65,56.5,56.55,230990.0,54.7277,54.7567,54.6117,54.66,230990.0
2023-11-01 09:30:00,56.75,56.81,56.44,56.49,86396.0,54.8534,54.9114,54.5537,54.602,86396.0
2023-11-01 10:00:00,56.5,56.76,56.39,56.69,122576.0,54.6117,54.863,54.5054,54.7954,122576.0
2023-11-01 10:30:00,56.69,56.84,56.64,56.76,57472.0,54.7954,54.9404,54.747,54.863,57472.0
2023-11-01 11:00:00,56.75,56.82,56.62,56.62,79489.0,54.8534,54.921,54.7277,54.7277,79489.0
2023-11-01 11:30:00,56.62,56.74,56.62,56.72,42150.0,54.7277,54.8437,54.7277,54.8244,42150.0
2023-11-01 12:00:00,56.72,56.72,56.57,56.63,94288.0,54.8244,54.8244,54.6794,54.7374,94288.0
2023-11-01 12:30:00,56.62,56.63,56.53,56.55,121747.0,54.7277,54.7374,54.6407,54.66,121747.0
2023-11-01 13:00:00,56.55,56.6,56.49,56.54,107405.0,54.66,54.7084,54.602,54.6504,107405.0
2023-11-01 13:30:00,56.55,56.57,56.51,56.56,97157.0,54.66,54.6794,54.6214,54.6697,97157.0
2023-11-01 14:00:00,56.56,56.62,56.37,56.44,120407.0,54.6697,54.7277,54.4861,54.5537,120407.0
2023-11-01 14:30:00,56.44,56.55,56.28,56.46,214139.0,54.5537,54.66,54.3991,54.5731,214139.0
2023-11-01 15:00:00,56.46,56.63,56.46,56.55,238256.0,54.5731,54.7374,54.5731,54.66,238256.0
2023-11-01 15:30:00,56.55,56.6,56.42,56.55,389557.0,54.66,54.7084,54.5344,54.66,389557.0
2023-11-02 09:30:00,56.86,57.02,56.66,56.95,119349.0,54.9597,55.1143,54.7664,55.0467,119349.0
2023-11-02 10:00:00,56.99,57.19,56.92,57.13,65493.0,55.0853,55.2787,55.0177,55.2207,65493.0
2023-11-02 10:30:00,57.15,57.36,57.14,57.34,39903.0,55.24,55.443,55.2303,55.4236,39903.0
2023-11-02 11:00:00,57.37,57.39,57.18,57.22,71618.0,55.4526,55.472,55.269,55.3077,71618.0
2023-11-02 11:30:00,57.22,57.48,57.16,57.46,67683.0,55.3077,55.559,55.2497,55.5396,67683.0
2023-11-02 12:00:00,57.46,57.67,57.43,57.58,63317.0,55.5396,55.7426,55.5106,55.6556,63317.0
2023-11-02 12:30:00,57.58,57.69,57.57,57.69,70463.0,55.6556,55.7619,55.646,55.7619,70463.0
2023-11-02 13:00:00,57.69,57.81,57.64,57.8,83561.0,55.7619,55.8779,55.7136,55.8683,83561.0
2023-11-02 13:30:00,57.8,57.95,57.78,57.92,54711.0,55.8683,56.0133,55.8489,55.9843,54711.0
2023-11-02 14:00:00,57.92,57.96,57.77,57.84,106461.0,55.9843,56.0229,55.8393,55.9069,106461.0
2023-11-02 14:30:00,57.84,57.88,57.79,57.82,52059.0,55.9069,55.9456,55.8586,55.8876,52059.0
2023-11-02 15:00:00,57.8,57.84,57.72,57.75,78329.0,55.8683,55.9069,55.7909,55.8199,78329.0
2023-11-02 15:30:00,57.75,57.84,57.71,57.81,276599.0,55.8199,55.9069,55.7813,55.8779,276599.0
2023-11-03 09:30:00,58.0,58.64,57.9,58.43,217754.0,56.0616,56.6802,55.9649,56.4772,217754.0
2023-11-03 10:00:00,58.48,58.49,58.26,58.33,121406.0,56.5255,56.5352,56.3129,56.3806,121406.0
2023-11-03 10:30:00,58.33,58.34,58.17,58.27,122633.0,56.3806,56.3902,56.2259,56.3226,122633.0
2023-11-03 11:00:00,58.28,58.3,58.18,58.26,59793.0,56.3322,56.3516,56.2356,56.3129,59793.0
2023-11-03 11:30:00,58.26,58.3,58.19,58.26,49511.0,56.3129,56.3516,56.2452,56.3129,49511.0
2023-11-03 12:00:00,58.27,58.28,58.23,58.25,44403.0,56.3226,56.3322,56.2839,56.3032,44403.0
2023-11-03 12:30:00,58.26,58.31,58.16,58.3,54289.0,56.3129,56.3612,56.2162,56.3516,54289.0
2023-11-03 13:00:00,58.31,58.32,58.21,58.23,50171.0,56.3612,56.3709,56.2646,56.2839,50171.0
2023-11-03 13:30:00,58.23,58.26,58.19,58.23,49865.0,56.2839,56.3129,56.2452,56.2839,49865.0
2023-11-03 14:00:00,58.22,58.33,58.2,58.28,76480.0,56.2742,56.3806,56.2549,56.3322,76480.0
2023-11-03 14:30:00,58.28,58.29,58.22,58.26,79791.0,56.3322,56.3419,56.2742,56.3129,79791.0
2023-11-03 15:00:00,58.26,58.27,58.15,58.17,83264.0,56.3129,56.3226,56.2066,56.2259,83264.0
2023-11-03 15:30:00,58.16,58.16,57.9,57.91,243238.0,56.2162,56.2162,55.9649,55.9746,243238.0
2023-11-06 09:30:00,57.92,58.11,57.39,57.52,162422.0,55.9843,56.1679,55.472,55.5976,162422.0
2023-11-06 10:00:00,57.5,57.54,56.97,57.05,186779.0,55.5783,55.617,55.066,55.1433,186779.0
2023-11-06 10:30:00,57.07,57.28,57.03,57.24,74385.0,55.1627,55.3656,55.124,55.327,74385.0
2023-11-06 11:00:00,57.22,57.31,57.2,57.27,52743.0,55.3077,55.3946,55.2883,55.356,52743.0
2023-11-06 11:30:00,57.27,57.3,57.12,57.19,109276.0,55.356,55.385,55.211,55.2787,109276.0
2023-11-06 12:00:00,57.18,57.24,57.07,57.11,87371.0,55.269,55.327,55.1627,55.2013,87371.0
2023-11-06 12:30:00,57.11,57.14,57.05,57.08,89161.0,55.2013,55.2303,55.1433,55.1723,89161.0
2023-11-06 13:00:00,57.08,57.08,56.88,56.97,72155.0,55.1723,55.1723,54.979,55.066,72155.0
2023-11-06 13:30:00,56.96,57.02,56.93,56.97,53728.0,55.0563,55.1143,55.0273,55.066,53728.0
2023-11-06 14:00:00,56.97,57.01,56.94,57.0,72863.0,55.066,55.1047,55.037,55.095,72863.0
2023-11-06 14:30:00,57.0,57.03,56.97,57.0,78848.0,55.095,55.124,55.066,55.095,78848.0
2023-11-06 15:00:00,57.0,57.21,56.97,57.21,147236.0,55.095,55.298,55.066,55.298,147236.0
2023-11-06 15:30:00,57.2,57.3,57.13,57.29,247253.0,55.2883,55.385,55.2207,55.3753,247253.0
2023-11-07 09:30:00,57.07,57.17,56.36,56.51,409210.0,55.1627,55.2593,54.4764,54.6214,409210.0
2023-11-07 10:00:00,56.52,56.55,56.36,56.39,190338.0,54.631,54.66,54.4764,54.5054,190338.0
2023-11-07 10:30:00,56.39,56.39,56.21,56.37,176592.0,54.5054,54.5054,54.3314,54.4861,176592.0
2023-11-07 11:00:00,56.37,56.41,56.13,56.16,155393.0,54.4861,54.5247,54.2541,54.2831,155393.0
2023-11-07 11:30:00,56.16,56.25,56.02,56.02,130322.0,54.2831,54.3701,54.1478,54.1478,130322.0
2023-11-07 12:00:00,56.02,56.14,56.0,56.11,197024.0,54.1478,54.2637,54.1284,54.2347,197024.0
2023-11-07 12:30:00,56.11,56.13,56.05,56.07,122617.0,54.2347,54.2541,54.1768,54.1961,122617.0
2023-11-07 13:00:00,56.07,56.08,55.98,55.99,212296.0,54.1961,54.2058,54.1091,54.1188,212296.0
2023-11-07 13:30:00,55.99,56.18,55.95,56.16,203441.0,54.1188,54.3024,54.0801,54.2831,203441.0
2023-11-07 14:00:00,56.18,56.2,56.06,56.13,209029.0,54.3024,54.3217,54.1864,54.2541,209029.0
2023-11-07 14:30:00,56.13,56.4,56.13,56.34,207028.0,54.2541,54.5151,54.2541,54.4571,207028.0
2023-11-07 15:00:00,56.35,56.48,56.33,56.39,208983.0,54.4667,54.5924,54.4474,54.5054,208983.0
2023-11-07 15:30:00,56.39,56.44,56.25,56.37,583843.0,54.5054,54.5537,54.3701,54.4861,583843.0
2023-11-08 09:30:00,56.7,56.82,56.37,56.71,154629.0,54.805,54.921,54.4861,54.8147,154629.0
2023-11-08 10:00:00,56.73,56.74,56.48,56.5,45578.0,54.834,54.8437,54.5924,54.6117,45578.0
2023-11-08 10:30:00,56.51,56.57,56.42,56.5,80892.0,54.6214,54.6794,54.5344,54.6117,80892.0
2023-11-08 11:00:00,56.51,56.51,56.33,56.41,137028.0,54.6214,54.6214,54.4474,54.5247,137028.0
2023-11-08 11:30:00,56.42,56.56,56.41,56.49,40378.0,54.5344,54.6697,54.5247,54.602,40378.0
2023-11-08 12:00:00,56.48,56.5,56.3,56.37,50656.0,54.5924,54.6117,54.4184,54.4861,50656.0
2023-11-08 12:30:00,56.37,56.42,56.3,56.41,52600.0,54.4861,54.5344,54.4184,54.5247,52600.0
2023-11-08 13:00:00,56.43,56.53,56.42,56.44,53543.0,54.5441,54.6407,54.5344,54.5537,53543.0
2023-11-08 13:30:00,56.45,56.46,56.38,56.42,40617.0,54.5634,54.5731,54.4957,54.5344,40617.0
2023-11-08 14:00:00,56.42,56.52,56.41,56.48,149099.0,54.5344,54.631,54.5247,54.5924,149099.0
2023-11-08 14:30:00,56.5,56.54,56.43,56.47,110232.0,54.6117,54.6504,54.5441,54.5827,110232.0
2023-11-08 15:00:00,56.49,56.67,56.48,56.59,147675.0,54.602,54.776,54.5924,54.6987,147675.0
2023-11-08 15:30:00,56.58,56.74,56.57,56.63,267491.0,54.689,54.8437,54.6794,54.7374,267491.0
2023-11-09 09:30:00,56.92,57.0,56.73,56.91,114523.0,55.0177,55.095,54.834,55.008,114523.0
2023-11-09 10:00:00,56.91,56.97,56.81,56.94,70080.0,55.008,55.066,54.9114,55.037,70080.0
2023-11-09 10:30:00,56.93,56.93,56.73,56.78,49051.0,55.0273,55.0273,54.834,54.8824,49051.0
2023-11-09 11:00:00,56.78,56.97,56.76,56.91,46059.0,54.8824,55.066,54.863,55.008,46059.0
2023-11-09 11:30:00,56.92,57.03,56.87,57.0,50018.0,55.0177,55.124,54.9693,55.095,50018.0
2023-11-09 12:00:00,56.99,57.02,56.93,56.98,43499.0,55.0853,55.1143,55.0273,55.0757,43499.0
2023-11-09 12:30:00,56.98,57.02,56.95,56.98,26355.0,55.0757,55.1143,55.0467,55.0757,26355.0
2023-11-09 13:00:00,56.98,56.99,56.65,56.73,69114.0,55.0757,55.0853,54.7567,54.834,69114.0
2023-11-09 13:30:00,56.73,56.73,56.43,56.45,65297.0,54.834,54.834,54.5441,54.5634,65297.0
2023-11-09 14:00:00,56.45,56.45,56.22,56.24,83234.0,54.5634,54.5634,54.3411,54.3604,83234.0
2023-11-09 14:30:00,56.24,56.29,56.22,56.23,52576.0,54.3604,54.4087,54.3411,54.3507,52576.0
2023-11-09 15:00:00,56.24,56.4,56.23,56.37,89271.0,54.3604,54.5151,54.3507,54.4861,89271.0
2023-11-09 15:30:00,56.37,56.39,56.16,56.17,431161.0,54.4861,54.5054,54.2831,54.2927,431161.0
2023-11-10 09:30:00,56.56,56.82,56.45,56.71,76889.0,54.6697,54.921,54.5634,54.8147,76889.0
2023-11-10 10:00:00,56.73,57.03,56.73,56.91,81103.0,54.834,55.124,54.834,55.008,81103.0
2023-11-10 10:30:00,56.88,57.02,56.85,56.99,82672.0,54.979,55.1143,54.95,55.0853,82672.0
2023-11-10 11:00:00,57.0,57.05,56.9,57.0,134441.0,55.095,55.1433,54.9983,55.095,134441.0
2023-11-10 11:30:00,57.0,57.13,56.92,57.06,58422.0,55.095,55.2207,55.0177,55.153,58422.0
2023-11-10 12:00:00,57.07,57.14,57.05,57.09,49262.0,55.1627,55.2303,55.1433,55.182,49262.0
2023-11-10 12:30:00,57.09,57.27,57.08,57.24,42120.0,55.182,55.356,55.1723,55.327,42120.0
2023-11-10 13:00:00,57.23,57.31,57.23,57.25,44083.0,55.3173,55.3946,55.3173,55.3367,44083.0
2023-11-10 13:30:00,57.26,57.33,57.24,57.33,49832.0,55.3463,55.414,55.327,55.414,49832.0
2023-11-10 14:00:00,57.34,57.35,57.27,57.3,36943.0,55.4236,55.4333,55.356,55.385,36943.0
2023-11-10 14:30:00,57.3,57.32,57.24,57.32,37255.0,55.385,55.4043,55.327,55.4043,37255.0
2023-11-10 15:00:00,57.32,57.39,57.27,57.34,56809.0,55.4043,55.472,55.356,55.4236,56809.0
2023-11-10 15:30:00,57.34,57.39,57.3,57.31,215200.0,55.4236,55.472,55.385,55.3946,215200.0
2023-11-13 09:30:00,57.2,57.43,57.01,57.09,128108.0,55.2883,55.5106,55.1047,55.182,128108.0
2023-11-13 10:00:00,57.12,57.28,57.08,57.19,63739.0,55.211,55.3656,55.1723,55.2787,63739.0
2023-11-13 10:30:00,57.22,57.27,57.1,57.12,44493.0,55.3077,55.356,55.1917,55.211,44493.0
2023-11-13 11:00:00,57.13,57.24,57.1,57.24,43207.0,55.2207,55.327,55.1917,55.327,43207.0
2023-11-13 11:30:00,57.25,57.25,57.1,57.15,69819.0,55.3367,55.3367,55.1917,55.24,69819.0
2023-11-13 12:00:00,57.14,57.27,57.14,57.26,18478.0,55.2303,55.356,55.2303,55.3463,18478.0
2023-11-13 12:30:00,57.26,57.26,57.18,57.22,24206.0,55.3463,55.3463,55.269,55.3077,24206.0
2023-11-13 13:00:00,57.22,57.27,57.17,57.17,28284.0,55.3077,55.356,55.2593,55.2593,28284.0
2023-11-13 13:30:00,57.16,57.26,57.15,57.18,20706.0,55.2497,55.3463,55.24,55.269,20706.0
2023-11-13 14:00:00,57.18,57.22,57.17,57.22,36198.0,55.269,55.3077,55.2593,55.3077,36198.0
2023-11-13 14:30:00,57.22,57.27,57.2,57.22,36159.0,55.3077,55.356,55.2883,55.3077,36159.0
2023-11-13 15:00:00,57.21,57.23,57.13,57.16,88322.0,55.298,55.3173,55.2207,55.2497,88322.0
2023-11-13 15:30:00,57.15,57.29,57.14,57.18,370710.0,55.24,55.3753,55.2303,55.269,370710.0
2023-11-14 09:30:00,58.37,58.75,58.26,58.58,259627.0,56.4192,56.7865,56.3129,56.6222,259627.0
2023-11-14 10:00:00,58.59,58.85,58.48,58.79,100011.0,56.6319,56.8832,56.5255,56.8252,100011.0
2023-11-14 10:30:00,58.79,58.82,58.67,58.74,83468.0,56.8252,56.8542,56.7092,56.7769,83468.0
2023-11-14 11:00:00,58.74,58.92,58.71,58.91,235407.0,56.7769,56.9508,56.7479,56.9412,235407.0
2023-11-14 11:30:00,58.92,59.06,58.74,58.75,229897.0,56.9508,57.0862,56.7769,56.7865,229897.0
2023-11-14 12:00:00,58.75,58.76,58.6,58.69,76547.0,56.7865,56.7962,56.6415,56.7285,76547.0
2023-11-14 12:30:00,58.68,58.76,58.61,58.74,53771.0,56.7189,56.7962,56.6512,56.7769,53771.0
2023-11-14 13:00:00,58.74,58.78,58.69,58.73,72989.0,56.7769,56.8155,56.7285,56.7672,72989.0
2023-11-14 13:30:00,58.73,58.83,58.7,58.73,136882.0,56.7672,56.8638,56.7382,56.7672,136882.0
2023-11-14 14:00:00,58.74,58.75,58.61,58.7,87529.0,56.7769,56.7865,56.6512,56.7382,87529.0
2023-11-14 14:30:00,58.7,58.78,58.6,58.74,88851.0,56.7382,56.8155,56.6415,56.7769,88851.0
2023-11-14 15:00:00,58.74,58.78,58.68,58.71,86217.0,56.7769,56.8155,56.7189,56.7479,86217.0
2023-11-14 15:30:00,58.72,58.76,58.62,58.7,367278.0,56.7575,56.7962,56.6609,56.7382,367278.0
2023-11-15 09:30:00,58.67,58.97,58.49,58.67,210688.0,56.7092,56.9992,56.5352,56.7092,210688.0
2023-11-15 10:00:00,58.69,58.88,58.68,58.75,76587.0,56.7285,56.9122,56.7189,56.7865,76587.0
2023-11-15 10:30:00,58.74,58.76,58.65,58.69,81250.0,56.7769,56.7962,56.6899,56.7285,81250.0
2023-11-15 11:00:00,58.69,58.72,58.65,58.65,119071.0,56.7285,56.7575,56.6899,56.6899,119071.0
2023-11-15 11:30:00,58.65,58.65,58.49,58.62,64163.0,56.6899,56.6899,56.5352,56.6609,64163.0
2023-11-15 12:00:00,58.61,58.74,58.59,58.74,64787.0,56.6512,56.7769,56.6319,56.7769,64787.0
2023-11-15 12:30:00,58.74,58.79,58.71,58.75,53020.0,56.7769,56.8252,56.7479,56.7865,53020.0
2023-11-15 13:00:00,58.74,58.74,58.65,58.73,45415.0,56.7769,56.7769,56.6899,56.7672,45415.0
2023-11-15 13:30:00,58.73,58.77,58.7,58.73,65065.0,56.7672,56.8059,56.7382,56.7672,65065.0
2023-11-15 14:00:00,58.73,58.77,58.71,58.74,44705.0,56.7672,56.8059,56.7479,56.7769,44705.0
2023-11-15 14:30:00,58.75,58.75,58.65,58.69,51830.0,56.7865,56.7865,56.6899,56.7285,51830.0
2023-11-15 15:00:00,58.69,58.75,58.65,58.75,102190.0,56.7285,56.7865,56.6899,56.7865,102190.0
2023-11-15 15:30:00,58.75,58.76,58.51,58.52,178113.0,56.7865,56.7962,56.5545,56.5642,178113.0
2023-11-16 09:30:00,58.46,58.62,58.36,58.42,173739.0,56.5062,56.6609,56.4096,56.4675,173739.0
2023-11-16 10:00:00,58.42,58.5,58.27,58.39,128087.0,56.4675,56.5449,56.3226,56.4386,128087.0
2023-11-16 10:30:00,58.37,58.39,58.2,58.26,35597.0,56.4192,56.4386,56.2549,56.3129,35597.0
2023-11-16 11:00:00,58.25,58.3,58.01,58.08,47796.0,56.3032,56.3516,56.0713,56.1389,47796.0
2023-11-16 11:30:00,58.08,58.09,57.92,57.94,35165.0,56.1389,56.1486,55.9843,56.0036,35165.0
2023-11-16 12:00:00,57.94,57.99,57.86,57.94,28881.0,56.0036,56.0519,55.9263,56.0036,28881.0
2023-11-16 12:30:00,57.89,57.92,57.8,57.84,36399.0,55.9553,55.9843,55.8683,55.9069,36399.0
2023-11-16 13:00:00,57.83,57.85,57.75,57.83,30644.0,55.8973,55.9166,55.8199,55.8973,30644.0
2023-11-16 13:30:00,57.82,57.87,57.7,57.71,34062.0,55.8876,55.9359,55.7716,55.7813,34062.0
2023-11-16 14:00:00,57.71,57.72,57.61,57.66,61688.0,55.7813,55.7909,55.6846,55.7329,61688.0
2023-11-16 14:30:00,57.66,57.85,57.66,57.78,43974.0,55.7329,55.9166,55.7329,55.8489,43974.0
2023-11-16 15:00:00,57.79,57.91,57.79,57.89,52789.0,55.8586,55.9746,55.8586,55.9553,52789.0
2023-11-16 15:30:00,57.89,57.93,57.78,57.78,203417.0,55.9553,55.9939,55.8489,55.8489,203417.0
2023-11-17 09:30:00,58.1,58.1,57.62,57.69,126259.0,56.1582,56.1582,55.6943,55.7619,126259.0
2023-11-17 10:00:00,57.68,58.01,57.68,58.01,46837.0,55.7523,56.0713,55.7523,56.0713,46837.0
2023-11-17 10:30:00,58.0,58.06,57.92,57.95,35202.0,56.0616,56.1196,55.9843,56.0133,35202.0
2023-11-17 11:00:00,57.96,58.11,57.94,58.0,32593.0,56.0229,56.1679,56.0036,56.0616,32593.0
2023-11-17 11:30:00,58.0,58.11,57.96,58.11,38594.0,56.0616,56.1679,56.0229,56.1679,38594.0
2023-11-17 12:00:00,58.1,58.11,57.98,58.0,31787.0,56.1582,56.1679,56.0423,56.0616,31787.0
2023-11-17 12:30:00,58.01,58.07,58.01,58.04,24393.0,56.0713,56.1292,56.0713,56.1002,24393.0
2023-11-17 13:00:00,58.05,58.17,58.0,58.13,51374.0,56.1099,56.2259,56.0616,56.1872,51374.0
2023-11-17 13:30:00,58.13,58.19,58.11,58.19,24848.0,56.1872,56.2452,56.1679,56.2452,24848.0
2023-11-17 14:00:00,58.19,58.23,58.11,58.23,55814.0,56.2452,56.2839,56.1679,56.2839,55814.0
2023-11-17 14:30:00,58.22,58.25,58.2,58.22,56541.0,56.2742,56.3032,56.2549,56.2742,56541.0
2023-11-17 15:00:00,58.22,58.27,58.16,58.23,53221.0,56.2742,56.3226,56.2162,56.2839,53221.0
2023-11-17 15:30:00,58.23,58.27,58.13,58.14,126652.0,56.2839,56.3226,56.1872,56.1969,126652.0
2023-11-20 09:30:00,57.92,58.11,57.85,57.98,103348.0,55.9843,56.1679,55.9166,56.0423,103348.0
2023-11-20 10:00:00,58.01,58.02,57.8,57.8,57164.0,56.0713,56.0809,55.8683,55.8683,57164.0
2023-11-20 10:30:00,57.81,57.86,57.74,57.86,31288.0,55.8779,55.9263,55.8103,55.9263,31288.0
2023-11-20 11:00:00,57.86,57.95,57.85,57.9,34046.0,55.9263,56.0133,55.9166,55.9649,34046.0
2023-11-20 11:30:00,57.89,57.93,57.84,57.92,35344.0,55.9553,55.9939,55.9069,55.9843,35344.0
2023-11-20 12:00:00,57.93,58.0,57.85,58.0,71442.0,55.9939,56.0616,55.9166,56.0616,71442.0
2023-11-20 12:30:00,57.99,58.06,57.96,58.02,50116.0,56.0519,56.1196,56.0229,56.0809,50116.0
2023-11-20 13:00:00,58.03,58.31,58.01,58.29,63596.0,56.0906,56.3612,56.0713,56.3419,63596.0
2023-11-20 13:30:00,58.29,58.41,58.27,58.39,33363.0,56.3419,56.4579,56.3226,56.4386,33363.0
2023-11-20 14:00:00,58.38,58.41,58.31,58.32,33367.0,56.4289,56.4579,56.3612,56.3709,33367.0
2023-11-20 14:30:00,58.31,58.41,58.31,58.38,104589.0,56.3612,56.4579,56.3612,56.4289,104589.0
2023-11-20 15:00:00,58.37,58.39,58.24,58.35,93591.0,56.4192,56.4386,56.2936,56.3999,93591.0
2023-11-20 15:30:00,58.35,58.4,58.27,58.27,167940.0,56.3999,56.4482,56.3226,56.3226,167940.0
2023-11-21 09:30:00,58.66,58.94,58.53,58.92,219766.0,56.6995,56.9702,56.5739,56.9508,219766.0
2023-11-21 10:00:00,58.92,59.15,58.87,59.07,123494.0,56.9508,57.1732,56.9025,57.0958,123494.0
2023-11-21 10:30:00,59.07,59.19,59.0,59.16,69150.0,57.0958,57.2118,57.0282,57.1828,69150.0
2023-11-21 11:00:00,59.15,59.2,59.07,59.13,81307.0,57.1732,57.2215,57.0958,57.1538,81307.0
2023-11-21 11:30:00,59.12,59.27,59.1,59.11,71292.0,57.1442,57.2891,57.1248,57.1345,71292.0
2023-11-21 12:00:00,59.11,59.15,59.01,59.07,70801.0,57.1345,57.1732,57.0378,57.0958,70801.0
2023-11-21 12:30:00,59.06,59.08,59.02,59.03,50602.0,57.0862,57.1055,57.0475,57.0572,50602.0
2023-11-21 13:00:00,59.03,59.03,58.83,58.84,233047.0,57.0572,57.0572,56.8638,56.8735,233047.0
2023-11-21 13:30:00,58.84,58.98,58.79,58.9,109624.0,56.8735,57.0088,56.8252,56.9315,109624.0
2023-11-21 14:00:00,58.9,59.0,58.87,58.93,98433.0,56.9315,57.0282,56.9025,56.9605,98433.0
2023-11-21 14:30:00,58.93,58.93,58.84,58.91,74978.0,56.9605,56.9605,56.8735,56.9412,74978.0
2023-11-21 15:00:00,58.91,58.93,58.85,58.87,66514.0,56.9412,56.9605,56.8832,56.9025,66514.0
2023-11-21 15:30:00,58.87,58.89,58.83,58.85,354763.0,56.9025,56.9218,56.8638,56.8832,354763.0
2023-11-22 09:30:00,58.94,59.1,58.81,58.87,81757.0,56.9702,57.1248,56.8445,56.9025,81757.0
2023-11-22 10:00:00,58.86,59.0,58.82,58.96,53246.0,56.8928,57.0282,56.8542,56.9895,53246.0
2023-11-22 10:30:00,58.97,58.99,58.84,58.87,60127.0,56.9992,57.0185,56.8735,56.9025,60127.0
2023-11-22 11:00:00,58.86,58.88,58.82,58.86,32459.0,56.8928,56.9122,56.8542,56.8928,32459.0
2023-11-22 11:30:00,58.86,58.95,58.85,58.94,71061.0,56.8928,56.9798,56.8832,56.9702,71061.0
2023-11-22 12:00:00,58.93,58.94,58.81,58.83,46958.0,56.9605,56.9702,56.8445,56.8638,46958.0
2023-11-22 12:30:00,58.83,58.84,58.68,58.73,45707.0,56.8638,56.8735,56.7189,56.7672,45707.0
2023-11-22 13:00:00,58.73,58.76,58.68,58.76,34978.0,56.7672,56.7962,56.7189,56.7962,34978.0
2023-11-22 13:30:00,58.77,58.82,58.76,58.78,25999.0,56.8059,56.8542,56.7962,56.8155,25999.0
2023-11-22 14:00:00,58.79,58.83,58.74,58.78,43098.0,56.8252,56.8638,56.7769,56.8155,43098.0
2023-11-22 14:30:00,58.77,58.77,58.61,58.66,30243.0,56.8059,56.8059,56.6512,56.6995,30243.0
2023-11-22 15:00:00,58.65,58.71,58.63,58.71,35056.0,56.6899,56.7479,56.6705,56.7479,35056.0
2023-11-22 15:30:00,58.71,58.73,58.61,58.63,90173.0,56.7479,56.7672,56.6512,56.6705,90173.0
2023-11-24 09:30:00,59.17,59.53,58.97,59.28,206714.0,57.1925,57.5405,56.9992,57.2988,206714.0
2023-11-24 10:00:00,59.28,59.43,59.21,59.39,113053.0,57.2988,57.4438,57.2311,57.4051,113053.0
2023-11-24 10:30:00,59.38,59.43,59.21,59.21,32062.0,57.3955,57.4438,57.2311,57.2311,32062.0
2023-11-24 11:00:00,59.21,59.32,59.1,59.28,32956.0,57.2311,57.3375,57.1248,57.2988,32956.0
2023-11-24 11:30:00,59.29,59.3,59.21,59.23,25972.0,57.3085,57.3181,57.2311,57.2505,25972.0
2023-11-24 12:00:00,59.23,59.33,59.23,59.27,32392.0,57.2505,57.3471,57.2505,57.2891,32392.0
2023-11-24 12:30:00,59.25,59.5,59.25,59.49,101746.0,57.2698,57.5115,57.2698,57.5018,101746.0
2023-11-27 09:30:00,59.25,59.48,59.06,59.14,141688.0,57.2698,57.4921,57.0862,57.1635,141688.0
2023-11-27 10:00:00,59.19,59.21,59.05,59.1,70388.0,57.2118,57.2311,57.0765,57.1248,70388.0
2023-11-27 10:30:00,59.09,59.18,59.03,59.09,46742.0,57.1152,57.2021,57.0572,57.1152,46742.0
2023-11-27 11:00:00,59.09,59.09,59.0,59.09,41791.0,57.1152,57.1152,57.0282,57.1152,41791.0
2023-11-27 11:30:00,59.1,59.11,58.98,59.02,110137.0,57.1248,57.1345,57.0088,57.0475,110137.0
2023-11-27 12:00:00,59.02,59.02,58.87,58.89,51021.0,57.0475,57.0475,56.9025,56.9218,51021.0
2023-11-27 12:30:00,58.88,58.93,58.86,58.89,32981.0,56.9122,56.9605,56.8928,56.9218,32981.0
2023-11-27 13:00:00,58.89,58.96,58.88,58.95,40481.0,56.9218,56.9895,56.9122,56.9798,40481.0
2023-11-27 13:30:00,58.94,59.0,58.94,58.99,30378.0,56.9702,57.0282,56.9702,57.0185,30378.0
2023-11-27 14:00:00,59.0,59.05,58.99,59.05,102721.0,57.0282,57.0765,57.0185,57.0765,102721.0
2023-11-27 14:30:00,59.06,59.09,58.98,59.01,51980.0,57.0862,57.1152,57.0088,57.0378,51980.0
2023-11-27 15:00:00,58.98,59.07,58.98,59.05,75055.0,57.0088,57.0958,57.0088,57.0765,75055.0
2023-11-27 15:30:00,59.05,59.1,58.87,58.89,250810.0,57.0765,57.1248,56.9025,56.9218,250810.0
2023-11-28 09:30:00,59.0,59.08,58.77,59.03,128709.0,57.0282,57.1055,56.8059,57.0572,128709.0
2023-11-28 10:00:00,59.03,59.31,59.02,59.27,87422.0,57.0572,57.3278,57.0475,57.2891,87422.0
2023-11-28 10:30:00,59.28,59.47,59.24,59.47,57518.0,57.2988,57.4825,57.2601,57.4825,57518.0
2023-11-28 11:00:00,59.47,59.49,59.39,59.48,45501.0,57.4825,57.5018,57.4051,57.4921,45501.0
2023-11-28 11:30:00,59.48,59.6,59.48,59.59,57317.0,57.4921,57.6081,57.4921,57.5984,57317.0
2023-11-28 12:00:00,59.59,59.64,59.57,59.63,89025.0,57.5984,57.6468,57.5791,57.6371,89025.0
2023-11-28 12:30:00,59.62,59.65,59.58,59.58,108854.0,57.6274,57.6564,57.5888,57.5888,108854.0
2023-11-28 13:00:00,59.58,59.66,59.5,59.66,53511.0,57.5888,57.6661,57.5115,57.6661,53511.0
2023-11-28 13:30:00,59.66,59.72,59.62,59.69,67716.0,57.6661,57.7241,57.6274,57.6951,67716.0
2023-11-28 14:00:00,59.69,59.72,59.66,59.71,62430.0,57.6951,57.7241,57.6661,57.7144,62430.0
2023-11-28 14:30:00,59.71,59.73,59.63,59.66,101618.0,57.7144,57.7338,57.6371,57.6661,101618.0
2023-11-28 15:00:00,59.67,59.69,59.34,59.36,130862.0,57.6758,57.6951,57.3568,57.3761,130862.0
2023-11-28 15:30:00,59.37,59.51,59.27,59.35,568606.0,57.3858,57.5211,57.2891,57.3665,568606.0
2023-11-29 09:30:00,59.86,60.19,59.74,60.08,184814.0,57.8594,58.1784,57.7434,58.0721,184814.0
2023-11-29 10:00:00,60.08,60.08,59.85,60.03,77874.0,58.0721,58.0721,57.8498,58.0237,77874.0
2023-11-29 10:30:00,60.02,60.47,60.01,60.34,109395.0,58.0141,58.449,58.0044,58.3234,109395.0
2023-11-29 11:00:00,60.34,60.42,60.23,60.23,258098.0,58.3234,58.4007,58.2171,58.2171,258098.0
2023-11-29 11:30:00,60.23,60.43,60.21,60.33,155366.0,58.2171,58.4104,58.1977,58.3137,155366.0
2023-11-29 12:00:00,60.33,60.64,60.32,60.63,113841.0,58.3137,58.6134,58.304,58.6037,113841.0
2023-11-29 12:30:00,60.63,60.75,60.55,60.75,71166.0,58.6037,58.7197,58.5264,58.7197,71166.0
2023-11-29 13:00:00,60.75,60.78,60.62,60.78,130459.0,58.7197,58.7487,58.594,58.7487,130459.0
2023-11-29 13:30:00,60.77,60.8,60.65,60.73,152392.0,58.739,58.768,58.623,58.7003,152392.0
2023-11-29 14:00:00,60.7,60.8,60.69,60.74,115699.0,58.6713,58.768,58.6617,58.71,115699.0
2023-11-29 14:30:00,60.74,60.74,60.53,60.66,227606.0,58.71,58.71,58.507,58.6327,227606.0
2023-11-29 15:00:00,60.66,60.7,60.54,60.59,148586.0,58.6327,58.6713,58.5167,58.565,148586.0
2023-11-29 15:30:00,60.59,60.61,60.46,60.56,505610.0,58.565,58.5844,58.4394,58.536,505610.0
2023-11-30 09:30:00,60.31,60.69,60.16,60.61,164524.0,58.2944,58.6617,58.1494,58.5844,164524.0
2023-11-30 10:00:00,60.62,60.75,60.43,60.72,91057.0,58.594,58.7197,58.4104,58.6907,91057.0
2023-11-30 10:30:00,60.71,60.82,60.51,60.62,113426.0,58.681,58.7873,58.4877,58.594,113426.0
2023-11-30 11:00:00,60.62,60.66,60.4,60.51,55290.0,58.594,58.6327,58.3814,58.4877,55290.0
2023-11-30 11:30:00,60.51,60.59,60.45,60.46,106120.0,58.4877,58.565,58.4297,58.4394,106120.0
2023-11-30 12:00:00,60.45,60.53,60.4,60.43,51567.0,58.4297,58.507,58.3814,58.4104,51567.0
2023-11-30 12:30:00,60.42,60.53,60.42,60.47,65213.0,58.4007,58.507,58.4007,58.449,65213.0
2023-11-30 13:00:00,60.47,60.5,60.25,60.36,153980.0,58.449,58.478,58.2364,58.3427,153980.0
2023-11-30 13:30:00,60.36,60.37,60.16,60.28,90370.0,58.3427,58.3524,58.1494,58.2654,90370.0
2023-11-30 14:00:00,60.29,60.29,60.18,60.21,83785.0,58.2751,58.2751,58.1687,58.1977,83785.0
2023-11-30 14:30:00,60.21,60.26,60.09,60.1,116438.0,58.1977,58.2461,58.0817,58.0914,116438.0
2023-11-30 15:00:00,60.11,60.11,59.84,59.85,176626.0,58.1011,58.1011,57.8401,57.8498,176626.0
2023-11-30 15:30:00,59.85,60.13,59.81,60.04,415185.0,57.8498,58.1204,57.8111,58.0334,415185.0
2023-12-01 09:30:00,59.5,60.24,59.27,60.22,128136.0,57.5115,58.2267,57.2891,58.2074,128136.0
2023-12-01 10:00:00,60.28,60.5,60.19,60.45,89860.0,58.2654,58.478,58.1784,58.4297,89860.0
2023-12-01 10:30:00,60.44,60.6,60.41,60.52,60070.0,58.42,58.5747,58.391,58.4974,60070.0
2023-12-01 11:00:00,60.52,60.63,60.45,60.63,81316.0,58.4974,58.6037,58.4297,58.6037,81316.0
2023-12-01 11:30:00,60.63,60.7,60.56,60.64,80808.0,58.6037,58.6713,58.536,58.6134,80808.0
2023-12-01 12:00:00,60.64,60.7,60.59,60.65,52510.0,58.6134,58.6713,58.565,58.623,52510.0
2023-12-01 12:30:00,60.65,60.83,60.65,60.75,67008.0,58.623,58.797,58.623,58.7197,67008.0
2023-12-01 13:00:00,60.75,60.75,60.51,60.51,56438.0,58.7197,58.7197,58.4877,58.4877,56438.0
2023-12-01 13:30:00,60.52,60.59,60.49,60.55,60741.0,58.4974,58.565,58.4684,58.5264,60741.0
2023-12-01 14:00:00,60.56,60.6,60.49,60.52,67125.0,58.536,58.5747,58.4684,58.4974,67125.0
2023-12-01 14:30:00,60.52,60.59,60.49,60.58,64224.0,58.4974,58.565,58.4684,58.5554,64224.0
2023-12-01 15:00:00,60.58,60.61,60.52,60.6,81020.0,58.5554,58.5844,58.4974,58.5747,81020.0
2023-12-01 15:30:00,60.6,60.73,60.58,60.71,223321.0,58.5747,58.7003,58.5554,58.681,223321.0
2023-12-04 09:30:00,62.09,62.71,62.05,62.43,413159.0,60.0149,60.6142,59.9762,60.3435,413159.0
2023-12-04 10:00:00,62.45,62.73,62.43,62.49,330225.0,60.3629,60.6335,60.3435,60.4015,330225.0
2023-12-04 10:30:00,62.5,62.76,62.5,62.62,257745.0,60.4112,60.6625,60.4112,60.5272,257745.0
2023-12-04 11:00:00,62.61,63.09,62.6,63.08,161589.0,60.5175,60.9815,60.5078,60.9718,161589.0
2023-12-04 11:30:00,63.07,63.27,63.03,63.16,203631.0,60.9621,61.1555,60.9235,61.0491,203631.0
2023-12-04 12:00:00,63.17,63.24,63.08,63.14,127367.0,61.0588,61.1265,60.9718,61.0298,127367.0
2023-12-04 12:30:00,63.13,63.2,62.98,63.19,124414.0,61.0201,61.0878,60.8751,61.0781,124414.0
2023-12-04 13:00:00,63.18,63.26,63.09,63.13,118883.0,61.0685,61.1458,60.9815,61.0201,118883.0
2023-12-04 13:30:00,63.13,63.13,63.01,63.02,136288.0,61.0201,61.0201,60.9041,60.9138,136288.0
2023-12-04 14:00:00,63.02,63.03,62.9,62.95,113316.0,60.9138,60.9235,60.7978,60.8462,113316.0
2023-12-04 14:30:00,62.95,63.09,62.89,63.03,168087.0,60.8462,60.9815,60.7882,60.9235,168087.0
2023-12-04 15:00:00,63.03,63.15,63.0,63.1,221054.0,60.9235,61.0395,60.8945,60.9911,221054.0
2023-12-04 15:30:00,63.11,63.28,62.96,63.28,944603.0,61.0008,61.1651,60.8558,61.1651,944603.0
2023-12-05 09:30:00,63.15,63.89,63.15,63.39,316421.0,61.0395,61.7547,61.0395,61.2714,316421.0
2023-12-05 10:00:00,63.39,63.48,63.1,63.14,256545.0,61.2714,61.3584,60.9911,61.0298,256545.0
2023-12-05 10:30:00,63.13,63.28,62.95,63.26,137314.0,61.0201,61.1651,60.8462,61.1458,137314.0
2023-12-05 11:00:00,63.26,63.3,63.01,63.1,213542.0,61.1458,61.1845,60.9041,60.9911,213542.0
2023-12-05 11:30:00,63.1,63.12,62.73,62.88,105394.0,60.9911,61.0105,60.6335,60.7785,105394.0
2023-12-05 12:00:00,62.87,62.92,62.81,62.91,63609.0,60.7688,60.8172,60.7108,60.8075,63609.0
2023-12-05 12:30:00,62.91,63.07,62.91,62.99,81644.0,60.8075,60.9621,60.8075,60.8848,81644.0
2023-12-05 13:00:00,62.99,63.03,62.96,62.97,71669.0,60.8848,60.9235,60.8558,60.8655,71669.0
2023-12-05 13:30:00,62.97,62.97,62.81,62.84,84067.0,60.8655,60.8655,60.7108,60.7398,84067.0
2023-12-05 14:00:00,62.84,62.93,62.8,62.9,76033.0,60.7398,60.8268,60.7012,60.7978,76033.0
2023-12-05 14:30:00,62.9,62.97,62.87,62.93,86059.0,60.7978,60.8655,60.7688,60.8268,86059.0
2023-12-05 15:00:00,62.93,62.93,62.79,62.85,145147.0,60.8268,60.8268,60.6915,60.7495,145147.0
2023-12-05 15:30:00,62.86,62.93,62.8,62.89,378283.0,60.7592,60.8268,60.7012,60.7882,378283.0
2023-12-06 09:30:00,62.89,63.01,62.43,62.9,186968.0,60.7882,60.9041,60.3435,60.7978,186968.0
2023-12-06 10:00:00,62.9,63.03,62.82,62.92,247460.0,60.7978,60.9235,60.7205,60.8172,247460.0
2023-12-06 10:30:00,62.92,63.2,62.9,63.12,194810.0,60.8172,61.0878,60.7978,61.0105,194810.0
2023-12-06 11:00:00,63.12,63.22,63.08,63.19,89194.0,61.0105,61.1071,60.9718,61.0781,89194.0
2023-12-06 11:30:00,63.18,63.2,62.9,63.02,83045.0,61.0685,61.0878,60.7978,60.9138,83045.0
2023-12-06 12:00:00,63.01,63.12,62.98,62.99,75087.0,60.9041,61.0105,60.8751,60.8848,75087.0
2023-12-06 12:30:00,62.97,63.03,62.93,62.94,57059.0,60.8655,60.9235,60.8268,60.8365,57059.0
2023-12-06 13:00:00,62.93,63.05,62.89,63.05,60847.0,60.8268,60.9428,60.7882,60.9428,60847.0
2023-12-06 13:30:00,63.05,63.13,63.05,63.13,64579.0,60.9428,61.0201,60.9428,61.0201,64579.0
2023-12-06 14:00:00,63.12,63.12,62.92,62.92,90349.0,61.0105,61.0105,60.8172,60.8172,90349.0
2023-12-06 14:30:00,62.93,62.97,62.83,62.86,125181.0,60.8268,60.8655,60.7302,60.7592,125181.0
2023-12-06 15:00:00,62.85,62.86,62.64,62.69,148777.0,60.7495,60.7592,60.5465,60.5948,148777.0
2023-12-06 15:30:00,62.69,62.76,62.63,62.74,332090.0,60.5948,60.6625,60.5368,60.6432,332090.0
2023-12-07 09:30:00,63.38,63.78,62.88,63.0,199366.0,61.2618,61.6484,60.7785,60.8945,199366.0
2023-12-07 10:00:00,63.0,63.21,62.87,63.18,99641.0,60.8945,61.0975,60.7688,61.0685,99641.0
2023-12-07 10:30:00,63.19,63.27,63.12,63.21,89653.0,61.0781,61.1555,61.0105,61.0975,89653.0
2023-12-07 11:00:00,63.22,63.32,63.17,63.23,179714.0,61.1071,61.2038,61.0588,61.1168,179714.0
2023-12-07 11:30:00,63.23,63.24,63.16,63.21,77101.0,61.1168,61.1265,61.0491,61.0975,77101.0
2023-12-07 12:00:00,63.22,63.24,63.07,63.13,108595.0,61.1071,61.1265,60.9621,61.0201,108595.0
2023-12-07 12:30:00,63.13,63.16,63.1,63.13,50352.0,61.0201,61.0491,60.9911,61.0201,50352.0
2023-12-07 13:00:00,63.13,63.21,63.12,63.18,42745.0,61.0201,61.0975,61.0105,61.0685,42745.0
2023-12-07 13:30:00,63.19,63.26,63.18,63.24,50723.0,61.0781,61.1458,61.0685,61.1265,50723.0
2023-12-07 14:00:00,63.24,63.33,63.2,63.23,63051.0,61.1265,61.2135,61.0878,61.1168,63051.0
2023-12-07 14:30:00,63.24,63.27,63.1,63.15,56114.0,61.1265,61.1555,60.9911,61.0395,56114.0
2023-12-07 15:00:00,63.15,63.3,63.15,63.26,97747.0,61.0395,61.1845,61.0395,61.1458,97747.0
2023-12-07 15:30:00,63.26,63.36,63.16,63.36,251151.0,61.1458,61.2424,61.0491,61.2424,251151.0
2023-12-08 09:30:00,63.78,64.14,63.7,64.0,238796.0,61.6484,61.9964,61.5711,61.8611,238796.0
2023-12-08 10:00:00,64.02,64.25,64.02,64.21,66546.0,61.8804,62.1027,61.8804,62.064,66546.0
2023-12-08 10:30:00,64.22,64.41,64.19,64.41,160480.0,62.0737,62.2574,62.0447,62.2574,160480.0
2023-12-08 11:00:00,64.41,64.42,64.22,64.3,101850.0,62.2574,62.267,62.0737,62.151,101850.0
2023-12-08 11:30:00,64.3,64.31,64.19,64.31,50875.0,62.151,62.1607,62.0447,62.1607,50875.0
2023-12-08 12:00:00,64.31,64.38,64.23,64.36,64227.0,62.1607,62.2284,62.0834,62.209,64227.0
2023-12-08 12:30:00,64.38,64.39,64.3,64.32,71085.0,62.2284,62.238,62.151,62.1704,71085.0
2023-12-08 13:00:00,64.31,64.44,64.31,64.44,20322.0,62.1607,62.2864,62.1607,62.2864,20322.0
2023-12-08 13:30:00,64.45,64.47,64.39,64.41,30557.0,62.296,62.3154,62.238,62.2574,30557.0
2023-12-08 14:00:00,64.4,64.51,64.4,64.46,30679.0,62.2477,62.354,62.2477,62.3057,30679.0
2023-12-08 14:30:00,64.46,64.52,64.44,64.48,71198.0,62.3057,62.3637,62.2864,62.325,71198.0
2023-12-08 15:00:00,64.48,64.55,64.47,64.53,87055.0,62.325,62.3927,62.3154,62.3733,87055.0
2023-12-08 15:30:00,64.53,64.61,64.49,64.52,325640.0,62.3733,62.4507,62.3347,62.3637,325640.0
2023-12-11 09:30:00,64.12,64.89,64.12,64.82,311027.0,61.977,62.7213,61.977,62.6537,311027.0
2023-12-11 10:00:00,64.82,64.95,64.39,64.47,204711.0,62.6537,62.7793,62.238,62.3154,204711.0
2023-12-11 10:30:00,64.48,64.67,64.46,64.54,126139.0,62.325,62.5087,62.3057,62.383,126139.0
2023-12-11 11:00:00,64.55,64.65,64.53,64.63,138652.0,62.3927,62.4893,62.3733,62.47,138652.0
2023-12-11 11:30:00,64.63,64.72,64.58,64.68,109705.0,62.47,62.557,62.4217,62.5183,109705.0
2023-12-11 12:00:00,64.67,64.68,64.59,64.6,51444.0,62.5087,62.5183,62.4313,62.441,51444.0
2023-12-11 12:30:00,64.6,64.61,64.51,64.56,52927.0,62.441,62.4507,62.354,62.4023,52927.0
2023-12-11 13:00:00,64.56,64.67,64.56,64.61,41387.0,62.4023,62.5087,62.4023,62.4507,41387.0
2023-12-11 13:30:00,64.62,64.62,64.59,64.61,33733.0,62.4603,62.4603,62.4313,62.4507,33733.0
2023-12-11 14:00:00,64.6,64.63,64.57,64.62,65093.0,62.441,62.47,62.412,62.4603,65093.0
2023-12-11 14:30:00,64.62,64.95,64.6,64.93,120624.0,62.4603,62.7793,62.441,62.76,120624.0
2023-12-11 15:00:00,64.95,65.06,64.89,65.05,294022.0,62.7793,62.8856,62.7213,62.876,294022.0
2023-12-11 15:30:00,65.05,65.35,65.01,65.1,753910.0,62.876,63.1659,62.8373,62.9243,753910.0
2023-12-12 09:30:00,64.5,64.73,64.4,64.54,221114.0,62.3443,62.5667,62.2477,62.383,221114.0
2023-12-12 10:00:00,64.53,64.83,64.52,64.52,103973.0,62.3733,62.6633,62.3637,62.3637,103973.0
2023-12-12 10:30:00,64.54,64.57,64.45,64.5,146775.0,62.383,62.412,62.296,62.3443,146775.0
2023-12-12 11:00:00,64.51,64.54,64.46,64.48,117550.0,62.354,62.383,62.3057,62.325,117550.0
2023-12-12 11:30:00,64.48,64.63,64.43,64.59,167273.0,62.325,62.47,62.2767,62.4313,167273.0
2023-12-12 12:00:00,64.58,64.63,64.48,64.63,63553.0,62.4217,62.47,62.325,62.47,63553.0
2023-12-12 12:30:00,64.62,64.72,64.55,64.6,51919.0,62.4603,62.557,62.3927,62.441,51919.0
2023-12-12 13:00:00,64.6,64.69,64.58,64.61,52587.0,62.441,62.528,62.4217,62.4507,52587.0
2023-12-12 13:30:00,64.61,64.63,64.53,64.63,52388.0,62.4507,62.47,62.3733,62.47,52388.0
2023-12-12 14:00:00,64.63,64.64,64.53,64.53,96040.0,62.47,62.4797,62.3733,62.3733,96040.0
2023-12-12 14:30:00,64.53,64.59,64.51,64.57,75623.0,62.3733,62.4313,62.354,62.412,75623.0
2023-12-12 15:00:00,64.57,64.77,64.57,64.75,80643.0,62.412,62.6053,62.412,62.586,80643.0
2023-12-12 15:30:00,64.75,64.77,64.63,64.65,308241.0,62.586,62.6053,62.47,62.4893,308241.0
2023-12-13 09:30:00,64.61,64.78,64.18,64.38,254010.0,62.4507,62.615,62.035,62.2284,254010.0
2023-12-13 10:00:00,64.38,64.44,64.24,64.32,75776.0,62.2284,62.2864,62.093,62.1704,75776.0
2023-12-13 10:30:00,64.34,64.59,64.33,64.54,143859.0,62.1897,62.4313,62.18,62.383,143859.0
2023-12-13 11:00:00,64.55,64.7,64.53,64.63,121913.0,62.3927,62.5377,62.3733,62.47,121913.0
2023-12-13 11:30:00,64.64,64.85,64.62,64.74,121565.0,62.4797,62.6827,62.4603,62.5763,121565.0
2023-12-13 12:00:00,64.76,64.81,64.73,64.78,50822.0,62.5957,62.644,62.5667,62.615,50822.0
2023-12-13 12:30:00,64.78,64.88,64.78,64.87,49941.0,62.615,62.7116,62.615,62.702,49941.0
2023-12-13 13:00:00,64.87,64.95,64.62,64.63,92250.0,62.702,62.7793,62.4603,62.47,92250.0
2023-12-13 13:30:00,64.63,64.65,64.59,64.59,51741.0,62.47,62.4893,62.4313,62.4313,51741.0
2023-12-13 14:00:00,64.6,65.19,64.6,65.15,145200.0,62.441,63.0113,62.441,62.9726,145200.0
2023-12-13 14:30:00,65.15,65.77,65.11,65.74,128939.0,62.9726,63.5719,62.934,63.5429,128939.0
2023-12-13 15:00:00,65.74,65.81,65.42,65.48,149333.0,63.5429,63.6106,63.2336,63.2916,149333.0
2023-12-13 15:30:00,65.48,65.9,65.45,65.88,358280.0,63.2916,63.6976,63.2626,63.6782,358280.0
2023-12-14 09:30:00,66.66,67.33,66.57,66.92,325964.0,64.4322,65.0798,64.3452,64.6835,325964.0
2023-12-14 10:00:00,66.91,66.91,66.5,66.65,169556.0,64.6738,64.6738,64.2775,64.4225,169556.0
2023-12-14 10:30:00,66.65,66.85,66.57,66.82,183064.0,64.4225,64.6158,64.3452,64.5868,183064.0
2023-12-14 11:00:00,66.82,66.92,66.77,66.86,155592.0,64.5868,64.6835,64.5385,64.6255,155592.0
2023-12-14 11:30:00,66.87,67.1,66.8,67.06,175311.0,64.6351,64.8575,64.5675,64.8188,175311.0
2023-12-14 12:00:00,67.08,67.26,67.05,67.25,128957.0,64.8381,65.0121,64.8091,65.0024,128957.0
2023-12-14 12:30:00,67.25,67.38,67.17,67.2,118976.0,65.0024,65.1281,64.9251,64.9541,118976.0
2023-12-14 13:00:00,67.19,67.25,67.12,67.12,107715.0,64.9444,65.0024,64.8768,64.8768,107715.0
2023-12-14 13:30:00,67.13,67.14,66.81,66.83,124469.0,64.8865,64.8961,64.5771,64.5965,124469.0
2023-12-14 14:00:00,66.83,66.92,66.76,66.9,86383.0,64.5965,64.6835,64.5288,64.6641,86383.0
2023-12-14 14:30:00,66.89,66.89,66.73,66.8,102666.0,64.6545,64.6545,64.4998,64.5675,102666.0
2023-12-14 15:00:00,66.79,66.89,66.76,66.84,124538.0,64.5578,64.6545,64.5288,64.6061,124538.0
2023-12-14 15:30:00,66.84,66.87,66.68,66.85,481564.0,64.6061,64.6351,64.4515,64.6158,481564.0
2023-12-15 09:30:00,66.6,66.75,66.04,66.04,246605.0,64.3742,64.5192,63.8329,63.8329,246605.0
2023-12-15 10:00:00,66.04,66.2,66.01,66.13,158432.0,63.8329,63.9875,63.8039,63.9199,158432.0
2023-12-15 10:30:00,66.12,66.32,66.07,66.28,138701.0,63.9102,64.1035,63.8619,64.0649,138701.0
2023-12-15 11:00:00,66.29,66.3,66.14,66.24,86822.0,64.0745,64.0842,63.9295,64.0262,86822.0
2023-12-15 11:30:00,66.24,66.35,66.23,66.34,71313.0,64.0262,64.1325,64.0165,64.1229,71313.0
2023-12-15 12:00:00,66.34,66.59,66.34,66.56,69482.0,64.1229,64.3645,64.1229,64.3355,69482.0
2023-12-15 12:30:00,66.58,66.58,66.37,66.44,69905.0,64.3548,64.3548,64.1519,64.2195,69905.0
2023-12-15 13:00:00,66.43,66.44,66.27,66.33,61056.0,64.2098,64.2195,64.0552,64.1132,61056.0
2023-12-15 13:30:00,66.33,66.37,66.17,66.19,47914.0,64.1132,64.1519,63.9585,63.9779,47914.0
2023-12-15 14:00:00,66.18,66.22,66.13,66.15,54668.0,63.9682,64.0069,63.9199,63.9392,54668.0
2023-12-15 14:30:00,66.15,66.2,66.14,66.18,65917.0,63.9392,63.9875,63.9295,63.9682,65917.0
2023-12-15 15:00:00,66.2,66.24,66.18,66.21,104484.0,63.9875,64.0262,63.9682,63.9972,104484.0
2023-12-15 15:30:00,66.22,66.27,66.04,66.08,326724.0,64.0069,64.0552,63.8329,63.8715,326724.0
2023-12-18 09:30:00,66.08,66.25,65.77,66.03,157028.0,63.8715,64.0359,63.5719,63.8232,157028.0
2023-12-18 10:00:00,66.02,66.21,66.01,66.16,64778.0,63.8135,63.9972,63.8039,63.9489,64778.0
2023-12-18 10:30:00,66.16,66.17,65.98,66.01,74862.0,63.9489,63.9585,63.7749,63.8039,74862.0
2023-12-18 11:00:00,66.01,66.2,65.97,66.19,70751.0,63.8039,63.9875,63.7652,63.9779,70751.0
2023-12-18 11:30:00,66.19,66.2,66.07,66.09,47582.0,63.9779,63.9875,63.8619,63.8812,47582.0
2023-12-18 12:00:00,66.09,66.22,66.04,66.21,58332.0,63.8812,64.0069,63.8329,63.9972,58332.0
2023-12-18 12:30:00,66.22,66.25,66.15,66.17,59758.0,64.0069,64.0359,63.9392,63.9585,59758.0
2023-12-18 13:00:00,66.16,66.16,66.03,66.03,34058.0,63.9489,63.9489,63.8232,63.8232,34058.0
2023-12-18 13:30:00,66.02,66.16,66.01,66.15,90614.0,63.8135,63.9489,63.8039,63.9392,90614.0
2023-12-18 14:00:00,66.15,66.26,66.08,66.17,59900.0,63.9392,64.0455,63.8715,63.9585,59900.0
2023-12-18 14:30:00,66.15,66.19,66.1,66.19,38008.0,63.9392,63.9779,63.8909,63.9779,38008.0
2023-12-18 15:00:00,66.19,66.26,66.16,66.17,47460.0,63.9779,64.0455,63.9489,63.9585,47460.0
2023-12-18 15:30:00,66.15,66.26,66.13,66.13,203136.0,63.9392,64.0455,63.9199,63.9199,203136.0
2023-12-19 09:30:00,66.0,66.33,65.74,66.3,232597.0,63.7942,64.1132,63.5429,64.0842,232597.0
2023-12-19 10:00:00,66.3,66.49,66.23,66.4,113691.0,64.0842,64.2678,64.0165,64.1808,113691.0
2023-12-19 10:30:00,66.4,66.58,66.38,66.56,101305.0,64.1808,64.3548,64.1615,64.3355,101305.0
2023-12-19 11:00:00,66.57,66.74,66.56,66.62,91750.0,64.3452,64.5095,64.3355,64.3935,91750.0
2023-12-19 11:30:00,66.62,66.67,66.49,66.61,96015.0,64.3935,64.4418,64.2678,64.3838,96015.0
2023-12-19 12:00:00,66.61,66.7,66.58,66.66,88757.0,64.3838,64.4708,64.3548,64.4322,88757.0
2023-12-19 12:30:00,66.66,66.71,66.64,66.64,57825.0,64.4322,64.4805,64.4128,64.4128,57825.0
2023-12-19 13:00:00,66.63,66.66,66.59,66.62,75837.0,64.4032,64.4322,64.3645,64.3935,75837.0
2023-12-19 13:30:00,66.62,66.64,66.32,66.38,107304.0,64.3935,64.4128,64.1035,64.1615,107304.0
2023-12-19 14:00:00,66.38,66.39,66.15,66.21,58282.0,64.1615,64.1712,63.9392,63.9972,58282.0
2023-12-19 14:30:00,66.21,66.25,66.15,66.22,63088.0,63.9972,64.0359,63.9392,64.0069,63088.0
2023-12-19 15:00:00,66.22,66.26,66.16,66.22,95476.0,64.0069,64.0455,63.9489,64.0069,95476.0
2023-12-19 15:30:00,66.21,66.24,66.1,66.19,273311.0,63.9972,64.0262,63.8909,63.9779,273311.0
2023-12-20 09:30:00,66.06,66.55,65.93,66.39,131563.0,63.8522,64.3258,63.7266,64.1712,131563.0
2023-12-20 10:00:00,66.37,66.48,66.31,66.4,83285.0,64.1519,64.2582,64.0939,64.1808,83285.0
2023-12-20 10:30:00,66.4,66.61,66.39,66.59,64245.0,64.1808,64.3838,64.1712,64.3645,64245.0
2023-12-20 11:00:00,66.59,66.71,66.58,66.64,57592.0,64.3645,64.4805,64.3548,64.4128,57592.0
2023-12-20 11:30:00,66.65,66.71,66.51,66.56,61378.0,64.4225,64.4805,64.2872,64.3355,61378.0
2023-12-20 12:00:00,66.56,66.64,66.55,66.63,63639.0,64.3355,64.4128,64.3258,64.4032,63639.0
2023-12-20 12:30:00,66.63,66.81,66.62,66.78,66830.0,64.4032,64.5771,64.3935,64.5481,66830.0
2023-12-20 13:00:00,66.77,66.79,66.64,66.66,101663.0,64.5385,64.5578,64.4128,64.4322,101663.0
2023-12-20 13:30:00,66.67,66.68,66.4,66.42,78111.0,64.4418,64.4515,64.1808,64.2002,78111.0
2023-12-20 14:00:00,66.42,66.5,66.33,66.33,73098.0,64.2002,64.2775,64.1132,64.1132,73098.0
2023-12-20 14:30:00,66.33,66.34,65.93,65.96,99371.0,64.1132,64.1229,63.7266,63.7556,99371.0
2023-12-20 15:00:00,65.97,66.12,65.75,65.93,118775.0,63.7652,63.9102,63.5526,63.7266,118775.0
2023-12-20 15:30:00,65.93,65.98,65.57,65.59,311826.0,63.7266,63.7749,63.3786,63.3979,311826.0
2023-12-21 09:30:00,66.46,66.8,66.09,66.43,157707.0,64.2388,64.5675,63.8812,64.2098,157707.0
2023-12-21 10:00:00,66.42,66.51,66.27,66.45,214329.0,64.2002,64.2872,64.0552,64.2292,214329.0
2023-12-21 10:30:00,66.46,66.68,66.46,66.62,112858.0,64.2388,64.4515,64.2388,64.3935,112858.0
2023-12-21 11:00:00,66.62,66.68,66.46,66.55,71207.0,64.3935,64.4515,64.2388,64.3258,71207.0
2023-12-21 11:30:00,66.56,66.58,66.14,66.23,109122.0,64.3355,64.3548,63.9295,64.0165,109122.0
2023-12-21 12:00:00,66.22,66.32,66.16,66.19,73558.0,64.0069,64.1035,63.9489,63.9779,73558.0
2023-12-21 12:30:00,66.19,66.29,66.17,66.23,70473.0,63.9779,64.0745,63.9585,64.0165,70473.0
2023-12-21 13:00:00,66.23,66.34,66.17,66.34,100854.0,64.0165,64.1229,63.9585,64.1229,100854.0
2023-12-21 13:30:00,66.34,66.4,66.31,66.39,57183.0,64.1229,64.1808,64.0939,64.1712,57183.0
2023-12-21 14:00:00,66.39,66.41,66.21,66.33,104943.0,64.1712,64.1905,63.9972,64.1132,104943.0
2023-12-21 14:30:00,66.33,66.37,66.3,66.37,92364.0,64.1132,64.1519,64.0842,64.1519,92364.0
2023-12-21 15:00:00,66.37,66.5,66.34,66.48,92022.0,64.1519,64.2775,64.1229,64.2582,92022.0
2023-12-21 15:30:00,66.49,66.62,66.45,66.62,190001.0,64.2678,64.3935,64.2292,64.3935,190001.0
2023-12-22 09:30:00,66.36,66.98,66.12,66.83,60740.0,64.1422,64.7415,63.9102,64.5965,60740.0
2023-12-22 10:00:00,66.81,66.99,66.79,66.85,50598.0,64.5771,64.7511,64.5578,64.6158,50598.0
2023-12-22 10:30:00,66.84,66.97,66.83,66.94,75987.0,64.6061,64.7318,64.5965,64.7028,75987.0
2023-12-22 11:00:00,66.94,67.0,66.85,66.97,38972.0,64.7028,64.7608,64.6158,64.7318,38972.0
2023-12-22 11:30:00,66.97,67.09,66.93,67.01,54533.0,64.7318,64.8478,64.6931,64.7705,54533.0
2023-12-22 12:00:00,66.99,67.05,66.97,67.01,18208.0,64.7511,64.8091,64.7318,64.7705,18208.0
2023-12-22 12:30:00,67.01,67.07,66.95,66.99,21162.0,64.7705,64.8285,64.7125,64.7511,21162.0
2023-12-22 13:00:00,67.0,67.06,66.94,66.98,20002.0,64.7608,64.8188,64.7028,64.7415,20002.0
2023-12-22 13:30:00,66.95,67.0,66.93,66.93,42026.0,64.7125,64.7608,64.6931,64.6931,42026.0
2023-12-22 14:00:00,66.92,66.93,66.72,66.76,74180.0,64.6835,64.6931,64.4902,64.5288,74180.0
2023-12-22 14:30:00,66.75,66.97,66.71,66.95,30703.0,64.5192,64.7318,64.4805,64.7125,30703.0
2023-12-22 15:00:00,66.96,67.13,66.96,67.11,70041.0,64.7221,64.8865,64.7221,64.8671,70041.0
2023-12-22 15:30:00,67.11,67.16,66.96,66.98,216317.0,64.8671,64.9154,64.7221,64.7415,216317.0
2023-12-26 09:30:00,67.12,67.19,66.94,67.03,92536.0,64.8768,64.9444,64.7028,64.7898,92536.0
2023-12-26 10:00:00,67.03,67.11,66.67,66.77,63865.0,64.7898,64.8671,64.4418,64.5385,63865.0
2023-12-26 10:30:00,66.77,66.82,66.52,66.56,62961.0,64.5385,64.5868,64.2968,64.3355,62961.0
2023-12-26 11:00:00,66.55,66.67,66.53,66.58,56606.0,64.3258,64.4418,64.3065,64.3548,56606.0
2023-12-26 11:30:00,66.59,66.61,66.53,66.59,62218.0,64.3645,64.3838,64.3065,64.3645,62218.0
2023-12-26 12:00:00,66.58,66.73,66.55,66.69,68204.0,64.3548,64.4998,64.3258,64.4612,68204.0
2023-12-26 12:30:00,66.69,66.75,66.64,66.65,54169.0,64.4612,64.5192,64.4128,64.4225,54169.0
2023-12-26 13:00:00,66.64,66.77,66.57,66.59,77266.0,64.4128,64.5385,64.3452,64.3645,77266.0
2023-12-26 13:30:00,66.6,66.64,66.53,66.63,57532.0,64.3742,64.4128,64.3065,64.4032,57532.0
2023-12-26 14:00:00,66.63,66.71,66.61,66.68,69621.0,64.4032,64.4805,64.3838,64.4515,69621.0
2023-12-26 14:30:00,66.68,66.74,66.65,66.66,49695.0,64.4515,64.5095,64.4225,64.4322,49695.0
2023-12-26 15:00:00,66.67,66.73,66.63,66.68,73676.0,64.4418,64.4998,64.4032,64.4515,73676.0
2023-12-26 15:30:00,66.67,66.73,66.57,66.73,337537.0,64.4418,64.4998,64.3452,64.4998,337537.0
2023-12-27 09:30:00,66.97,67.44,66.79,67.32,160292.0,64.7318,65.1861,64.5578,65.0701,160292.0
2023-12-27 10:00:00,67.3,67.36,67.07,67.11,135065.0,65.0508,65.1088,64.8285,64.8671,135065.0
2023-12-27 10:30:00,67.11,67.22,67.01,67.04,144566.0,64.8671,64.9734,64.7705,64.7995,144566.0
2023-12-27 11:00:00,67.04,67.19,67.03,67.09,63705.0,64.7995,64.9444,64.7898,64.8478,63705.0
2023-12-27 11:30:00,67.09,67.15,67.07,67.09,72385.0,64.8478,64.9058,64.8285,64.8478,72385.0
2023-12-27 12:00:00,67.1,67.15,67.07,67.12,63832.0,64.8575,64.9058,64.8285,64.8768,63832.0
2023-12-27 12:30:00,67.12,67.13,67.04,67.05,130235.0,64.8768,64.8865,64.7995,64.8091,130235.0
2023-12-27 13:00:00,67.05,67.14,66.97,66.98,123259.0,64.8091,64.8961,64.7318,64.7415,123259.0
2023-12-27 13:30:00,66.98,67.02,66.9,66.98,58664.0,64.7415,64.7801,64.6641,64.7415,58664.0
2023-12-27 14:00:00,66.98,67.01,66.89,66.91,101509.0,64.7415,64.7705,64.6545,64.6738,101509.0
2023-12-27 14:30:00,66.91,66.94,66.8,66.84,54406.0,64.6738,64.7028,64.5675,64.6061,54406.0
2023-12-27 15:00:00,66.84,66.94,66.84,66.89,76346.0,64.6061,64.7028,64.6061,64.6545,76346.0
2023-12-27 15:30:00,66.89,67.05,66.87,67.03,259703.0,64.6545,64.8091,64.6351,64.7898,259703.0
2023-12-28 09:30:00,66.83,67.36,66.71,67.29,192654.0,64.5965,65.1088,64.4805,65.0411,192654.0
2023-12-28 10:00:00,67.29,67.36,67.24,67.29,91246.0,65.0411,65.1088,64.9928,65.0411,91246.0
2023-12-28 10:30:00,67.29,67.36,67.19,67.23,107111.0,65.0411,65.1088,64.9444,64.9831,107111.0
2023-12-28 11:00:00,67.23,67.27,67.19,67.23,91038.0,64.9831,65.0218,64.9444,64.9831,91038.0
2023-12-28 11:30:00,67.23,67.34,67.21,67.31,82555.0,64.9831,65.0894,64.9638,65.0604,82555.0
2023-12-28 12:00:00,67.31,67.37,67.28,67.32,81299.0,65.0604,65.1184,65.0314,65.0701,81299.0
2023-12-28 12:30:00,67.32,67.34,67.23,67.3,79380.0,65.0701,65.0894,64.9831,65.0508,79380.0
2023-12-28 13:00:00,67.29,67.3,67.2,67.21,127887.0,65.0411,65.0508,64.9541,64.9638,127887.0
2023-12-28 13:30:00,67.21,67.25,67.09,67.09,66813.0,64.9638,65.0024,64.8478,64.8478,66813.0
2023-12-28 14:00:00,67.08,67.26,67.08,67.24,74629.0,64.8381,65.0121,64.8381,64.9928,74629.0
2023-12-28 14:30:00,67.23,67.24,67.16,67.17,91185.0,64.9831,64.9928,64.9154,64.9251,91185.0
2023-12-28 15:00:00,67.16,67.23,67.15,67.2,134955.0,64.9154,64.9831,64.9058,64.9541,134955.0
2023-12-28 15:30:00,67.2,67.26,67.16,67.24,282174.0,64.9541,65.0121,64.9154,64.9928,282174.0
2023-12-29 09:30:00,67.22,67.25,66.73,67.12,63728.0,64.9734,65.0024,64.4998,64.8768,63728.0
2023-12-29 10:00:00,67.12,67.17,67.1,67.17,26681.0,64.8768,64.9251,64.8575,64.9251,26681.0
2023-12-29 10:30:00,67.16,67.19,66.96,67.01,25130.0,64.9154,64.9444,64.7221,64.7705,25130.0
2023-12-29 11:00:00,67.02,67.03,66.8,66.89,52642.0,64.7801,64.7898,64.5675,64.6545,52642.0
2023-12-29 11:30:00,66.89,67.01,66.88,66.98,35165.0,64.6545,64.7705,64.6448,64.7415,35165.0
2023-12-29 12:00:00,66.98,66.99,66.87,66.87,23553.0,64.7415,64.7511,64.6351,64.6351,23553.0
2023-12-29 12:30:00,66.87,67.02,66.86,66.99,33060.0,64.6351,64.7801,64.6255,64.7511,33060.0
2023-12-29 13:00:00,66.98,67.05,66.95,67.02,21450.0,64.7415,64.8091,64.7125,64.7801,21450.0
2023-12-29 13:30:00,67.03,67.12,67.01,67.05,28176.0,64.7898,64.8768,64.7705,64.8091,28176.0
2023-12-29 14:00:00,67.04,67.08,67.03,67.05,17136.0,64.7995,64.8381,64.7898,64.8091,17136.0
2023-12-29 14:30:00,67.05,67.13,67.04,67.09,30019.0,64.8091,64.8865,64.7995,64.8478,30019.0
2023-12-29 15:00:00,67.09,67.13,67.06,67.09,94090.0,64.8478,64.8865,64.8188,64.8478,94090.0
2023-12-29 15:30:00,67.09,67.15,67.02,67.1,119362.0,64.8478,64.9058,64.7801,64.8575,119362.0
2024-01-02 09:30:00,66.44,67.0,66.4,67.0,125877.0,64.2195,64.7608,64.1808,64.7608,125877.0
2024-01-02 10:00:00,67.0,67.03,66.66,66.8,157285.0,64.7608,64.7898,64.4322,64.5675,157285.0
2024-01-02 10:30:00,66.81,66.99,66.78,66.97,71001.0,64.5771,64.7511,64.5481,64.7318,71001.0
2024-01-02 11:00:00,66.96,67.08,66.91,67.08,72368.0,64.7221,64.8381,64.6738,64.8381,72368.0
2024-01-02 11:30:00,67.09,67.09,66.9,67.02,47136.0,64.8478,64.8478,64.6641,64.7801,47136.0
2024-01-02 12:00:00,67.01,67.13,66.98,67.1,83094.0,64.7705,64.8865,64.7415,64.8575,83094.0
2024-01-02 12:30:00,67.09,67.14,66.95,66.97,67640.0,64.8478,64.8961,64.7125,64.7318,67640.0
2024-01-02 13:00:00,66.96,66.97,66.85,66.86,32513.0,64.7221,64.7318,64.6158,64.6255,32513.0
2024-01-02 13:30:00,66.84,66.89,66.82,66.88,30184.0,64.6061,64.6545,64.5868,64.6448,30184.0
2024-01-02 14:00:00,66.86,66.9,66.83,66.87,42273.0,64.6255,64.6641,64.5965,64.6351,42273.0
2024-01-02 14:30:00,66.86,66.88,66.71,66.72,54115.0,64.6255,64.6448,64.4805,64.4902,54115.0
2024-01-02 15:00:00,66.72,66.73,66.6,66.67,95176.0,64.4902,64.4998,64.3742,64.4418,95176.0
2024-01-02 15:30:00,66.67,66.69,66.54,66.63,274414.0,64.4418,64.4612,64.3162,64.4032,274414.0
2024-01-03 09:30:00,66.2,66.63,66.02,66.3,156687.0,63.9875,64.4032,63.8135,64.0842,156687.0
2024-01-03 10:00:00,66.28,66.48,66.18,66.18,78786.0,64.0649,64.2582,63.9682,63.9682,78786.0
2024-01-03 10:30:00,66.19,66.27,65.99,66.03,81539.0,63.9779,64.0552,63.7846,63.8232,81539.0
2024-01-03 11:00:00,66.02,66.26,66.01,66.12,84698.0,63.8135,64.0455,63.8039,63.9102,84698.0
2024-01-03 11:30:00,66.13,66.19,66.04,66.08,74023.0,63.9199,63.9779,63.8329,63.8715,74023.0
2024-01-03 12:00:00,66.09,66.25,66.09,66.2,55402.0,63.8812,64.0359,63.8812,63.9875,55402.0
2024-01-03 12:30:00,66.21,66.23,66.12,66.18,41433.0,63.9972,64.0165,63.9102,63.9682,41433.0
2024-01-03 13:00:00,66.19,66.21,66.04,66.07,49956.0,63.9779,63.9972,63.8329,63.8619,49956.0
2024-01-03 13:30:00,66.07,66.08,65.97,66.03,65336.0,63.8619,63.8715,63.7652,63.8232,65336.0
2024-01-03 14:00:00,66.0,66.16,65.92,66.13,54180.0,63.7942,63.9489,63.7169,63.9199,54180.0
2024-01-03 14:30:00,66.13,66.15,66.01,66.03,69726.0,63.9199,63.9392,63.8039,63.8232,69726.0
2024-01-03 15:00:00,66.02,66.1,65.97,66.03,78849.0,63.8135,63.8909,63.7652,63.8232,78849.0
2024-01-03 15:30:00,66.01,66.05,65.88,65.92,208704.0,63.8039,63.8425,63.6782,63.7169,208704.0
2024-01-04 09:30:00,66.4,66.59,66.21,66.31,81536.0,64.1808,64.3645,63.9972,64.0939,81536.0
2024-01-04 10:00:00,66.3,66.36,66.2,66.28,45991.0,64.0842,64.1422,63.9875,64.0649,45991.0
2024-01-04 10:30:00,66.28,66.39,66.25,66.33,27857.0,64.0649,64.1712,64.0359,64.1132,27857.0
2024-01-04 11:00:00,66.34,66.46,66.3,66.37,54584.0,64.1229,64.2388,64.0842,64.1519,54584.0
2024-01-04 11:30:00,66.38,66.41,66.21,66.3,66352.0,64.1615,64.1905,63.9972,64.0842,66352.0
2024-01-04 12:00:00,66.3,66.36,66.23,66.27,41543.0,64.0842,64.1422,64.0165,64.0552,41543.0
2024-01-04 12:30:00,66.27,66.27,66.16,66.2,19002.0,64.0552,64.0552,63.9489,63.9875,19002.0
2024-01-04 13:00:00,66.21,66.26,66.14,66.23,23734.0,63.9972,64.0455,63.9295,64.0165,23734.0
2024-01-04 13:30:00,66.24,66.28,66.22,66.27,22828.0,64.0262,64.0649,64.0069,64.0552,22828.0
2024-01-04 14:00:00,66.27,66.29,66.19,66.27,23726.0,64.0552,64.0745,63.9779,64.0552,23726.0
2024-01-04 14:30:00,66.26,66.27,66.17,66.22,29640.0,64.0455,64.0552,63.9585,64.0069,29640.0
2024-01-04 15:00:00,66.23,66.23,66.14,66.17,38021.0,64.0165,64.0165,63.9295,63.9585,38021.0
2024-01-04 15:30:00,66.17,66.34,66.17,66.27,126559.0,63.9585,64.1229,63.9585,64.0552,126559.0
2024-01-05 09:30:00,66.2,66.22,65.85,65.99,105393.0,63.9875,64.0069,63.6492,63.7846,105393.0
2024-01-05 10:00:00,66.0,66.26,65.99,66.09,73178.0,63.7942,64.0455,63.7846,63.8812,73178.0
2024-01-05 10:30:00,66.11,66.15,65.97,66.09,65310.0,63.9005,63.9392,63.7652,63.8812,65310.0
2024-01-05 11:00:00,66.09,66.1,65.87,65.87,65412.0,63.8812,63.8909,63.6686,63.6686,65412.0
2024-01-05 11:30:00,65.88,65.89,65.72,65.73,44107.0,63.6782,63.6879,63.5236,63.5332,44107.0
2024-01-05 12:00:00,65.73,65.75,65.5,65.51,52264.0,63.5332,63.5526,63.3109,63.3206,52264.0
2024-01-05 12:30:00,65.51,65.53,65.45,65.49,56096.0,63.3206,63.3399,63.2626,63.3013,56096.0
2024-01-05 13:00:00,65.49,65.52,65.37,65.51,37052.0,63.3013,63.3303,63.1853,63.3206,37052.0
2024-01-05 13:30:00,65.53,65.58,65.5,65.56,38405.0,63.3399,63.3883,63.3109,63.3689,38405.0
2024-01-05 14:00:00,65.56,65.71,65.56,65.63,45250.0,63.3689,63.5139,63.3689,63.4366,45250.0
2024-01-05 14:30:00,65.63,65.68,65.57,65.6,47794.0,63.4366,63.4849,63.3786,63.4076,47794.0
2024-01-05 15:00:00,65.6,65.67,65.54,65.63,64790.0,63.4076,63.4752,63.3496,63.4366,64790.0
2024-01-05 15:30:00,65.62,65.67,65.56,65.56,263307.0,63.4269,63.4752,63.3689,63.3689,263307.0
2024-01-08 09:30:00,65.38,65.44,64.89,65.0,161638.0,63.1949,63.2529,62.7213,62.8276,161638.0
2024-01-08 10:00:00,65.0,65.08,64.92,65.05,114079.0,62.8276,62.905,62.7503,62.876,114079.0
2024-01-08 10:30:00,65.06,65.1,65.0,65.08,164466.0,62.8856,62.9243,62.8276,62.905,164466.0
2024-01-08 11:00:00,65.09,65.15,65.06,65.08,97999.0,62.9146,62.9726,62.8856,62.905,97999.0
2024-01-08 11:30:00,65.1,65.31,64.97,65.3,199196.0,62.9243,63.1273,62.7986,63.1176,199196.0
2024-01-08 12:00:00,65.31,65.35,65.23,65.3,50133.0,63.1273,63.1659,63.05,63.1176,50133.0
2024-01-08 12:30:00,65.31,65.38,65.3,65.34,30256.0,63.1273,63.1949,63.1176,63.1563,30256.0
2024-01-08 13:00:00,65.34,65.41,65.28,65.31,73575.0,63.1563,63.2239,63.0983,63.1273,73575.0
2024-01-08 13:30:00,65.31,65.53,65.31,65.53,39192.0,63.1273,63.3399,63.1273,63.3399,39192.0
2024-01-08 14:00:00,65.52,65.66,65.5,65.63,77301.0,63.3303,63.4656,63.3109,63.4366,77301.0
2024-01-08 14:30:00,65.64,65.75,65.63,65.73,66326.0,63.4462,63.5526,63.4366,63.5332,66326.0
2024-01-08 15:00:00,65.73,65.74,65.62,65.71,85057.0,63.5332,63.5429,63.4269,63.5139,85057.0
2024-01-08 15:30:00,65.71,65.93,65.67,65.91,305590.0,63.5139,63.7266,63.4752,63.7072,305590.0
2024-01-09 09:30:00,65.1,65.38,64.95,65.07,145259.0,62.9243,63.1949,62.7793,62.8953,145259.0
2024-01-09 10:00:00,65.07,65.17,65.01,65.06,97462.0,62.8953,62.992,62.8373,62.8856,97462.0
2024-01-09 10:30:00,65.06,65.11,64.92,64.92,77951.0,62.8856,62.934,62.7503,62.7503,77951.0
2024-01-09 11:00:00,64.93,65.1,64.93,65.05,63290.0,62.76,62.9243,62.76,62.876,63290.0
2024-01-09 11:30:00,65.04,65.12,64.93,65.12,72868.0,62.8663,62.9436,62.76,62.9436,72868.0
2024-01-09 12:00:00,65.11,65.14,65.06,65.06,60239.0,62.934,62.963,62.8856,62.8856,60239.0
2024-01-09 12:30:00,65.05,65.1,65.02,65.07,39234.0,62.876,62.9243,62.847,62.8953,39234.0
2024-01-09 13:00:00,65.06,65.21,64.96,64.97,83952.0,62.8856,63.0306,62.789,62.7986,83952.0
2024-01-09 13:30:00,64.96,65.01,64.88,65.0,43601.0,62.789,62.8373,62.7116,62.8276,43601.0
2024-01-09 14:00:00,65.01,65.01,64.78,64.79,80576.0,62.8373,62.8373,62.615,62.6247,80576.0
2024-01-09 14:30:00,64.8,64.84,64.73,64.83,50223.0,62.6343,62.673,62.5667,62.6633,50223.0
2024-01-09 15:00:00,64.83,64.86,64.77,64.78,62907.0,62.6633,62.6923,62.6053,62.615,62907.0
2024-01-09 15:30:00,64.77,64.94,64.74,64.84,203775.0,62.6053,62.7696,62.5763,62.673,203775.0
2024-01-10 09:30:00,65.21,65.84,65.2,65.67,189275.0,63.0306,63.6396,63.021,63.4752,189275.0
2024-01-10 10:00:00,65.67,65.8,65.57,65.8,101757.0,63.4752,63.6009,63.3786,63.6009,101757.0
2024-01-10 10:30:00,65.78,65.94,65.67,65.7,188672.0,63.5816,63.7362,63.4752,63.5042,188672.0
2024-01-10 11:00:00,65.71,65.72,65.4,65.49,168747.0,63.5139,63.5236,63.2143,63.3013,168747.0
2024-01-10 11:30:00,65.47,65.48,65.29,65.31,74576.0,63.2819,63.2916,63.1079,63.1273,74576.0
2024-01-10 12:00:00,65.31,65.36,65.22,65.26,59154.0,63.1273,63.1756,63.0403,63.0789,59154.0
2024-01-10 12:30:00,65.25,65.37,65.22,65.35,63057.0,63.0693,63.1853,63.0403,63.1659,63057.0
2024-01-10 13:00:00,65.34,65.44,65.19,65.2,62805.0,63.1563,63.2529,63.0113,63.021,62805.0
2024-01-10 13:30:00,65.2,65.25,65.15,65.22,52951.0,63.021,63.0693,62.9726,63.0403,52951.0
2024-01-10 14:00:00,65.22,65.46,65.21,65.43,72034.0,63.0403,63.2723,63.0306,63.2433,72034.0
2024-01-10 14:30:00,65.44,65.72,65.43,65.7,95013.0,63.2529,63.5236,63.2433,63.5042,95013.0
2024-01-10 15:00:00,65.7,65.73,65.54,65.57,112665.0,63.5042,63.5332,63.3496,63.3786,112665.0
2024-01-10 15:30:00,65.57,65.58,65.34,65.36,351764.0,63.3786,63.3883,63.1563,63.1756,351764.0
2024-01-11 09:30:00,65.15,65.37,64.86,65.06,166933.0,62.9726,63.1853,62.6923,62.8856,166933.0
2024-01-11 10:00:00,65.03,65.07,64.74,64.99,118035.0,62.8566,62.8953,62.5763,62.818,118035.0
2024-01-11 10:30:00,64.97,65.21,64.93,64.97,106718.0,62.7986,63.0306,62.76,62.7986,106718.0
2024-01-11 11:00:00,64.97,64.98,64.89,64.92,81574.0,62.7986,62.8083,62.7213,62.7503,81574.0
2024-01-11 11:30:00,64.91,65.12,64.91,65.09,91380.0,62.7406,62.9436,62.7406,62.9146,91380.0
2024-01-11 12:00:00,65.09,65.2,65.08,65.16,47786.0,62.9146,63.021,62.905,62.9823,47786.0
2024-01-11 12:30:00,65.16,65.28,65.15,65.26,79075.0,62.9823,63.0983,62.9726,63.0789,79075.0
2024-01-11 13:00:00,65.26,65.39,65.24,65.32,86236.0,63.0789,63.2046,63.0596,63.1369,86236.0
2024-01-11 13:30:00,65.34,65.34,65.25,65.31,54077.0,63.1563,63.1563,63.0693,63.1273,54077.0
2024-01-11 14:00:00,65.32,65.39,65.3,65.39,55498.0,63.1369,63.2046,63.1176,63.2046,55498.0
2024-01-11 14:30:00,65.39,65.45,65.33,65.44,47144.0,63.2046,63.2626,63.1466,63.2529,47144.0
2024-01-11 15:00:00,65.45,65.45,65.3,65.38,78796.0,63.2626,63.2626,63.1176,63.1949,78796.0
2024-01-11 15:30:00,65.38,65.44,65.28,65.37,226912.0,63.1949,63.2529,63.0983,63.1853,226912.0
2024-01-12 09:30:00,65.31,65.99,65.23,65.63,383334.0,63.1273,63.7846,63.05,63.4366,383334.0
2024-01-12 10:00:00,65.63,65.77,65.51,65.56,76252.0,63.4366,63.5719,63.3206,63.3689,76252.0
2024-01-12 10:30:00,65.57,65.63,65.42,65.44,71264.0,63.3786,63.4366,63.2336,63.2529,71264.0
2024-01-12 11:00:00,65.43,65.58,65.42,65.56,124708.0,63.2433,63.3883,63.2336,63.3689,124708.0
2024-01-12 11:30:00,65.56,65.59,65.5,65.58,221528.0,63.3689,63.3979,63.3109,63.3883,221528.0
2024-01-12 12:00:00,65.58,65.66,65.51,65.66,116370.0,63.3883,63.4656,63.3206,63.4656,116370.0
2024-01-12 12:30:00,65.66,65.8,65.56,65.59,154944.0,63.4656,63.6009,63.3689,63.3979,154944.0
2024-01-12 13:00:00,65.56,65.72,65.56,65.68,82804.0,63.3689,63.5236,63.3689,63.4849,82804.0
2024-01-12 13:30:00,65.68,65.8,65.68,65.79,34114.0,63.4849,63.6009,63.4849,63.5912,34114.0
2024-01-12 14:00:00,65.78,65.78,65.7,65.77,26796.0,63.5816,63.5816,63.5042,63.5719,26796.0
2024-01-12 14:30:00,65.76,65.77,65.56,65.65,31848.0,63.5622,63.5719,63.3689,63.4559,31848.0
2024-01-12 15:00:00,65.65,65.68,65.6,65.63,36230.0,63.4559,63.4849,63.4076,63.4366,36230.0
2024-01-12 15:30:00,65.63,65.75,65.6,65.6,193808.0,63.4366,63.5526,63.4076,63.4076,193808.0
2024-01-16 09:30:00,65.99,65.99,63.42,63.53,1162514.0,63.7846,63.7846,61.3004,61.4068,1162514.0
2024-01-16 10:00:00,63.53,63.54,62.38,62.93,1037594.0,61.4068,61.4164,60.2952,60.8268,1037594.0
2024-01-16 10:30:00,62.93,63.06,62.12,62.29,761740.0,60.8268,60.9525,60.0439,60.2082,761740.0
2024-01-16 11:00:00,62.29,62.65,62.05,62.47,655607.0,60.2082,60.5562,59.9762,60.3822,655607.0
2024-01-16 11:30:00,62.48,62.48,61.65,62.03,378828.0,60.3919,60.3919,59.5896,59.9569,378828.0
2024-01-16 12:00:00,62.03,62.09,61.85,61.98,356003.0,59.9569,60.0149,59.7829,59.9086,356003.0
2024-01-16 12:30:00,61.98,62.0,61.7,61.86,182962.0,59.9086,59.9279,59.6379,59.7926,182962.0
2024-01-16 13:00:00,61.86,61.94,61.57,61.67,237231.0,59.7926,59.8699,59.5123,59.6089,237231.0
2024-01-16 13:30:00,61.67,62.0,61.64,61.78,203865.0,59.6089,59.9279,59.5799,59.7153,203865.0
2024-01-16 14:00:00,61.78,61.88,61.65,61.66,307099.0,59.7153,59.8119,59.5896,59.5993,307099.0
2024-01-16 14:30:00,61.66,61.71,61.53,61.61,292126.0,59.5993,59.6476,59.4736,59.5509,292126.0
2024-01-16 15:00:00,61.61,61.61,61.43,61.48,313101.0,59.5509,59.5509,59.377,59.4253,313101.0
2024-01-16 15:30:00,61.48,61.59,61.13,61.19,1450385.0,59.4253,59.5316,59.087,59.145,1450385.0
2024-01-17 09:30:00,59.61,59.61,56.54,57.0,2702701.0,57.6178,57.6178,54.6504,55.095,2702701.0
2024-01-17 10:00:00,57.0,57.3,56.35,56.44,1012406.0,55.095,55.385,54.4667,54.5537,1012406.0
2024-01-17 10:30:00,56.43,57.15,55.9,56.98,1155989.0,54.5441,55.24,54.0318,55.0757,1155989.0
2024-01-17 11:00:00,56.98,57.17,56.56,56.77,556176.0,55.0757,55.2593,54.6697,54.8727,556176.0
2024-01-17 11:30:00,56.79,56.86,56.33,56.52,745393.0,54.892,54.9597,54.4474,54.631,745393.0
2024-01-17 12:00:00,56.51,56.94,56.26,56.32,456185.0,54.6214,55.037,54.3797,54.4377,456185.0
2024-01-17 12:30:00,56.32,56.5,56.24,56.34,389007.0,54.4377,54.6117,54.3604,54.4571,389007.0
2024-01-17 13:00:00,56.34,56.5,55.98,56.11,473794.0,54.4571,54.6117,54.1091,54.2347,473794.0
2024-01-17 13:30:00,56.11,56.21,55.61,55.64,728013.0,54.2347,54.3314,53.7515,53.7805,728013.0
2024-01-17 14:00:00,55.61,55.96,55.58,55.78,435127.0,53.7515,54.0898,53.7225,53.9158,435127.0
2024-01-17 14:30:00,55.78,55.8,55.46,55.7,539938.0,53.9158,53.9351,53.6065,53.8385,539938.0
2024-01-17 15:00:00,55.69,56.2,55.67,55.99,747619.0,53.8288,54.3217,53.8095,54.1188,747619.0
2024-01-17 15:30:00,56.0,56.13,55.44,55.57,2379846.0,54.1284,54.2541,53.5871,53.7128,2379846.0
2024-01-18 09:30:00,57.62,57.92,56.51,57.22,2388610.0,55.6943,55.9843,54.6214,55.3077,2388610.0
2024-01-18 10:00:00,57.21,57.24,57.01,57.06,573172.0,55.298,55.327,55.1047,55.153,573172.0
2024-01-18 10:30:00,57.07,57.14,56.92,57.1,401970.0,55.1627,55.2303,55.0177,55.1917,401970.0
2024-01-18 11:00:00,57.09,57.11,56.87,57.05,477650.0,55.182,55.2013,54.9693,55.1433,477650.0
2024-01-18 11:30:00,57.05,57.08,56.69,56.77,459931.0,55.1433,55.1723,54.7954,54.8727,459931.0
2024-01-18 12:00:00,56.77,57.0,56.75,56.92,400095.0,54.8727,55.095,54.8534,55.0177,400095.0
2024-01-18 12:30:00,56.91,56.91,56.58,56.6,283375.0,55.008,55.008,54.689,54.7084,283375.0
2024-01-18 13:00:00,56.6,56.61,56.38,56.53,654226.0,54.7084,54.718,54.4957,54.6407,654226.0
2024-01-18 13:30:00,56.53,56.58,56.41,56.5,482277.0,54.6407,54.689,54.5247,54.6117,482277.0
2024-01-18 14:00:00,56.5,56.53,56.28,56.32,1091773.0,54.6117,54.6407,54.3991,54.4377,1091773.0
2024-01-18 14:30:00,56.32,56.47,56.3,56.35,1046506.0,54.4377,54.5827,54.4184,54.4667,1046506.0
2024-01-18 15:00:00,56.36,56.75,56.32,56.59,1106371.0,54.4764,54.8534,54.4377,54.6987,1106371.0
2024-01-18 15:30:00,56.6,56.7,56.46,56.51,1685822.0,54.7084,54.805,54.5731,54.6214,1685822.0
2024-01-19 09:30:00,56.5,56.51,55.44,56.05,1045872.0,54.6117,54.6214,53.5871,54.1768,1045872.0
2024-01-19 10:00:00,56.06,56.17,55.67,55.77,447728.0,54.1864,54.2927,53.8095,53.9061,447728.0
2024-01-19 10:30:00,55.77,56.03,55.74,55.79,373130.0,53.9061,54.1574,53.8771,53.9254,373130.0
2024-01-19 11:00:00,55.79,55.79,55.41,55.53,441897.0,53.9254,53.9254,53.5581,53.6741,441897.0
2024-01-19 11:30:00,55.53,55.54,55.18,55.37,277761.0,53.6741,53.6838,53.3358,53.5195,277761.0
2024-01-19 12:00:00,55.37,55.47,55.33,55.42,206913.0,53.5195,53.6161,53.4808,53.5678,206913.0
2024-01-19 12:30:00,55.42,55.57,55.18,55.28,219353.0,53.5678,53.7128,53.3358,53.4325,219353.0
2024-01-19 13:00:00,55.28,55.46,55.11,55.43,149106.0,53.4325,53.6065,53.2682,53.5775,149106.0
2024-01-19 13:30:00,55.44,55.54,55.39,55.41,120664.0,53.5871,53.6838,53.5388,53.5581,120664.0
2024-01-19 14:00:00,55.41,55.44,55.29,55.36,154340.0,53.5581,53.5871,53.4422,53.5098,154340.0
2024-01-19 14:30:00,55.34,55.66,55.25,55.63,265800.0,53.4905,53.7998,53.4035,53.7708,265800.0
2024-01-19 15:00:00,55.65,55.71,55.56,55.56,428267.0,53.7901,53.8481,53.7031,53.7031,428267.0
2024-01-19 15:30:00,55.57,55.84,55.49,55.83,1321651.0,53.7128,53.9738,53.6355,53.9641,1321651.0
2024-01-22 09:30:00,56.75,57.04,56.17,56.85,310896.0,54.8534,55.1337,54.2927,54.95,310896.0
2024-01-22 10:00:00,56.86,56.97,56.34,56.36,153736.0,54.9597,55.066,54.4571,54.4764,153736.0
2024-01-22 10:30:00,56.36,56.54,56.12,56.2,133156.0,54.4764,54.6504,54.2444,54.3217,133156.0
2024-01-22 11:00:00,56.2,56.32,55.92,56.05,131494.0,54.3217,54.4377,54.0511,54.1768,131494.0
2024-01-22 11:30:00,56.05,56.28,55.92,56.16,119589.0,54.1768,54.3991,54.0511,54.2831,119589.0
2024-01-22 12:00:00,56.16,56.32,56.12,56.28,82595.0,54.2831,54.4377,54.2444,54.3991,82595.0
2024-01-22 12:30:00,56.3,56.36,55.94,55.96,150560.0,54.4184,54.4764,54.0704,54.0898,150560.0
2024-01-22 13:00:00,55.96,56.0,55.76,55.78,110497.0,54.0898,54.1284,53.8964,53.9158,110497.0
2024-01-22 13:30:00,55.78,55.96,55.75,55.96,74969.0,53.9158,54.0898,53.8868,54.0898,74969.0
2024-01-22 14:00:00,55.96,56.01,55.86,55.88,105202.0,54.0898,54.1381,53.9931,54.0124,105202.0
2024-01-22 14:30:00,55.87,56.04,55.83,55.91,276443.0,54.0028,54.1671,53.9641,54.0414,276443.0
2024-01-22 15:00:00,55.93,56.14,55.81,56.11,187115.0,54.0608,54.2637,53.9448,54.2347,187115.0
2024-01-22 15:30:00,56.13,56.19,56.02,56.1,601955.0,54.2541,54.3121,54.1478,54.2251,601955.0
2024-01-23 09:30:00,55.0,55.82,54.9,55.48,1065564.0,53.1618,53.9544,53.0652,53.6258,1065564.0
2024-01-23 10:00:00,55.5,55.74,55.45,55.52,393578.0,53.6451,53.8771,53.5968,53.6645,393578.0
2024-01-23 10:30:00,55.52,55.56,54.91,54.94,317709.0,53.6645,53.7031,53.0749,53.1039,317709.0
2024-01-23 11:00:00,54.94,55.1,54.49,54.5,432137.0,53.1039,53.2585,52.6689,52.6786,432137.0
2024-01-23 11:30:00,54.5,54.57,54.16,54.16,462766.0,52.6786,52.7462,52.3499,52.3499,462766.0
2024-01-23 12:00:00,54.17,54.28,53.67,53.7,326122.0,52.3596,52.4659,51.8763,51.9053,326122.0
2024-01-23 12:30:00,53.71,53.85,53.47,53.57,563840.0,51.915,52.0503,51.683,51.7796,563840.0
2024-01-23 13:00:00,53.57,53.9,53.57,53.69,277898.0,51.7796,52.0986,51.7796,51.8956,277898.0
2024-01-23 13:30:00,53.69,53.73,53.48,53.54,312370.0,51.8956,51.9343,51.6926,51.7506,312370.0
2024-01-23 14:00:00,53.54,54.04,53.53,53.7,379548.0,51.7506,52.2339,51.741,51.9053,379548.0
2024-01-23 14:30:00,53.7,54.03,53.54,53.86,317905.0,51.9053,52.2243,51.7506,52.0599,317905.0
2024-01-23 15:00:00,53.86,54.06,53.73,54.0,574661.0,52.0599,52.2533,51.9343,52.1953,574661.0
2024-01-23 15:30:00,54.0,54.11,53.89,53.97,1271141.0,52.1953,52.3016,52.0889,52.1663,1271141.0
2024-01-24 09:30:00,55.41,56.1,55.17,55.69,1507042.0,53.5581,54.2251,53.3262,53.8288,1507042.0
2024-01-24 10:00:00,55.69,55.69,54.64,54.97,493102.0,53.8288,53.8288,52.8139,53.1328,493102.0
2024-01-24 10:30:00,54.96,55.01,54.73,54.97,212212.0,53.1232,53.1715,52.9009,53.1328,212212.0
2024-01-24 11:00:00,54.97,55.02,54.77,55.0,161003.0,53.1328,53.1812,52.9395,53.1618,161003.0
2024-01-24 11:30:00,55.0,55.13,54.89,55.01,194299.0,53.1618,53.2875,53.0555,53.1715,194299.0
2024-01-24 12:00:00,55.01,55.02,54.78,54.79,189252.0,53.1715,53.1812,52.9492,52.9589,189252.0
2024-01-24 12:30:00,54.79,54.86,54.68,54.79,261783.0,52.9589,53.0265,52.8525,52.9589,261783.0
2024-01-24 13:00:00,54.79,54.87,54.71,54.79,157272.0,52.9589,53.0362,52.8815,52.9589,157272.0
2024-01-24 13:30:00,54.8,54.87,54.65,54.67,195053.0,52.9685,53.0362,52.8235,52.8429,195053.0
2024-01-24 14:00:00,54.67,54.81,54.53,54.74,226929.0,52.8429,52.9782,52.7076,52.9105,226929.0
2024-01-24 14:30:00,54.74,54.92,54.74,54.81,236982.0,52.9105,53.0845,52.9105,52.9782,236982.0
2024-01-24 15:00:00,54.81,54.93,54.7,54.84,571699.0,52.9782,53.0942,52.8719,53.0072,571699.0
2024-01-24 15:30:00,54.85,55.05,54.77,54.81,1073011.0,53.0169,53.2102,52.9395,52.9782,1073011.0
2024-01-25 09:30:00,54.65,55.92,54.6,55.66,1318620.0,52.8235,54.0511,52.7752,53.7998,1318620.0
2024-01-25 10:00:00,55.65,55.82,55.4,55.8,320424.0,53.7901,53.9544,53.5485,53.9351,320424.0
2024-01-25 10:30:00,55.8,55.86,55.56,55.71,298942.0,53.9351,53.9931,53.7031,53.8481,298942.0
2024-01-25 11:00:00,55.7,56.04,55.65,56.02,287864.0,53.8385,54.1671,53.7901,54.1478,287864.0
2024-01-25 11:30:00,56.03,56.15,55.95,56.14,273829.0,54.1574,54.2734,54.0801,54.2637,273829.0
2024-01-25 12:00:00,56.13,56.26,56.05,56.13,268844.0,54.2541,54.3797,54.1768,54.2541,268844.0
2024-01-25 12:30:00,56.14,56.41,55.98,56.4,277964.0,54.2637,54.5247,54.1091,54.5151,277964.0
2024-01-25 13:00:00,56.41,56.54,56.39,56.42,216948.0,54.5247,54.6504,54.5054,54.5344,216948.0
2024-01-25 13:30:00,56.43,56.5,56.37,56.37,147152.0,54.5441,54.6117,54.4861,54.4861,147152.0
2024-01-25 14:00:00,56.37,56.37,56.19,56.25,152275.0,54.4861,54.4861,54.3121,54.3701,152275.0
2024-01-25 14:30:00,56.26,56.35,56.17,56.28,431783.0,54.3797,54.4667,54.2927,54.3991,431783.0
2024-01-25 15:00:00,56.27,56.47,56.27,56.4,211739.0,54.3894,54.5827,54.3894,54.5151,211739.0
2024-01-25 15:30:00,56.4,56.53,56.31,56.42,761272.0,54.5151,54.6407,54.4281,54.5344,761272.0
2024-01-26 09:30:00,57.04,57.29,56.53,56.7,890098.0,55.1337,55.3753,54.6407,54.805,890098.0
2024-01-26 10:00:00,56.7,56.89,56.53,56.7,277935.0,54.805,54.9887,54.6407,54.805,277935.0
2024-01-26 10:30:00,56.7,56.81,56.48,56.49,174021.0,54.805,54.9114,54.5924,54.602,174021.0
2024-01-26 11:00:00,56.5,56.59,56.39,56.47,158451.0,54.6117,54.6987,54.5054,54.5827,158451.0
2024-01-26 11:30:00,56.47,56.63,56.3,56.56,172278.0,54.5827,54.7374,54.4184,54.6697,172278.0
2024-01-26 12:00:00,56.55,56.9,56.55,56.9,180243.0,54.66,54.9983,54.66,54.9983,180243.0
2024-01-26 12:30:00,56.91,56.91,56.56,56.6,203319.0,55.008,55.008,54.6697,54.7084,203319.0
2024-01-26 13:00:00,56.6,56.8,56.59,56.73,229806.0,54.7084,54.9017,54.6987,54.834,229806.0
2024-01-26 13:30:00,56.73,56.81,56.68,56.79,189815.0,54.834,54.9114,54.7857,54.892,189815.0
2024-01-26 14:00:00,56.79,56.8,56.6,56.61,157375.0,54.892,54.9017,54.7084,54.718,157375.0
2024-01-26 14:30:00,56.6,56.8,56.6,56.72,215177.0,54.7084,54.9017,54.7084,54.8244,215177.0
2024-01-26 15:00:00,56.71,56.78,56.58,56.59,286784.0,54.8147,54.8824,54.689,54.6987,286784.0
2024-01-26 15:30:00,56.59,56.75,56.53,56.6,561347.0,54.6987,54.8534,54.6407,54.7084,561347.0
2024-01-29 09:30:00,56.59,56.75,55.52,55.9,432699.0,54.6987,54.8534,53.6645,54.0318,432699.0
2024-01-29 10:00:00,55.93,56.0,55.48,55.55,266937.0,54.0608,54.1284,53.6258,53.6935,266937.0
2024-01-29 10:30:00,55.56,55.66,55.23,55.26,141531.0,53.7031,53.7998,53.3842,53.4132,141531.0
2024-01-29 11:00:00,55.27,55.6,55.17,55.53,189593.0,53.4228,53.7418,53.3262,53.6741,189593.0
2024-01-29 11:30:00,55.54,55.55,55.11,55.16,455279.0,53.6838,53.6935,53.2682,53.3165,455279.0
2024-01-29 12:00:00,55.18,55.18,55.06,55.14,247802.0,53.3358,53.3358,53.2198,53.2972,247802.0
2024-01-29 12:30:00,55.15,55.25,55.02,55.1,169754.0,53.3068,53.4035,53.1812,53.2585,169754.0
2024-01-29 13:00:00,55.11,55.13,55.03,55.07,156044.0,53.2682,53.2875,53.1908,53.2295,156044.0
2024-01-29 13:30:00,55.07,55.42,55.07,55.32,334348.0,53.2295,53.5678,53.2295,53.4712,334348.0
2024-01-29 14:00:00,55.33,55.4,55.2,55.25,372274.0,53.4808,53.5485,53.3552,53.4035,372274.0
2024-01-29 14:30:00,55.25,55.33,55.24,55.28,126478.0,53.4035,53.4808,53.3938,53.4325,126478.0
2024-01-29 15:00:00,55.27,55.52,55.26,55.48,327724.0,53.4228,53.6645,53.4132,53.6258,327724.0
2024-01-29 15:30:00,55.48,55.5,55.27,55.35,695306.0,53.6258,53.6451,53.4228,53.5001,695306.0
2024-01-30 09:30:00,55.23,55.43,54.7,55.25,534214.0,53.3842,53.5775,52.8719,53.4035,534214.0
2024-01-30 10:00:00,55.25,55.51,55.14,55.36,182537.0,53.4035,53.6548,53.2972,53.5098,182537.0
2024-01-30 10:30:00,55.36,55.52,55.28,55.41,175976.0,53.5098,53.6645,53.4325,53.5581,175976.0
2024-01-30 11:00:00,55.41,55.61,55.4,55.6,94148.0,53.5581,53.7515,53.5485,53.7418,94148.0
2024-01-30 11:30:00,55.6,55.74,55.54,55.6,145321.0,53.7418,53.8771,53.6838,53.7418,145321.0
2024-01-30 12:00:00,55.6,55.63,55.49,55.52,62320.0,53.7418,53.7708,53.6355,53.6645,62320.0
2024-01-30 12:30:00,55.53,55.54,55.44,55.45,82089.0,53.6741,53.6838,53.5871,53.5968,82089.0
2024-01-30 13:00:00,55.46,55.53,55.43,55.52,65811.0,53.6065,53.6741,53.5775,53.6645,65811.0
2024-01-30 13:30:00,55.52,55.57,55.49,55.54,84058.0,53.6645,53.7128,53.6355,53.6838,84058.0
2024-01-30 14:00:00,55.54,55.6,55.49,55.56,99742.0,53.6838,53.7418,53.6355,53.7031,99742.0
2024-01-30 14:30:00,55.55,55.69,55.54,55.69,82666.0,53.6935,53.8288,53.6838,53.8288,82666.0
2024-01-30 15:00:00,55.7,55.79,55.66,55.76,113733.0,53.8385,53.9254,53.7998,53.8964,113733.0
2024-01-30 15:30:00,55.76,55.82,55.71,55.73,350420.0,53.8964,53.9544,53.8481,53.8674,350420.0
2024-01-31 09:30:00,55.77,57.06,55.77,56.62,446542.0,53.9061,55.153,53.9061,54.7277,446542.0
2024-01-31 10:00:00,56.63,56.73,56.29,56.55,95932.0,54.7374,54.834,54.4087,54.66,95932.0
2024-01-31 10:30:00,56.56,56.62,56.35,56.54,140938.0,54.6697,54.7277,54.4667,54.6504,140938.0
2024-01-31 11:00:00,56.55,56.58,56.28,56.35,93544.0,54.66,54.689,54.3991,54.4667,93544.0
2024-01-31 11:30:00,56.34,56.34,56.13,56.27,75101.0,54.4571,54.4571,54.2541,54.3894,75101.0
2024-01-31 12:00:00,56.27,56.35,56.21,56.35,58483.0,54.3894,54.4667,54.3314,54.4667,58483.0
2024-01-31 12:30:00,56.36,56.51,56.3,56.5,83561.0,54.4764,54.6214,54.4184,54.6117,83561.0
2024-01-31 13:00:00,56.5,56.52,56.3,56.33,73286.0,54.6117,54.631,54.4184,54.4474,73286.0
2024-01-31 13:30:00,56.32,56.37,56.2,56.37,87876.0,54.4377,54.4861,54.3217,54.4861,87876.0
2024-01-31 14:00:00,56.37,56.39,56.06,56.12,153027.0,54.4861,54.5054,54.1864,54.2444,153027.0
2024-01-31 14:30:00,56.14,56.37,56.06,56.07,104057.0,54.2637,54.4861,54.1864,54.1961,104057.0
2024-01-31 15:00:00,56.05,56.06,55.6,55.66,217098.0,54.1768,54.1864,53.7418,53.7998,217098.0
2024-01-31 15:30:00,55.66,55.69,55.46,55.49,711309.0,53.7998,53.8288,53.6065,53.6355,711309.0
2024-02-01 09:30:00,55.83,57.4,55.8,57.26,751916.0,53.9641,55.4816,53.9351,55.3463,751916.0
2024-02-01 10:00:00,57.25,57.26,56.88,57.11,190425.0,55.3367,55.3463,54.979,55.2013,190425.0
2024-02-01 10:30:00,57.11,57.17,56.69,56.72,279728.0,55.2013,55.2593,54.7954,54.8244,279728.0
2024-02-01 11:00:00,56.71,56.81,56.53,56.64,137579.0,54.8147,54.9114,54.6407,54.747,137579.0
2024-02-01 11:30:00,56.64,56.81,56.6,56.76,161007.0,54.747,54.9114,54.7084,54.863,161007.0
2024-02-01 12:00:00,56.76,56.95,56.73,56.87,111012.0,54.863,55.0467,54.834,54.9693,111012.0
2024-02-01 12:30:00,56.88,56.92,56.58,56.69,159509.0,54.979,55.0177,54.689,54.7954,159509.0
2024-02-01 13:00:00,56.69,56.73,56.61,56.64,98294.0,54.7954,54.834,54.718,54.747,98294.0
2024-02-01 13:30:00,56.64,56.77,56.61,56.69,126653.0,54.747,54.8727,54.718,54.7954,126653.0
2024-02-01 14:00:00,56.69,56.92,56.57,56.58,174151.0,54.7954,55.0177,54.6794,54.689,174151.0
2024-02-01 14:30:00,56.58,56.77,56.53,56.77,138244.0,54.689,54.8727,54.6407,54.8727,138244.0
2024-02-01 15:00:00,56.76,56.83,56.65,56.7,228898.0,54.863,54.9307,54.7567,54.805,228898.0
2024-02-01 15:30:00,56.7,56.76,56.63,56.66,695133.0,54.805,54.863,54.7374,54.7664,695133.0
2024-02-02 09:30:00,55.86,55.89,54.9,55.08,297090.0,53.9931,54.0221,53.0652,53.2392,297090.0
2024-02-02 10:00:00,55.12,55.19,54.9,55.18,142269.0,53.2778,53.3455,53.0652,53.3358,142269.0
2024-02-02 10:30:00,55.19,55.22,55.03,55.08,163838.0,53.3455,53.3745,53.1908,53.2392,163838.0
2024-02-02 11:00:00,55.07,55.08,54.9,55.03,145491.0,53.2295,53.2392,53.0652,53.1908,145491.0
2024-02-02 11:30:00,55.02,55.18,54.96,55.06,80929.0,53.1812,53.3358,53.1232,53.2198,80929.0
2024-02-02 12:00:00,55.06,55.17,54.96,55.03,122886.0,53.2198,53.3262,53.1232,53.1908,122886.0
2024-02-02 12:30:00,55.03,55.12,54.89,55.01,185851.0,53.1908,53.2778,53.0555,53.1715,185851.0
2024-02-02 13:00:00,55.02,55.03,54.86,54.89,232267.0,53.1812,53.1908,53.0265,53.0555,232267.0
2024-02-02 13:30:00,54.89,54.94,54.85,54.89,106665.0,53.0555,53.1039,53.0169,53.0555,106665.0
2024-02-02 14:00:00,54.9,54.93,54.86,54.9,218627.0,53.0652,53.0942,53.0265,53.0652,218627.0
2024-02-02 14:30:00,54.9,54.95,54.66,54.75,218781.0,53.0652,53.1135,52.8332,52.9202,218781.0
2024-02-02 15:00:00,54.77,54.9,54.71,54.77,208581.0,52.9395,53.0652,52.8815,52.9395,208581.0
2024-02-02 15:30:00,54.77,54.9,54.64,54.79,519740.0,52.9395,53.0652,52.8139,52.9589,519740.0
2024-02-05 09:30:00,54.0,54.99,54.0,54.8,540844.0,52.1953,53.1522,52.1953,52.9685,540844.0
2024-02-05 10:00:00,54.81,55.51,54.77,55.21,337935.0,52.9782,53.6548,52.9395,53.3648,337935.0
2024-02-05 10:30:00,55.19,55.31,55.08,55.1,118656.0,53.3455,53.4615,53.2392,53.2585,118656.0
2024-02-05 11:00:00,55.09,55.49,55.05,55.39,158232.0,53.2488,53.6355,53.2102,53.5388,158232.0
2024-02-05 11:30:00,55.39,55.49,55.26,55.31,107173.0,53.5388,53.6355,53.4132,53.4615,107173.0
2024-02-05 12:00:00,55.3,55.38,55.22,55.3,122139.0,53.4518,53.5291,53.3745,53.4518,122139.0
2024-02-05 12:30:00,55.3,55.65,55.29,55.64,166374.0,53.4518,53.7901,53.4422,53.7805,166374.0
2024-02-05 13:00:00,55.64,55.76,55.61,55.61,84972.0,53.7805,53.8964,53.7515,53.7515,84972.0
2024-02-05 13:30:00,55.58,55.66,55.43,55.44,101641.0,53.7225,53.7998,53.5775,53.5871,101641.0
2024-02-05 14:00:00,55.45,55.69,55.43,55.65,80932.0,53.5968,53.8288,53.5775,53.7901,80932.0
2024-02-05 14:30:00,55.66,55.74,55.58,55.59,113361.0,53.7998,53.8771,53.7225,53.7321,113361.0
2024-02-05 15:00:00,55.58,55.61,55.42,55.46,192531.0,53.7225,53.7515,53.5678,53.6065,192531.0
2024-02-05 15:30:00,55.46,55.64,55.45,55.46,601745.0,53.6065,53.7805,53.5968,53.6065,601745.0
2024-02-06 09:30:00,55.45,55.72,55.35,55.57,318353.0,53.5968,53.8578,53.5001,53.7128,318353.0
2024-02-06 10:00:00,55.56,55.67,55.52,55.62,204902.0,53.7031,53.8095,53.6645,53.7611,204902.0
2024-02-06 10:30:00,55.63,55.65,55.42,55.62,105889.0,53.7708,53.7901,53.5678,53.7611,105889.0
2024-02-06 11:00:00,55.62,55.83,55.59,55.79,207506.0,53.7611,53.9641,53.7321,53.9254,207506.0
2024-02-06 11:30:00,55.8,55.82,55.66,55.69,148289.0,53.9351,53.9544,53.7998,53.8288,148289.0
2024-02-06 12:00:00,55.69,55.98,55.68,55.93,157132.0,53.8288,54.1091,53.8191,54.0608,157132.0
2024-02-06 12:30:00,55.94,56.12,55.88,56.05,165650.0,54.0704,54.2444,54.0124,54.1768,165650.0
2024-02-06 13:00:00,56.05,56.09,55.86,55.91,113916.0,54.1768,54.2154,53.9931,54.0414,113916.0
2024-02-06 13:30:00,55.91,56.1,55.9,55.97,145818.0,54.0414,54.2251,54.0318,54.0994,145818.0
2024-02-06 14:00:00,55.98,56.0,55.77,55.82,165975.0,54.1091,54.1284,53.9061,53.9544,165975.0
2024-02-06 14:30:00,55.83,55.84,55.79,55.84,90100.0,53.9641,53.9738,53.9254,53.9738,90100.0
2024-02-06 15:00:00,55.84,55.84,55.74,55.78,138875.0,53.9738,53.9738,53.8771,53.9158,138875.0
2024-02-06 15:30:00,55.79,56.05,55.76,56.05,468093.0,53.9254,54.1768,53.8964,54.1768,468093.0
2024-02-07 09:30:00,55.62,55.73,55.09,55.31,291777.0,53.7611,53.8674,53.2488,53.4615,291777.0
2024-02-07 10:00:00,55.34,55.55,55.04,55.54,76695.0,53.4905,53.6935,53.2005,53.6838,76695.0
2024-02-07 10:30:00,55.54,55.54,55.31,55.37,82068.0,53.6838,53.6838,53.4615,53.5195,82068.0
2024-02-07 11:00:00,55.37,55.43,55.18,55.22,89771.0,53.5195,53.5775,53.3358,53.3745,89771.0
2024-02-07 11:30:00,55.25,55.38,55.23,55.25,103516.0,53.4035,53.5291,53.3842,53.4035,103516.0
2024-02-07 12:00:00,55.27,55.51,55.27,55.49,98092.0,53.4228,53.6548,53.4228,53.6355,98092.0
2024-02-07 12:30:00,55.49,55.57,55.4,55.46,87781.0,53.6355,53.7128,53.5485,53.6065,87781.0
2024-02-07 13:00:00,55.46,55.58,55.46,55.55,51852.0,53.6065,53.7225,53.6065,53.6935,51852.0
2024-02-07 13:30:00,55.55,55.65,55.5,55.59,76468.0,53.6935,53.7901,53.6451,53.7321,76468.0
2024-02-07 14:00:00,55.59,55.69,55.56,55.69,61056.0,53.7321,53.8288,53.7031,53.8288,61056.0
2024-02-07 14:30:00,55.69,55.87,55.65,55.86,170401.0,53.8288,54.0028,53.7901,53.9931,170401.0
2024-02-07 15:00:00,55.87,55.87,55.69,55.73,171408.0,54.0028,54.0028,53.8288,53.8674,171408.0
2024-02-07 15:30:00,55.73,55.74,55.55,55.64,295862.0,53.8674,53.8771,53.6935,53.7805,295862.0
2024-02-08 09:30:00,54.77,54.95,54.22,54.27,1133222.0,52.9395,53.1135,52.4079,52.4562,1133222.0
2024-02-08 10:00:00,54.28,54.46,54.17,54.31,210879.0,52.4659,52.6399,52.3596,52.4949,210879.0
2024-02-08 10:30:00,54.31,54.45,54.25,54.33,107484.0,52.4949,52.6302,52.4369,52.5142,107484.0
2024-02-08 11:00:00,54.33,54.33,54.04,54.09,203738.0,52.5142,52.5142,52.2339,52.2823,203738.0
2024-02-08 11:30:00,54.1,54.1,53.69,53.75,433791.0,52.2919,52.2919,51.8956,51.9536,433791.0
2024-02-08 12:00:00,53.77,53.88,53.7,53.86,197618.0,51.973,52.0793,51.9053,52.0599,197618.0
2024-02-08 12:30:00,53.88,54.05,53.87,53.87,137313.0,52.0793,52.2436,52.0696,52.0696,137313.0
2024-02-08 13:00:00,53.88,53.94,53.71,53.8,134555.0,52.0793,52.1373,51.915,52.002,134555.0
2024-02-08 13:30:00,53.81,53.86,53.75,53.79,93686.0,52.0116,52.0599,51.9536,51.9923,93686.0
2024-02-08 14:00:00,53.8,53.84,53.73,53.78,158905.0,52.002,52.0406,51.9343,51.9826,158905.0
2024-02-08 14:30:00,53.78,53.83,53.77,53.77,91714.0,51.9826,52.0309,51.973,51.973,91714.0
2024-02-08 15:00:00,53.77,53.82,53.58,53.59,206275.0,51.973,52.0213,51.7893,51.799,206275.0
2024-02-08 15:30:00,53.59,53.74,53.52,53.62,697617.0,51.799,51.944,51.7313,51.828,697617.0
2024-02-09 09:30:00,53.88,54.01,53.42,53.5,499525.0,52.0793,52.2049,51.6347,51.712,499525.0
2024-02-09 10:00:00,53.5,53.62,53.45,53.57,231823.0,51.712,51.828,51.6636,51.7796,231823.0
2024-02-09 10:30:00,53.57,53.63,53.48,53.6,153787.0,51.7796,51.8376,51.6926,51.8086,153787.0
2024-02-09 11:00:00,53.61,53.62,53.45,53.6,137874.0,51.8183,51.828,51.6636,51.8086,137874.0
2024-02-09 11:30:00,53.6,53.62,53.41,53.54,154929.0,51.8086,51.828,51.625,51.7506,154929.0
2024-02-09 12:00:00,53.53,53.58,53.47,53.53,103151.0,51.741,51.7893,51.683,51.741,103151.0
2024-02-09 12:30:00,53.53,53.66,53.51,53.66,207950.0,51.741,51.8666,51.7216,51.8666,207950.0
2024-02-09 13:00:00,53.66,53.84,53.57,53.83,185555.0,51.8666,52.0406,51.7796,52.0309,185555.0
2024-02-09 13:30:00,53.83,53.87,53.7,53.73,228080.0,52.0309,52.0696,51.9053,51.9343,228080.0
2024-02-09 14:00:00,53.73,53.76,53.67,53.73,186771.0,51.9343,51.9633,51.8763,51.9343,186771.0
2024-02-09 14:30:00,53.72,53.75,53.61,53.64,129516.0,51.9246,51.9536,51.8183,51.8473,129516.0
2024-02-09 15:00:00,53.65,53.89,53.6,53.88,192103.0,51.857,52.0889,51.8086,52.0793,192103.0
2024-02-09 15:30:00,53.88,53.9,53.73,53.74,472051.0,52.0793,52.0986,51.9343,51.944,472051.0
2024-02-12 09:30:00,53.23,53.26,52.6,52.89,563611.0,51.451,51.48,50.8421,51.1224,563611.0
2024-02-12 10:00:00,52.89,53.21,52.73,53.08,217564.0,51.1224,51.4317,50.9677,51.306,217564.0
2024-02-12 10:30:00,53.09,53.2,53.08,53.09,128190.0,51.3157,51.422,51.306,51.3157,128190.0
2024-02-12 11:00:00,53.09,53.2,53.06,53.2,157154.0,51.3157,51.422,51.2867,51.422,157154.0
2024-02-12 11:30:00,53.2,53.21,53.12,53.18,122351.0,51.422,51.4317,51.3447,51.4027,122351.0
2024-02-12 12:00:00,53.18,53.19,53.01,53.08,159797.0,51.4027,51.4123,51.2384,51.306,159797.0
2024-02-12 12:30:00,53.08,53.18,53.05,53.15,170262.0,51.306,51.4027,51.277,51.3737,170262.0
2024-02-12 13:00:00,53.15,53.2,53.06,53.15,129589.0,51.3737,51.422,51.2867,51.3737,129589.0
2024-02-12 13:30:00,53.15,53.17,53.04,53.1,66056.0,51.3737,51.393,51.2674,51.3253,66056.0
2024-02-12 14:00:00,53.1,53.18,53.0,53.05,112115.0,51.3253,51.4027,51.2287,51.277,112115.0
2024-02-12 14:30:00,53.05,53.11,53.01,53.02,78016.0,51.277,51.335,51.2384,51.248,78016.0
2024-02-12 15:00:00,53.02,53.08,53.0,53.06,91998.0,51.248,51.306,51.2287,51.2867,91998.0
2024-02-12 15:30:00,53.06,53.1,52.92,53.01,369407.0,51.2867,51.3253,51.1514,51.2384,369407.0
2024-02-13 09:30:00,52.64,52.65,52.16,52.16,435320.0,50.8807,50.8904,50.4168,50.4168,435320.0
2024-02-13 10:00:00,52.16,52.37,52.16,52.37,189766.0,50.4168,50.6197,50.4168,50.6197,189766.0
2024-02-13 10:30:00,52.38,52.45,52.2,52.37,434969.0,50.6294,50.6971,50.4554,50.6197,434969.0
2024-02-13 11:00:00,52.37,52.52,52.37,52.45,206339.0,50.6197,50.7647,50.6197,50.6971,206339.0
2024-02-13 11:30:00,52.45,52.53,52.34,52.34,158548.0,50.6971,50.7744,50.5907,50.5907,158548.0
2024-02-13 12:00:00,52.35,52.38,52.29,52.32,127573.0,50.6004,50.6294,50.5424,50.5714,127573.0
2024-02-13 12:30:00,52.32,52.5,52.31,52.42,134824.0,50.5714,50.7454,50.5617,50.6681,134824.0
2024-02-13 13:00:00,52.42,52.43,52.32,52.32,107029.0,50.6681,50.6777,50.5714,50.5714,107029.0
2024-02-13 13:30:00,52.33,52.38,52.32,52.37,94623.0,50.5811,50.6294,50.5714,50.6197,94623.0
2024-02-13 14:00:00,52.38,52.5,52.34,52.48,143750.0,50.6294,50.7454,50.5907,50.7261,143750.0
2024-02-13 14:30:00,52.47,52.51,52.26,52.31,134697.0,50.7164,50.7551,50.5134,50.5617,134697.0
2024-02-13 15:00:00,52.31,52.43,52.27,52.43,187899.0,50.5617,50.6777,50.5231,50.6777,187899.0
2024-02-13 15:30:00,52.43,52.58,52.36,52.38,969563.0,50.6777,50.8227,50.6101,50.6294,969563.0
2024-02-14 09:30:00,52.77,52.94,52.31,52.36,374733.0,51.0064,51.1707,50.5617,50.6101,374733.0
2024-02-14 10:00:00,52.35,52.77,52.32,52.65,221027.0,50.6004,51.0064,50.5714,50.8904,221027.0
2024-02-14 10:30:00,52.65,52.72,52.48,52.57,171561.0,50.8904,50.958,50.7261,50.8131,171561.0
2024-02-14 11:00:00,52.57,52.61,52.43,52.46,131824.0,50.8131,50.8517,50.6777,50.7067,131824.0
2024-02-14 11:30:00,52.46,52.7,52.4,52.6,282596.0,50.7067,50.9387,50.6487,50.8421,282596.0
2024-02-14 12:00:00,52.61,52.63,52.51,52.58,146778.0,50.8517,50.8711,50.7551,50.8227,146778.0
2024-02-14 12:30:00,52.58,52.59,52.49,52.52,101226.0,50.8227,50.8324,50.7357,50.7647,101226.0
2024-02-14 13:00:00,52.53,52.58,52.49,52.55,117872.0,50.7744,50.8227,50.7357,50.7937,117872.0
2024-02-14 13:30:00,52.56,52.64,52.54,52.58,80104.0,50.8034,50.8807,50.7841,50.8227,80104.0
2024-02-14 14:00:00,52.58,52.6,52.49,52.58,124877.0,50.8227,50.8421,50.7357,50.8227,124877.0
2024-02-14 14:30:00,52.58,52.6,52.49,52.53,129630.0,50.8227,50.8421,50.7357,50.7744,129630.0
2024-02-14 15:00:00,52.53,52.64,52.49,52.62,141639.0,50.7744,50.8807,50.7357,50.8614,141639.0
2024-02-14 15:30:00,52.62,52.85,52.58,52.79,385825.0,50.8614,51.0837,50.8227,51.0257,385825.0
2024-02-15 09:30:00,53.56,54.42,53.51,54.02,303846.0,51.77,52.6012,51.7216,52.2146,303846.0
2024-02-15 10:00:00,54.01,54.18,53.82,53.83,107519.0,52.2049,52.3693,52.0213,52.0309,107519.0
2024-02-15 10:30:00,53.84,53.91,53.67,53.8,191949.0,52.0406,52.1083,51.8763,52.002,191949.0
2024-02-15 11:00:00,53.8,54.0,53.79,53.98,99751.0,52.002,52.1953,51.9923,52.1759,99751.0
2024-02-15 11:30:00,53.98,54.31,53.92,54.31,162932.0,52.1759,52.4949,52.1179,52.4949,162932.0
2024-02-15 12:00:00,54.3,54.4,54.22,54.28,116084.0,52.4852,52.5819,52.4079,52.4659,116084.0
2024-02-15 12:30:00,54.28,54.36,54.26,54.32,94789.0,52.4659,52.5432,52.4466,52.5046,94789.0
2024-02-15 13:00:00,54.31,54.44,54.3,54.33,91498.0,52.4949,52.6206,52.4852,52.5142,91498.0
2024-02-15 13:30:00,54.33,54.5,54.33,54.43,79746.0,52.5142,52.6786,52.5142,52.6109,79746.0
2024-02-15 14:00:00,54.45,54.49,54.36,54.43,93771.0,52.6302,52.6689,52.5432,52.6109,93771.0
2024-02-15 14:30:00,54.44,54.49,54.39,54.46,126285.0,52.6206,52.6689,52.5722,52.6399,126285.0
2024-02-15 15:00:00,54.47,54.47,54.26,54.32,145308.0,52.6496,52.6496,52.4466,52.5046,145308.0
2024-02-15 15:30:00,54.32,54.33,54.18,54.19,436530.0,52.5046,52.5142,52.3693,52.3789,436530.0
2024-02-16 09:30:00,54.19,54.22,53.36,53.44,247885.0,52.3789,52.4079,51.5767,51.654,247885.0
2024-02-16 10:00:00,53.44,53.63,53.38,53.51,147029.0,51.654,51.8376,51.596,51.7216,147029.0
2024-02-16 10:30:00,53.52,53.79,53.43,53.79,156640.0,51.7313,51.9923,51.6443,51.9923,156640.0
2024-02-16 11:00:00,53.8,53.88,53.74,53.79,82507.0,52.002,52.0793,51.944,51.9923,82507.0
2024-02-16 11:30:00,53.8,53.97,53.74,53.95,105263.0,52.002,52.1663,51.944,52.1469,105263.0
2024-02-16 12:00:00,53.92,53.96,53.82,53.84,120996.0,52.1179,52.1566,52.0213,52.0406,120996.0
2024-02-16 12:30:00,53.84,53.98,53.83,53.97,80471.0,52.0406,52.1759,52.0309,52.1663,80471.0
2024-02-16 13:00:00,53.98,53.98,53.78,53.88,102323.0,52.1759,52.1759,51.9826,52.0793,102323.0
2024-02-16 13:30:00,53.88,53.98,53.85,53.96,69604.0,52.0793,52.1759,52.0503,52.1566,69604.0
2024-02-16 14:00:00,53.95,54.12,53.83,54.11,142055.0,52.1469,52.3113,52.0309,52.3016,142055.0
2024-02-16 14:30:00,54.11,54.12,53.94,54.06,185170.0,52.3016,52.3113,52.1373,52.2533,185170.0
2024-02-16 15:00:00,54.06,54.16,53.94,53.95,113255.0,52.2533,52.3499,52.1373,52.1469,113255.0
2024-02-16 15:30:00,53.95,53.96,53.78,53.82,382353.0,52.1469,52.1566,51.9826,52.0213,382353.0
2024-02-20 09:30:00,55.7,56.78,55.34,56.48,818240.0,53.8385,54.8824,53.4905,54.5924,818240.0
2024-02-20 10:00:00,56.48,56.63,56.1,56.11,305916.0,54.5924,54.7374,54.2251,54.2347,305916.0
2024-02-20 10:30:00,56.11,56.12,55.73,55.73,169378.0,54.2347,54.2444,53.8674,53.8674,169378.0
2024-02-20 11:00:00,55.73,55.74,55.32,55.36,342575.0,53.8674,53.8771,53.4712,53.5098,342575.0
2024-02-20 11:30:00,55.35,55.49,55.27,55.41,156934.0,53.5001,53.6355,53.4228,53.5581,156934.0
2024-02-20 12:00:00,55.43,55.43,55.29,55.36,146905.0,53.5775,53.5775,53.4422,53.5098,146905.0
2024-02-20 12:30:00,55.36,55.47,55.35,55.45,244083.0,53.5098,53.6161,53.5001,53.5968,244083.0
2024-02-20 13:00:00,55.46,55.47,55.29,55.37,175253.0,53.6065,53.6161,53.4422,53.5195,175253.0
2024-02-20 13:30:00,55.37,55.38,55.14,55.21,140592.0,53.5195,53.5291,53.2972,53.3648,140592.0
2024-02-20 14:00:00,55.21,55.24,55.05,55.12,208990.0,53.3648,53.3938,53.2102,53.2778,208990.0
2024-02-20 14:30:00,55.12,55.14,55.0,55.05,333884.0,53.2778,53.2972,53.1618,53.2102,333884.0
2024-02-20 15:00:00,55.06,55.06,54.99,55.02,235856.0,53.2198,53.2198,53.1522,53.1812,235856.0
2024-02-20 15:30:00,55.02,55.07,54.82,54.84,1078802.0,53.1812,53.2295,52.9879,53.0072,1078802.0
2024-02-21 09:30:00,54.54,54.67,54.0,54.26,346933.0,52.7172,52.8429,52.1953,52.4466,346933.0
2024-02-21 10:00:00,54.27,54.52,54.21,54.23,151563.0,52.4562,52.6979,52.3982,52.4176,151563.0
2024-02-21 10:30:00,54.23,54.27,54.1,54.18,460019.0,52.4176,52.4562,52.2919,52.3693,460019.0
2024-02-21 11:00:00,54.18,54.21,54.0,54.02,712440.0,52.3693,52.3982,52.1953,52.2146,712440.0
2024-02-21 11:30:00,54.01,54.11,53.95,53.96,324816.0,52.2049,52.3016,52.1469,52.1566,324816.0
2024-02-21 12:00:00,53.97,54.05,53.9,53.94,136435.0,52.1663,52.2436,52.0986,52.1373,136435.0
2024-02-21 12:30:00,53.93,53.98,53.8,53.97,131542.0,52.1276,52.1759,52.002,52.1663,131542.0
2024-02-21 13:00:00,53.98,54.07,53.87,54.05,218413.0,52.1759,52.2629,52.0696,52.2436,218413.0
2024-02-21 13:30:00,54.05,54.16,54.0,54.16,175741.0,52.2436,52.3499,52.1953,52.3499,175741.0
2024-02-21 14:00:00,54.16,54.18,53.98,54.02,125046.0,52.3499,52.3693,52.1759,52.2146,125046.0
2024-02-21 14:30:00,54.03,54.07,53.98,54.03,166172.0,52.2243,52.2629,52.1759,52.2243,166172.0
2024-02-21 15:00:00,54.02,54.04,53.96,54.02,169788.0,52.2146,52.2339,52.1566,52.2146,169788.0
2024-02-21 15:30:00,54.03,54.18,53.99,54.11,628447.0,52.2243,52.3693,52.1856,52.3016,628447.0
2024-02-22 09:30:00,54.21,54.58,54.06,54.49,1056261.0,52.3982,52.7559,52.2533,52.6689,1056261.0
2024-02-22 10:00:00,54.5,54.56,54.23,54.44,1243910.0,52.6786,52.7366,52.4176,52.6206,1243910.0
2024-02-22 10:30:00,54.44,54.57,54.3,54.35,192805.0,52.6206,52.7462,52.4852,52.5336,192805.0
2024-02-22 11:00:00,54.36,54.55,54.29,54.52,170000.0,52.5432,52.7269,52.4756,52.6979,170000.0
2024-02-22 11:30:00,54.52,54.69,54.48,54.66,68010.0,52.6979,52.8622,52.6592,52.8332,68010.0
2024-02-22 12:00:00,54.66,54.66,54.49,54.61,112262.0,52.8332,52.8332,52.6689,52.7849,112262.0
2024-02-22 12:30:00,54.62,54.65,54.51,54.64,511534.0,52.7945,52.8235,52.6882,52.8139,511534.0
2024-02-22 13:00:00,54.64,54.78,54.6,54.77,129309.0,52.8139,52.9492,52.7752,52.9395,129309.0
2024-02-22 13:30:00,54.78,54.85,54.65,54.66,267724.0,52.9492,53.0169,52.8235,52.8332,267724.0
2024-02-22 14:00:00,54.66,54.68,54.55,54.65,95374.0,52.8332,52.8525,52.7269,52.8235,95374.0
2024-02-22 14:30:00,54.65,54.66,54.43,54.56,604910.0,52.8235,52.8332,52.6109,52.7366,604910.0
2024-02-22 15:00:00,54.56,54.59,54.5,54.51,150972.0,52.7366,52.7655,52.6786,52.6882,150972.0
2024-02-22 15:30:00,54.5,54.55,54.38,54.38,461464.0,52.6786,52.7269,52.5626,52.5626,461464.0
2024-02-23 09:30:00,54.16,54.3,53.69,53.84,221925.0,52.3499,52.4852,51.8956,52.0406,221925.0
2024-02-23 10:00:00,53.83,54.17,53.73,54.0,191804.0,52.0309,52.3596,51.9343,52.1953,191804.0
2024-02-23 10:30:00,53.99,54.48,53.98,54.46,267586.0,52.1856,52.6592,52.1759,52.6399,267586.0
2024-02-23 11:00:00,54.47,54.49,54.26,54.47,79022.0,52.6496,52.6689,52.4466,52.6496,79022.0
2024-02-23 11:30:00,54.48,54.54,54.46,54.51,37655.0,52.6592,52.7172,52.6399,52.6882,37655.0
2024-02-23 12:00:00,54.51,54.64,54.5,54.61,46709.0,52.6882,52.8139,52.6786,52.7849,46709.0
2024-02-23 12:30:00,54.61,54.65,54.54,54.54,59040.0,52.7849,52.8235,52.7172,52.7172,59040.0
2024-02-23 13:00:00,54.54,54.54,54.49,54.5,38015.0,52.7172,52.7172,52.6689,52.6786,38015.0
2024-02-23 13:30:00,54.51,54.57,54.48,54.5,37497.0,52.6882,52.7462,52.6592,52.6786,37497.0
2024-02-23 14:00:00,54.5,54.52,54.45,54.52,69420.0,52.6786,52.6979,52.6302,52.6979,69420.0
2024-02-23 14:30:00,54.52,54.52,54.46,54.46,58716.0,52.6979,52.6979,52.6399,52.6399,58716.0
2024-02-23 15:00:00,54.45,54.46,54.23,54.24,172799.0,52.6302,52.6399,52.4176,52.4272,172799.0
2024-02-23 15:30:00,54.24,54.25,54.0,54.0,308358.0,52.4272,52.4369,52.1953,52.1953,308358.0
2024-02-26 09:30:00,53.93,54.21,53.9,53.96,280297.0,52.1276,52.3982,52.0986,52.1566,280297.0
2024-02-26 10:00:00,53.95,53.99,53.41,53.57,219620.0,52.1469,52.1856,51.625,51.7796,219620.0
2024-02-26 10:30:00,53.56,53.68,53.45,53.45,152692.0,51.77,51.886,51.6636,51.6636,152692.0
2024-02-26 11:00:00,53.46,53.61,53.42,53.45,160381.0,51.6733,51.8183,51.6347,51.6636,160381.0
2024-02-26 11:30:00,53.46,53.55,53.4,53.53,164310.0,51.6733,51.7603,51.6153,51.741,164310.0
2024-02-26 12:00:00,53.53,53.67,53.48,53.65,141993.0,51.741,51.8763,51.6926,51.857,141993.0
2024-02-26 12:30:00,53.65,53.73,53.6,53.61,102185.0,51.857,51.9343,51.8086,51.8183,102185.0
2024-02-26 13:00:00,53.62,53.62,53.37,53.4,136576.0,51.828,51.828,51.5863,51.6153,136576.0
2024-02-26 13:30:00,53.39,53.63,53.34,53.63,176037.0,51.6057,51.8376,51.5573,51.8376,176037.0
2024-02-26 14:00:00,53.63,53.67,53.51,53.63,271681.0,51.8376,51.8763,51.7216,51.8376,271681.0
2024-02-26 14:30:00,53.63,53.63,53.49,53.63,132530.0,51.8376,51.8376,51.7023,51.8376,132530.0
2024-02-26 15:00:00,53.63,53.82,53.59,53.73,278664.0,51.8376,52.0213,51.799,51.9343,278664.0
2024-02-26 15:30:00,53.74,53.98,53.68,53.82,350812.0,51.944,52.1759,51.886,52.0213,350812.0
2024-02-27 09:30:00,53.83,53.84,53.33,53.56,164874.0,52.0309,52.0406,51.5477,51.77,164874.0
2024-02-27 10:00:00,53.57,53.78,53.56,53.77,108224.0,51.7796,51.9826,51.77,51.973,108224.0
2024-02-27 10:30:00,53.76,53.83,53.58,53.58,145204.0,51.9633,52.0309,51.7893,51.7893,145204.0
2024-02-27 11:00:00,53.61,53.67,53.41,53.41,143130.0,51.8183,51.8763,51.625,51.625,143130.0
2024-02-27 11:30:00,53.41,53.72,53.41,53.64,129340.0,51.625,51.9246,51.625,51.8473,129340.0
2024-02-27 12:00:00,53.62,53.65,53.49,53.54,70549.0,51.828,51.857,51.7023,51.7506,70549.0
2024-02-27 12:30:00,53.54,53.55,53.45,53.53,121931.0,51.7506,51.7603,51.6636,51.741,121931.0
2024-02-27 13:00:00,53.52,53.64,53.52,53.6,49196.0,51.7313,51.8473,51.7313,51.8086,49196.0
2024-02-27 13:30:00,53.61,53.62,53.53,53.59,29304.0,51.8183,51.828,51.741,51.799,29304.0
2024-02-27 14:00:00,53.6,53.62,53.53,53.56,38128.0,51.8086,51.828,51.741,51.77,38128.0
2024-02-27 14:30:00,53.56,53.73,53.55,53.7,51690.0,51.77,51.9343,51.7603,51.9053,51690.0
2024-02-27 15:00:00,53.7,53.79,53.64,53.78,52991.0,51.9053,51.9923,51.8473,51.9826,52991.0
2024-02-27 15:30:00,53.79,53.82,53.66,53.76,286638.0,51.9923,52.0213,51.8666,51.9633,286638.0
2024-02-28 09:30:00,53.09,53.36,53.0,53.23,257317.0,51.3157,51.5767,51.2287,51.451,257317.0
2024-02-28 10:00:00,53.25,53.45,53.21,53.34,151235.0,51.4703,51.6636,51.4317,51.5573,151235.0
2024-02-28 10:30:00,53.33,53.38,53.25,53.37,95909.0,51.5477,51.596,51.4703,51.5863,95909.0
2024-02-28 11:00:00,53.36,53.45,53.33,53.36,64612.0,51.5767,51.6636,51.5477,51.5767,64612.0
2024-02-28 11:30:00,53.36,53.36,53.24,53.31,33552.0,51.5767,51.5767,51.4607,51.5283,33552.0
2024-02-28 12:00:00,53.3,53.35,53.25,53.27,43851.0,51.5187,51.567,51.4703,51.4897,43851.0
2024-02-28 12:30:00,53.26,53.29,53.22,53.28,70036.0,51.48,51.509,51.4413,51.4993,70036.0
2024-02-28 13:00:00,53.27,53.32,53.24,53.32,43893.0,51.4897,51.538,51.4607,51.538,43893.0
2024-02-28 13:30:00,53.32,53.33,53.28,53.29,41803.0,51.538,51.5477,51.4993,51.509,41803.0
2024-02-28 14:00:00,53.29,53.37,53.24,53.33,51669.0,51.509,51.5863,51.4607,51.5477,51669.0
2024-02-28 14:30:00,53.33,53.33,53.26,53.28,48260.0,51.5477,51.5477,51.48,51.4993,48260.0
2024-02-28 15:00:00,53.28,53.32,53.27,53.3,47787.0,51.4993,51.538,51.4897,51.5187,47787.0
2024-02-28 15:30:00,53.3,53.32,53.13,53.15,305562.0,51.5187,51.538,51.3543,51.3737,305562.0
2024-02-29 09:30:00,53.44,54.08,53.19,53.74,401132.0,51.654,52.2726,51.4123,51.944,401132.0
2024-02-29 10:00:00,53.75,53.85,53.55,53.8,107655.0,51.9536,52.0503,51.7603,52.002,107655.0
2024-02-29 10:30:00,53.8,53.82,53.67,53.67,148224.0,52.002,52.0213,51.8763,51.8763,148224.0
2024-02-29 11:00:00,53.68,53.72,53.61,53.69,165669.0,51.886,51.9246,51.8183,51.8956,165669.0
2024-02-29 11:30:00,53.68,53.71,53.62,53.68,113170.0,51.886,51.915,51.828,51.886,113170.0
2024-02-29 12:00:00,53.68,53.68,53.56,53.6,55832.0,51.886,51.886,51.77,51.8086,55832.0
2024-02-29 12:30:00,53.6,53.62,53.55,53.62,64152.0,51.8086,51.828,51.7603,51.828,64152.0
2024-02-29 13:00:00,53.61,53.81,53.59,53.8,99919.0,51.8183,52.0116,51.799,52.002,99919.0
2024-02-29 13:30:00,53.8,53.99,53.78,53.85,126499.0,52.002,52.1856,51.9826,52.0503,126499.0
2024-02-29 14:00:00,53.85,53.9,53.66,53.7,78039.0,52.0503,52.0986,51.8666,51.9053,78039.0
2024-02-29 14:30:00,53.68,53.7,53.57,53.64,89545.0,51.886,51.9053,51.7796,51.8473,89545.0
2024-02-29 15:00:00,53.64,53.67,53.5,53.5,85793.0,51.8473,51.8763,51.712,51.712,85793.0
2024-02-29 15:30:00,53.5,53.59,53.42,53.5,472520.0,51.712,51.799,51.6347,51.712,472520.0
2024-03-01 09:30:00,54.84,55.19,54.71,54.99,406203.0,53.0072,53.3455,52.8815,53.1522,406203.0
2024-03-01 10:00:00,55.0,55.11,54.78,55.11,118786.0,53.1618,53.2682,52.9492,53.2682,118786.0
2024-03-01 10:30:00,55.12,55.35,55.06,55.17,126985.0,53.2778,53.5001,53.2198,53.3262,126985.0
2024-03-01 11:00:00,55.17,55.33,55.02,55.33,102022.0,53.3262,53.4808,53.1812,53.4808,102022.0
2024-03-01 11:30:00,55.32,55.45,55.31,55.39,118996.0,53.4712,53.5968,53.4615,53.5388,118996.0
2024-03-01 12:00:00,55.38,55.46,55.25,55.25,113436.0,53.5291,53.6065,53.4035,53.4035,113436.0
2024-03-01 12:30:00,55.25,55.25,55.05,55.05,86992.0,53.4035,53.4035,53.2102,53.2102,86992.0
2024-03-01 13:00:00,55.05,55.38,55.05,55.38,100672.0,53.2102,53.5291,53.2102,53.5291,100672.0
2024-03-01 13:30:00,55.38,55.39,55.13,55.16,111850.0,53.5291,53.5388,53.2875,53.3165,111850.0
2024-03-01 14:00:00,55.16,55.22,55.09,55.13,112927.0,53.3165,53.3745,53.2488,53.2875,112927.0
2024-03-01 14:30:00,55.12,55.19,55.07,55.16,90430.0,53.2778,53.3455,53.2295,53.3165,90430.0
2024-03-01 15:00:00,55.16,55.16,54.97,55.02,138401.0,53.3165,53.3165,53.1328,53.1812,138401.0
2024-03-01 15:30:00,55.02,55.06,54.93,55.02,496710.0,53.1812,53.2198,53.0942,53.1812,496710.0
2024-03-04 09:30:00,54.58,55.08,54.5,54.82,205924.0,52.7559,53.2392,52.6786,52.9879,205924.0
2024-03-04 10:00:00,54.83,54.99,54.76,54.9,61688.0,52.9975,53.1522,52.9299,53.0652,61688.0
2024-03-04 10:30:00,54.91,55.04,54.85,54.99,50859.0,53.0749,53.2005,53.0169,53.1522,50859.0
2024-03-04 11:00:00,54.98,55.0,54.84,54.91,107182.0,53.1425,53.1618,53.0072,53.0749,107182.0
2024-03-04 11:30:00,54.91,55.07,54.84,54.99,82449.0,53.0749,53.2295,53.0072,53.1522,82449.0
2024-03-04 12:00:00,54.99,55.01,54.77,54.82,37112.0,53.1522,53.1715,52.9395,52.9879,37112.0
2024-03-04 12:30:00,54.81,54.89,54.75,54.81,62918.0,52.9782,53.0555,52.9202,52.9782,62918.0
2024-03-04 13:00:00,54.8,54.84,54.72,54.73,38535.0,52.9685,53.0072,52.8912,52.9009,38535.0
2024-03-04 13:30:00,54.72,54.75,54.67,54.68,60625.0,52.8912,52.9202,52.8429,52.8525,60625.0
2024-03-04 14:00:00,54.68,54.76,54.65,54.75,98433.0,52.8525,52.9299,52.8235,52.9202,98433.0
2024-03-04 14:30:00,54.75,54.84,54.72,54.75,83538.0,52.9202,53.0072,52.8912,52.9202,83538.0
2024-03-04 15:00:00,54.75,54.77,54.41,54.42,149219.0,52.9202,52.9395,52.5916,52.6012,149219.0
2024-03-04 15:30:00,54.41,54.66,54.35,54.51,626153.0,52.5916,52.8332,52.5336,52.6882,626153.0
2024-03-05 09:30:00,54.8,55.32,54.7,54.8,266177.0,52.9685,53.4712,52.8719,52.9685,266177.0
2024-03-05 10:00:00,54.83,55.17,54.75,54.85,153913.0,52.9975,53.3262,52.9202,53.0169,153913.0
2024-03-05 10:30:00,54.85,55.01,54.72,54.98,244219.0,53.0169,53.1715,52.8912,53.1425,244219.0
2024-03-05 11:00:00,54.98,55.0,54.73,54.81,194097.0,53.1425,53.1618,52.9009,52.9782,194097.0
2024-03-05 11:30:00,54.8,54.92,54.5,54.68,384644.0,52.9685,53.0845,52.6786,52.8525,384644.0
2024-03-05 12:00:00,54.68,54.74,54.48,54.54,198077.0,52.8525,52.9105,52.6592,52.7172,198077.0
2024-03-05 12:30:00,54.54,54.93,54.53,54.77,97548.0,52.7172,53.0942,52.7076,52.9395,97548.0
2024-03-05 13:00:00,54.78,54.87,54.6,54.86,229033.0,52.9492,53.0362,52.7752,53.0265,229033.0
2024-03-05 13:30:00,54.86,55.01,54.85,54.95,75368.0,53.0265,53.1715,53.0169,53.1135,75368.0
2024-03-05 14:00:00,54.95,55.02,54.92,54.97,98226.0,53.1135,53.1812,53.0845,53.1328,98226.0
2024-03-05 14:30:00,54.97,55.03,54.89,54.91,117659.0,53.1328,53.1908,53.0555,53.0749,117659.0
2024-03-05 15:00:00,54.91,54.97,54.83,54.88,105837.0,53.0749,53.1328,52.9975,53.0459,105837.0
2024-03-05 15:30:00,54.88,54.97,54.79,54.93,334162.0,53.0459,53.1328,52.9589,53.0942,334162.0
2024-03-06 09:30:00,55.32,55.54,54.9,54.97,273196.0,53.4712,53.6838,53.0652,53.1328,273196.0
2024-03-06 10:00:00,54.97,55.23,54.95,55.14,141444.0,53.1328,53.3842,53.1135,53.2972,141444.0
2024-03-06 10:30:00,55.11,55.27,54.94,55.26,204003.0,53.2682,53.4228,53.1039,53.4132,204003.0
2024-03-06 11:00:00,55.24,55.3,55.18,55.25,78552.0,53.3938,53.4518,53.3358,53.4035,78552.0
2024-03-06 11:30:00,55.27,55.29,55.21,55.25,77832.0,53.4228,53.4422,53.3648,53.4035,77832.0
2024-03-06 12:00:00,55.25,55.44,55.21,55.43,107392.0,53.4035,53.5871,53.3648,53.5775,107392.0
2024-03-06 12:30:00,55.41,55.53,55.37,55.5,81635.0,53.5581,53.6741,53.5195,53.6451,81635.0
2024-03-06 13:00:00,55.49,55.83,55.45,55.71,146588.0,53.6355,53.9641,53.5968,53.8481,146588.0
2024-03-06 13:30:00,55.66,55.66,55.5,55.57,57528.0,53.7998,53.7998,53.6451,53.7128,57528.0
2024-03-06 14:00:00,55.56,55.6,55.49,55.59,59607.0,53.7031,53.7418,53.6355,53.7321,59607.0
2024-03-06 14:30:00,55.59,55.71,55.57,55.65,98518.0,53.7321,53.8481,53.7128,53.7901,98518.0
2024-03-06 15:00:00,55.65,55.76,55.6,55.75,129962.0,53.7901,53.8964,53.7418,53.8868,129962.0
2024-03-06 15:30:00,55.74,55.92,55.73,55.78,454784.0,53.8771,54.0511,53.8674,53.9158,454784.0
2024-03-07 09:30:00,55.92,56.1,55.53,55.64,178864.0,54.0511,54.2251,53.6741,53.7805,178864.0
2024-03-07 10:00:00,55.65,55.72,55.58,55.72,73703.0,53.7901,53.8578,53.7225,53.8578,73703.0
2024-03-07 10:30:00,55.71,55.96,55.67,55.96,56551.0,53.8481,54.0898,53.8095,54.0898,56551.0
2024-03-07 11:00:00,55.96,56.15,55.95,56.05,114355.0,54.0898,54.2734,54.0801,54.1768,114355.0
2024-03-07 11:30:00,56.05,56.06,55.96,56.0,67019.0,54.1768,54.1864,54.0898,54.1284,67019.0
2024-03-07 12:00:00,55.98,56.01,55.95,55.98,54983.0,54.1091,54.1381,54.0801,54.1091,54983.0
2024-03-07 12:30:00,55.97,55.99,55.88,55.99,47685.0,54.0994,54.1188,54.0124,54.1188,47685.0
2024-03-07 13:00:00,55.98,56.04,55.91,55.96,67186.0,54.1091,54.1671,54.0414,54.0898,67186.0
2024-03-07 13:30:00,55.96,56.01,55.92,56.0,57851.0,54.0898,54.1381,54.0511,54.1284,57851.0
2024-03-07 14:00:00,55.99,56.01,55.93,55.96,81597.0,54.1188,54.1381,54.0608,54.0898,81597.0
2024-03-07 14:30:00,55.96,56.0,55.95,55.98,74073.0,54.0898,54.1284,54.0801,54.1091,74073.0
2024-03-07 15:00:00,55.97,55.98,55.89,55.91,110248.0,54.0994,54.1091,54.0221,54.0414,110248.0
2024-03-07 15:30:00,55.91,56.03,55.9,56.02,280693.0,54.0414,54.1574,54.0318,54.1478,280693.0
2024-03-08 09:30:00,56.07,56.27,55.96,56.09,73795.0,54.1961,54.3894,54.0898,54.2154,73795.0
2024-03-08 10:00:00,56.1,56.1,55.85,55.9,48445.0,54.2251,54.2251,53.9834,54.0318,48445.0
2024-03-08 10:30:00,55.9,56.01,55.87,55.89,27726.0,54.0318,54.1381,54.0028,54.0221,27726.0
2024-03-08 11:00:00,55.89,56.0,55.88,55.94,39182.0,54.0221,54.1284,54.0124,54.0704,39182.0
2024-03-08 11:30:00,55.94,55.99,55.82,55.82,74292.0,54.0704,54.1188,53.9544,53.9544,74292.0
2024-03-08 12:00:00,55.83,55.91,55.7,55.82,74692.0,53.9641,54.0414,53.8385,53.9544,74692.0
2024-03-08 12:30:00,55.8,55.88,55.7,55.7,15940.0,53.9351,54.0124,53.8385,53.8385,15940.0
2024-03-08 13:00:00,55.7,55.77,55.69,55.73,44600.0,53.8385,53.9061,53.8288,53.8674,44600.0
2024-03-08 13:30:00,55.72,55.74,55.58,55.64,28789.0,53.8578,53.8771,53.7225,53.7805,28789.0
2024-03-08 14:00:00,55.64,55.79,55.63,55.78,31382.0,53.7805,53.9254,53.7708,53.9158,31382.0
2024-03-08 14:30:00,55.79,55.9,55.79,55.87,41008.0,53.9254,54.0318,53.9254,54.0028,41008.0
2024-03-08 15:00:00,55.87,55.93,55.81,55.83,53939.0,54.0028,54.0608,53.9448,53.9641,53939.0
2024-03-08 15:30:00,55.81,55.94,55.79,55.9,242444.0,53.9448,54.0704,53.9254,54.0318,242444.0
2024-03-11 09:30:00,55.26,55.45,55.11,55.45,228818.0,53.4132,53.5968,53.2682,53.5968,228818.0
2024-03-11 10:00:00,55.45,55.51,55.37,55.47,147270.0,53.5968,53.6548,53.5195,53.6161,147270.0
2024-03-11 10:30:00,55.47,55.6,55.36,55.58,106901.0,53.6161,53.7418,53.5098,53.7225,106901.0
2024-03-11 11:00:00,55.57,55.68,55.53,55.66,94116.0,53.7128,53.8191,53.6741,53.7998,94116.0
2024-03-11 11:30:00,55.66,55.76,55.6,55.7,126254.0,53.7998,53.8964,53.7418,53.8385,126254.0
2024-03-11 12:00:00,55.71,55.79,55.7,55.75,79684.0,53.8481,53.9254,53.8385,53.8868,79684.0
2024-03-11 12:30:00,55.75,55.87,55.69,55.86,61245.0,53.8868,54.0028,53.8288,53.9931,61245.0
2024-03-11 13:00:00,55.85,55.93,55.78,55.79,96436.0,53.9834,54.0608,53.9158,53.9254,96436.0
2024-03-11 13:30:00,55.78,55.83,55.69,55.81,76246.0,53.9158,53.9641,53.8288,53.9448,76246.0
2024-03-11 14:00:00,55.8,55.8,55.7,55.76,52170.0,53.9351,53.9351,53.8385,53.8964,52170.0
2024-03-11 14:30:00,55.76,55.89,55.76,55.87,65862.0,53.8964,54.0221,53.8964,54.0028,65862.0
2024-03-11 15:00:00,55.88,55.92,55.82,55.84,144654.0,54.0124,54.0511,53.9544,53.9738,144654.0
2024-03-11 15:30:00,55.83,55.97,55.79,55.9,606288.0,53.9641,54.0994,53.9254,54.0318,606288.0
2024-03-12 09:30:00,56.7,57.05,56.33,56.71,312448.0,54.805,55.1433,54.4474,54.8147,312448.0
2024-03-12 10:00:00,56.71,57.01,56.7,56.88,282917.0,54.8147,55.1047,54.805,54.979,282917.0
2024-03-12 10:30:00,56.87,56.87,56.72,56.82,106292.0,54.9693,54.9693,54.8244,54.921,106292.0
2024-03-12 11:00:00,56.83,56.9,56.77,56.9,112429.0,54.9307,54.9983,54.8727,54.9983,112429.0
2024-03-12 11:30:00,56.89,57.09,56.88,57.02,191911.0,54.9887,55.182,54.979,55.1143,191911.0
2024-03-12 12:00:00,57.03,57.03,56.82,56.84,124548.0,55.124,55.124,54.921,54.9404,124548.0
2024-03-12 12:30:00,56.82,56.91,56.81,56.85,127444.0,54.921,55.008,54.9114,54.95,127444.0
2024-03-12 13:00:00,56.85,56.96,56.77,56.86,137945.0,54.95,55.0563,54.8727,54.9597,137945.0
2024-03-12 13:30:00,56.86,56.95,56.82,56.91,95250.0,54.9597,55.0467,54.921,55.008,95250.0
2024-03-12 14:00:00,56.91,56.94,56.81,56.94,141064.0,55.008,55.037,54.9114,55.037,141064.0
2024-03-12 14:30:00,56.94,56.99,56.87,56.95,142589.0,55.037,55.0853,54.9693,55.0467,142589.0
2024-03-12 15:00:00,56.96,56.97,56.91,56.93,113872.0,55.0563,55.066,55.008,55.0273,113872.0
2024-03-12 15:30:00,56.93,57.02,56.85,57.0,609573.0,55.0273,55.1143,54.95,55.095,609573.0
2024-03-13 09:30:00,56.56,56.79,56.28,56.74,340545.0,54.6697,54.892,54.3991,54.8437,340545.0
2024-03-13 10:00:00,56.74,56.95,56.66,56.86,158135.0,54.8437,55.0467,54.7664,54.9597,158135.0
2024-03-13 10:30:00,56.85,57.0,56.81,56.98,140916.0,54.95,55.095,54.9114,55.0757,140916.0
2024-03-13 11:00:00,56.98,57.14,56.96,57.11,218634.0,55.0757,55.2303,55.0563,55.2013,218634.0
2024-03-13 11:30:00,57.11,57.11,56.91,56.94,146908.0,55.2013,55.2013,55.008,55.037,146908.0
2024-03-13 12:00:00,56.93,56.93,56.82,56.91,148979.0,55.0273,55.0273,54.921,55.008,148979.0
2024-03-13 12:30:00,56.91,56.97,56.81,56.84,100021.0,55.008,55.066,54.9114,54.9404,100021.0
2024-03-13 13:00:00,56.84,56.9,56.81,56.84,121214.0,54.9404,54.9983,54.9114,54.9404,121214.0
2024-03-13 13:30:00,56.84,56.89,56.83,56.87,83952.0,54.9404,54.9887,54.9307,54.9693,83952.0
2024-03-13 14:00:00,56.87,56.92,56.86,56.89,92594.0,54.9693,55.0177,54.9597,54.9887,92594.0
2024-03-13 14:30:00,56.89,56.93,56.87,56.91,83303.0,54.9887,55.0273,54.9693,55.008,83303.0
2024-03-13 15:00:00,56.9,57.0,56.87,56.9,161615.0,54.9983,55.095,54.9693,54.9983,161615.0
2024-03-13 15:30:00,56.9,57.04,56.8,56.99,477300.0,54.9983,55.1337,54.9017,55.0853,477300.0
2024-03-14 09:30:00,56.8,57.03,55.87,55.94,426099.0,54.9017,55.124,54.0028,54.0704,426099.0
2024-03-14 10:00:00,55.95,56.03,55.7,55.89,146299.0,54.0801,54.1574,53.8385,54.0221,146299.0
2024-03-14 10:30:00,55.89,56.19,55.89,56.13,215751.0,54.0221,54.3121,54.0221,54.2541,215751.0
2024-03-14 11:00:00,56.13,56.17,56.01,56.06,147298.0,54.2541,54.2927,54.1381,54.1864,147298.0
2024-03-14 11:30:00,56.07,56.17,56.04,56.1,76743.0,54.1961,54.2927,54.1671,54.2251,76743.0
2024-03-14 12:00:00,56.09,56.1,55.69,55.72,242618.0,54.2154,54.2251,53.8288,53.8578,242618.0
2024-03-14 12:30:00,55.74,55.75,55.34,55.35,119252.0,53.8771,53.8868,53.4905,53.5001,119252.0
2024-03-14 13:00:00,55.34,55.35,55.12,55.13,142112.0,53.4905,53.5001,53.2778,53.2875,142112.0
2024-03-14 13:30:00,55.13,55.21,55.03,55.09,91464.0,53.2875,53.3648,53.1908,53.2488,91464.0
2024-03-14 14:00:00,55.09,55.2,55.07,55.11,116699.0,53.2488,53.3552,53.2295,53.2682,116699.0
2024-03-14 14:30:00,55.13,55.33,55.01,55.28,169982.0,53.2875,53.4808,53.1715,53.4325,169982.0
2024-03-14 15:00:00,55.28,55.29,55.07,55.18,100766.0,53.4325,53.4422,53.2295,53.3358,100766.0
2024-03-14 15:30:00,55.16,55.42,55.14,55.41,305150.0,53.3165,53.5678,53.2972,53.5581,305150.0
2024-03-15 09:30:00,55.53,55.67,55.29,55.33,202417.0,53.6741,53.8095,53.4422,53.4808,202417.0
2024-03-15 10:00:00,55.32,55.35,55.14,55.18,182259.0,53.4712,53.5001,53.2972,53.3358,182259.0
2024-03-15 10:30:00,55.17,55.21,55.03,55.16,190114.0,53.3262,53.3648,53.1908,53.3165,190114.0
2024-03-15 11:00:00,55.16,55.31,55.12,55.14,112543.0,53.3165,53.4615,53.2778,53.2972,112543.0
2024-03-15 11:30:00,55.13,55.21,55.08,55.16,74382.0,53.2875,53.3648,53.2392,53.3165,74382.0
2024-03-15 12:00:00,55.16,55.2,55.11,55.14,61341.0,53.3165,53.3552,53.2682,53.2972,61341.0
2024-03-15 12:30:00,55.14,55.15,54.99,55.0,98550.0,53.2972,53.3068,53.1522,53.1618,98550.0
2024-03-15 13:00:00,55.0,55.11,54.99,55.02,48321.0,53.1618,53.2682,53.1522,53.1812,48321.0
2024-03-15 13:30:00,55.01,55.19,54.99,55.18,98270.0,53.1715,53.3455,53.1522,53.3358,98270.0
2024-03-15 14:00:00,55.18,55.3,55.13,55.27,112379.0,53.3358,53.4518,53.2875,53.4228,112379.0
2024-03-15 14:30:00,55.27,55.31,55.16,55.26,133621.0,53.4228,53.4615,53.3165,53.4132,133621.0
2024-03-15 15:00:00,55.26,55.34,55.21,55.3,77143.0,53.4132,53.4905,53.3648,53.4518,77143.0
2024-03-15 15:30:00,55.3,55.33,55.19,55.19,215128.0,53.4518,53.4808,53.3455,53.3455,215128.0
2024-03-18 09:30:00,55.46,55.98,55.28,55.96,333484.0,53.6065,54.1091,53.4325,54.0898,333484.0
2024-03-18 10:00:00,55.98,56.04,55.86,55.92,120641.0,54.1091,54.1671,53.9931,54.0511,120641.0
2024-03-18 10:30:00,55.91,55.99,55.8,55.83,78535.0,54.0414,54.1188,53.9351,53.9641,78535.0
2024-03-18 11:00:00,55.82,55.94,55.78,55.89,113869.0,53.9544,54.0704,53.9158,54.0221,113869.0
2024-03-18 11:30:00,55.89,56.05,55.86,56.04,117850.0,54.0221,54.1768,53.9931,54.1671,117850.0
2024-03-18 12:00:00,56.04,56.04,55.89,56.0,116894.0,54.1671,54.1671,54.0221,54.1284,116894.0
2024-03-18 12:30:00,55.99,56.13,55.98,56.07,134153.0,54.1188,54.2541,54.1091,54.1961,134153.0
2024-03-18 13:00:00,56.06,56.16,56.06,56.11,104673.0,54.1864,54.2831,54.1864,54.2347,104673.0
2024-03-18 13:30:00,56.12,56.12,55.99,56.08,77030.0,54.2444,54.2444,54.1188,54.2058,77030.0
2024-03-18 14:00:00,56.08,56.14,56.06,56.06,71882.0,54.2058,54.2637,54.1864,54.1864,71882.0
2024-03-18 14:30:00,56.07,56.17,56.0,56.16,95156.0,54.1961,54.2927,54.1284,54.2831,95156.0
2024-03-18 15:00:00,56.16,56.17,56.09,56.13,137105.0,54.2831,54.2927,54.2154,54.2541,137105.0
2024-03-18 15:30:00,56.14,56.17,56.01,56.01,333786.0,54.2637,54.2927,54.1381,54.1381,333786.0
2024-03-19 09:30:00,55.67,55.85,55.6,55.81,159064.0,53.8095,53.9834,53.7418,53.9448,159064.0
2024-03-19 10:00:00,55.82,55.86,55.66,55.85,87199.0,53.9544,53.9931,53.7998,53.9834,87199.0
2024-03-19 10:30:00,55.86,55.93,55.72,55.77,258244.0,53.9931,54.0608,53.8578,53.9061,258244.0
2024-03-19 11:00:00,55.75,55.89,55.73,55.82,101384.0,53.8868,54.0221,53.8674,53.9544,101384.0
2024-03-19 11:30:00,55.82,55.84,55.71,55.76,33949.0,53.9544,53.9738,53.8481,53.8964,33949.0
2024-03-19 12:00:00,55.77,55.77,55.67,55.7,60319.0,53.9061,53.9061,53.8095,53.8385,60319.0
2024-03-19 12:30:00,55.72,55.9,55.69,55.8,72577.0,53.8578,54.0318,53.8288,53.9351,72577.0
2024-03-19 13:00:00,55.8,55.8,55.64,55.65,118101.0,53.9351,53.9351,53.7805,53.7901,118101.0
2024-03-19 13:30:00,55.64,55.68,55.59,55.6,29950.0,53.7805,53.8191,53.7321,53.7418,29950.0
2024-03-19 14:00:00,55.6,55.6,55.49,55.57,36261.0,53.7418,53.7418,53.6355,53.7128,36261.0
2024-03-19 14:30:00,55.57,55.76,55.56,55.62,94372.0,53.7128,53.8964,53.7031,53.7611,94372.0
2024-03-19 15:00:00,55.61,55.65,55.58,55.63,31998.0,53.7515,53.7901,53.7225,53.7708,31998.0
2024-03-19 15:30:00,55.63,55.65,55.44,55.45,229501.0,53.7708,53.7901,53.5871,53.5968,229501.0
2024-03-20 09:30:00,55.0,55.4,55.0,55.38,170657.0,53.1618,53.5485,53.1618,53.5291,170657.0
2024-03-20 10:00:00,55.36,55.63,55.33,55.61,46431.0,53.5098,53.7708,53.4808,53.7515,46431.0
2024-03-20 10:30:00,55.62,55.75,55.61,55.7,35410.0,53.7611,53.8868,53.7515,53.8385,35410.0
2024-03-20 11:00:00,55.69,55.7,55.41,55.42,58321.0,53.8288,53.8385,53.5581,53.5678,58321.0
2024-03-20 11:30:00,55.42,55.52,55.26,55.5,149576.0,53.5678,53.6645,53.4132,53.6451,149576.0
2024-03-20 12:00:00,55.48,55.61,55.45,55.55,56832.0,53.6258,53.7515,53.5968,53.6935,56832.0
2024-03-20 12:30:00,55.53,55.57,55.47,55.55,65033.0,53.6741,53.7128,53.6161,53.6935,65033.0
2024-03-20 13:00:00,55.57,55.58,55.51,55.54,85049.0,53.7128,53.7225,53.6548,53.6838,85049.0
2024-03-20 13:30:00,55.54,55.57,55.45,55.48,73020.0,53.6838,53.7128,53.5968,53.6258,73020.0
2024-03-20 14:00:00,55.47,55.65,55.47,55.64,85880.0,53.6161,53.7901,53.6161,53.7805,85880.0
2024-03-20 14:30:00,55.64,56.0,55.55,55.92,165570.0,53.7805,54.1284,53.6935,54.0511,165570.0
2024-03-20 15:00:00,55.92,56.01,55.8,55.91,179463.0,54.0511,54.1381,53.9351,54.0414,179463.0
2024-03-20 15:30:00,55.9,55.94,55.69,55.74,338765.0,54.0318,54.0704,53.8288,53.8771,338765.0
2024-03-21 09:30:00,55.81,56.37,55.61,56.36,188825.0,53.9448,54.4861,53.7515,54.4764,188825.0
2024-03-21 10:00:00,56.34,56.49,56.18,56.18,103917.0,54.4571,54.602,54.3024,54.3024,103917.0
2024-03-21 10:30:00,56.16,56.16,55.9,55.97,73416.0,54.2831,54.2831,54.0318,54.0994,73416.0
2024-03-21 11:00:00,55.97,55.98,55.72,55.77,135023.0,54.0994,54.1091,53.8578,53.9061,135023.0
2024-03-21 11:30:00,55.78,55.83,55.73,55.79,93569.0,53.9158,53.9641,53.8674,53.9254,93569.0
2024-03-21 12:00:00,55.78,55.78,55.63,55.68,89979.0,53.9158,53.9158,53.7708,53.8191,89979.0
2024-03-21 12:30:00,55.69,55.8,55.61,55.78,51993.0,53.8288,53.9351,53.7515,53.9158,51993.0
2024-03-21 13:00:00,55.78,55.86,55.74,55.78,87478.0,53.9158,53.9931,53.8771,53.9158,87478.0
2024-03-21 13:30:00,55.78,55.9,55.74,55.77,76895.0,53.9158,54.0318,53.8771,53.9061,76895.0
2024-03-21 14:00:00,55.78,55.82,55.77,55.79,25678.0,53.9158,53.9544,53.9061,53.9254,25678.0
2024-03-21 14:30:00,55.79,55.81,55.75,55.77,22623.0,53.9254,53.9448,53.8868,53.9061,22623.0
2024-03-21 15:00:00,55.77,55.8,55.71,55.71,61427.0,53.9061,53.9351,53.8481,53.8481,61427.0
2024-03-21 15:30:00,55.72,55.73,55.6,55.62,163617.0,53.8578,53.8674,53.7418,53.7611,163617.0
2024-03-22 09:30:00,55.5,55.52,54.88,54.91,141300.0,53.6451,53.6645,53.0459,53.0749,141300.0
2024-03-22 10:00:00,54.92,54.93,54.72,54.73,137105.0,53.0845,53.0942,52.8912,52.9009,137105.0
2024-03-22 10:30:00,54.73,54.74,54.61,54.64,101729.0,52.9009,52.9105,52.7849,52.8139,101729.0
2024-03-22 11:00:00,54.63,54.65,54.47,54.65,133655.0,52.8042,52.8235,52.6496,52.8235,133655.0
2024-03-22 11:30:00,54.65,54.85,54.56,54.8,76669.0,52.8235,53.0169,52.7366,52.9685,76669.0
2024-03-22 12:00:00,54.8,54.82,54.51,54.56,62503.0,52.9685,52.9879,52.6882,52.7366,62503.0
2024-03-22 12:30:00,54.56,54.56,54.41,54.46,52998.0,52.7366,52.7366,52.5916,52.6399,52998.0
2024-03-22 13:00:00,54.46,54.52,54.43,54.44,58646.0,52.6399,52.6979,52.6109,52.6206,58646.0
2024-03-22 13:30:00,54.43,54.45,54.32,54.39,79523.0,52.6109,52.6302,52.5046,52.5722,79523.0
2024-03-22 14:00:00,54.39,54.39,54.27,54.34,114537.0,52.5722,52.5722,52.4562,52.5239,114537.0
2024-03-22 14:30:00,54.33,54.37,54.25,54.35,68885.0,52.5142,52.5529,52.4369,52.5336,68885.0
2024-03-22 15:00:00,54.35,54.44,54.32,54.34,161471.0,52.5336,52.6206,52.5046,52.5239,161471.0
2024-03-22 15:30:00,54.35,54.58,54.34,54.4,428179.0,52.5336,52.7559,52.5239,52.5819,428179.0
2024-03-25 09:30:00,54.39,54.65,54.39,54.61,146051.0,52.5722,52.8235,52.5722,52.7849,146051.0
2024-03-25 10:00:00,54.62,54.66,54.58,54.64,69969.0,52.7945,52.8332,52.7559,52.8139,69969.0
2024-03-25 10:30:00,54.64,54.74,54.61,54.69,147153.0,52.8139,52.9105,52.7849,52.8622,147153.0
2024-03-25 11:00:00,54.69,54.69,54.46,54.53,70398.0,52.8622,52.8622,52.6399,52.7076,70398.0
2024-03-25 11:30:00,54.53,54.6,54.52,54.56,66447.0,52.7076,52.7752,52.6979,52.7366,66447.0
2024-03-25 12:00:00,54.57,54.66,54.55,54.65,39506.0,52.7462,52.8332,52.7269,52.8235,39506.0
2024-03-25 12:30:00,54.64,54.66,54.52,54.59,113556.0,52.8139,52.8332,52.6979,52.7655,113556.0
2024-03-25 13:00:00,54.59,54.66,54.55,54.62,42025.0,52.7655,52.8332,52.7269,52.7945,42025.0
2024-03-25 13:30:00,54.62,54.62,54.53,54.55,69971.0,52.7945,52.7945,52.7076,52.7269,69971.0
2024-03-25 14:00:00,54.55,54.71,54.52,54.63,203868.0,52.7269,52.8815,52.6979,52.8042,203868.0
2024-03-25 14:30:00,54.62,54.62,54.52,54.53,38134.0,52.7945,52.7945,52.6979,52.7076,38134.0
2024-03-25 15:00:00,54.54,54.69,54.52,54.62,68614.0,52.7172,52.8622,52.6979,52.7945,68614.0
2024-03-25 15:30:00,54.63,54.67,54.51,54.52,193315.0,52.8042,52.8429,52.6882,52.6979,193315.0
2024-03-26 09:30:00,54.52,54.54,54.07,54.47,174031.0,52.6979,52.7172,52.2629,52.6496,174031.0
2024-03-26 10:00:00,54.47,54.64,54.46,54.6,54904.0,52.6496,52.8139,52.6399,52.7752,54904.0
2024-03-26 10:30:00,54.59,54.63,54.53,54.53,35439.0,52.7655,52.8042,52.7076,52.7076,35439.0
2024-03-26 11:00:00,54.52,54.52,54.21,54.21,70049.0,52.6979,52.6979,52.3982,52.3982,70049.0
2024-03-26 11:30:00,54.2,54.45,54.19,54.4,56059.0,52.3886,52.6302,52.3789,52.5819,56059.0
2024-03-26 12:00:00,54.4,54.51,54.39,54.48,79825.0,52.5819,52.6882,52.5722,52.6592,79825.0
2024-03-26 12:30:00,54.48,54.59,54.43,54.58,43877.0,52.6592,52.7655,52.6109,52.7559,43877.0
2024-03-26 13:00:00,54.56,54.76,54.56,54.76,59369.0,52.7366,52.9299,52.7366,52.9299,59369.0
2024-03-26 13:30:00,54.75,54.8,54.69,54.77,61648.0,52.9202,52.9685,52.8622,52.9395,61648.0
2024-03-26 14:00:00,54.79,54.94,54.72,54.73,123156.0,52.9589,53.1039,52.8912,52.9009,123156.0
2024-03-26 14:30:00,54.71,54.87,54.7,54.75,49241.0,52.8815,53.0362,52.8719,52.9202,49241.0
2024-03-26 15:00:00,54.74,54.74,54.56,54.58,88966.0,52.9105,52.9105,52.7366,52.7559,88966.0
2024-03-26 15:30:00,54.58,54.67,54.51,54.56,212464.0,52.7559,52.8429,52.6882,52.7366,212464.0
2024-03-27 09:30:00,55.32,55.73,55.06,55.7,187984.0,53.4712,53.8674,53.2198,53.8385,187984.0
2024-03-27 10:00:00,55.7,55.89,55.65,55.89,78495.0,53.8385,54.0221,53.7901,54.0221,78495.0
2024-03-27 10:30:00,55.89,55.96,55.69,55.96,128804.0,54.0221,54.0898,53.8288,54.0898,128804.0
2024-03-27 11:00:00,55.95,56.0,55.85,55.88,53136.0,54.0801,54.1284,53.9834,54.0124,53136.0
2024-03-27 11:30:00,55.87,55.93,55.63,55.72,67019.0,54.0028,54.0608,53.7708,53.8578,67019.0
2024-03-27 12:00:00,55.71,55.77,55.6,55.75,75718.0,53.8481,53.9061,53.7418,53.8868,75718.0
2024-03-27 12:30:00,55.75,55.85,55.74,55.77,216169.0,53.8868,53.9834,53.8771,53.9061,216169.0
2024-03-27 13:00:00,55.77,55.81,55.69,55.7,113194.0,53.9061,53.9448,53.8288,53.8385,113194.0
2024-03-27 13:30:00,55.7,55.7,55.55,55.58,112478.0,53.8385,53.8385,53.6935,53.7225,112478.0
2024-03-27 14:00:00,55.57,55.59,55.36,55.58,220734.0,53.7128,53.7321,53.5098,53.7225,220734.0
2024-03-27 14:30:00,55.59,55.65,55.55,55.57,56671.0,53.7321,53.7901,53.6935,53.7128,56671.0
2024-03-27 15:00:00,55.57,55.59,55.47,55.54,106984.0,53.7128,53.7321,53.6161,53.6838,106984.0
2024-03-27 15:30:00,55.54,55.72,55.54,55.66,427047.0,53.6838,53.8578,53.6838,53.7998,427047.0
2024-03-28 09:30:00,55.65,56.33,55.5,55.9,215056.0,53.7901,54.4474,53.6451,54.0318,215056.0
2024-03-28 10:00:00,55.91,55.94,55.84,55.86,58875.0,54.0414,54.0704,53.9738,53.9931,58875.0
2024-03-28 10:30:00,55.86,55.95,55.66,55.71,188177.0,53.9931,54.0801,53.7998,53.8481,188177.0
2024-03-28 11:00:00,55.73,55.86,55.69,55.86,69677.0,53.8674,53.9931,53.8288,53.9931,69677.0
2024-03-28 11:30:00,55.88,55.88,55.6,55.8,285119.0,54.0124,54.0124,53.7418,53.9351,285119.0
2024-03-28 12:00:00,55.8,55.81,55.7,55.75,82274.0,53.9351,53.9448,53.8385,53.8868,82274.0
2024-03-28 12:30:00,55.75,55.83,55.73,55.82,39923.0,53.8868,53.9641,53.8674,53.9544,39923.0
2024-03-28 13:00:00,55.82,55.92,55.81,55.87,33437.0,53.9544,54.0511,53.9448,54.0028,33437.0
2024-03-28 13:30:00,55.87,55.9,55.5,55.73,93345.0,54.0028,54.0318,53.6451,53.8674,93345.0
2024-03-28 14:00:00,55.74,56.09,55.71,56.0,112147.0,53.8771,54.2154,53.8481,54.1284,112147.0
2024-03-28 14:30:00,56.01,56.05,55.93,55.98,43304.0,54.1381,54.1768,54.0608,54.1091,43304.0
2024-03-28 15:00:00,55.98,55.98,55.85,55.91,84893.0,54.1091,54.1091,53.9834,54.0414,84893.0
2024-03-28 15:30:00,55.91,55.98,55.81,55.98,228394.0,54.0414,54.1091,53.9448,54.1091,228394.0
2024-04-01 09:30:00,56.16,56.47,55.9,56.05,173163.0,54.2831,54.5827,54.0318,54.1768,173163.0
2024-04-01 10:00:00,56.05,56.29,56.0,56.25,101247.0,54.1768,54.4087,54.1284,54.3701,101247.0
2024-04-01 10:30:00,56.24,56.28,56.1,56.13,263037.0,54.3604,54.3991,54.2251,54.2541,263037.0
2024-04-01 11:00:00,56.14,56.15,56.0,56.04,196160.0,54.2637,54.2734,54.1284,54.1671,196160.0
2024-04-01 11:30:00,56.02,56.1,55.99,56.05,93767.0,54.1478,54.2251,54.1188,54.1768,93767.0
2024-04-01 12:00:00,56.05,56.28,56.0,56.28,151489.0,54.1768,54.3991,54.1284,54.3991,151489.0
2024-04-01 12:30:00,56.27,56.28,56.06,56.14,66013.0,54.3894,54.3991,54.1864,54.2637,66013.0
2024-04-01 13:00:00,56.14,56.22,56.1,56.18,80149.0,54.2637,54.3411,54.2251,54.3024,80149.0
2024-04-01 13:30:00,56.19,56.31,56.1,56.31,88177.0,54.3121,54.4281,54.2251,54.4281,88177.0
2024-04-01 14:00:00,56.3,56.31,56.08,56.14,123759.0,54.4184,54.4281,54.2058,54.2637,123759.0
2024-04-01 14:30:00,56.15,56.22,55.96,55.98,111965.0,54.2734,54.3411,54.0898,54.1091,111965.0
2024-04-01 15:00:00,55.98,56.09,55.98,56.04,189054.0,54.1091,54.2154,54.1091,54.1671,189054.0
2024-04-01 15:30:00,56.05,56.25,56.01,56.22,359513.0,54.1768,54.3701,54.1381,54.3411,359513.0
2024-04-02 09:30:00,55.82,56.07,55.64,56.07,330076.0,53.9544,54.1961,53.7805,54.1961,330076.0
2024-04-02 10:00:00,56.07,56.34,56.01,56.32,129873.0,54.1961,54.4571,54.1381,54.4377,129873.0
2024-04-02 10:30:00,56.34,56.56,56.28,56.4,224520.0,54.4571,54.6697,54.3991,54.5151,224520.0
2024-04-02 11:00:00,56.38,56.57,56.35,56.43,79593.0,54.4957,54.6794,54.4667,54.5441,79593.0
2024-04-02 11:30:00,56.44,56.47,56.23,56.43,121892.0,54.5537,54.5827,54.3507,54.5441,121892.0
2024-04-02 12:00:00,56.43,56.65,56.41,56.65,87617.0,54.5441,54.7567,54.5247,54.7567,87617.0
2024-04-02 12:30:00,56.64,56.79,56.61,56.71,104083.0,54.747,54.892,54.718,54.8147,104083.0
2024-04-02 13:00:00,56.71,56.76,56.65,56.76,86139.0,54.8147,54.863,54.7567,54.863,86139.0
2024-04-02 13:30:00,56.76,56.79,56.7,56.74,105356.0,54.863,54.892,54.805,54.8437,105356.0
2024-04-02 14:00:00,56.73,56.78,56.64,56.64,117898.0,54.834,54.8824,54.747,54.747,117898.0
2024-04-02 14:30:00,56.64,56.65,56.47,56.62,140691.0,54.747,54.7567,54.5827,54.7277,140691.0
2024-04-02 15:00:00,56.62,56.67,56.51,56.65,180166.0,54.7277,54.776,54.6214,54.7567,180166.0
2024-04-02 15:30:00,56.66,56.99,56.6,56.94,658509.0,54.7664,55.0853,54.7084,55.037,658509.0
2024-04-03 09:30:00,56.86,57.14,56.71,56.8,205975.0,54.9597,55.2303,54.8147,54.9017,205975.0
2024-04-03 10:00:00,56.82,56.86,56.71,56.71,217533.0,54.921,54.9597,54.8147,54.8147,217533.0
2024-04-03 10:30:00,56.72,56.84,56.64,56.74,112344.0,54.8244,54.9404,54.747,54.8437,112344.0
2024-04-03 11:00:00,56.74,56.8,56.62,56.78,138711.0,54.8437,54.9017,54.7277,54.8824,138711.0
2024-04-03 11:30:00,56.79,56.87,56.76,56.77,183290.0,54.892,54.9693,54.863,54.8727,183290.0
2024-04-03 12:00:00,56.76,56.77,56.42,56.49,201944.0,54.863,54.8727,54.5344,54.602,201944.0
2024-04-03 12:30:00,56.49,56.57,56.27,56.5,168400.0,54.602,54.6794,54.3894,54.6117,168400.0
2024-04-03 13:00:00,56.51,56.58,56.49,56.54,110132.0,54.6214,54.689,54.602,54.6504,110132.0
2024-04-03 13:30:00,56.54,56.55,56.43,56.5,150575.0,54.6504,54.66,54.5441,54.6117,150575.0
2024-04-03 14:00:00,56.5,56.72,56.46,56.65,147769.0,54.6117,54.8244,54.5731,54.7567,147769.0
2024-04-03 14:30:00,56.65,56.65,56.44,56.52,86689.0,54.7567,54.7567,54.5537,54.631,86689.0
2024-04-03 15:00:00,56.52,56.58,56.4,56.43,122201.0,54.631,54.689,54.5151,54.5441,122201.0
2024-04-03 15:30:00,56.43,56.48,56.25,56.43,519820.0,54.5441,54.5924,54.3701,54.5441,519820.0
2024-04-04 09:30:00,58.56,60.42,58.51,60.0,938186.0,56.6029,58.4007,56.5545,57.9947,938186.0
2024-04-04 10:00:00,60.0,60.37,59.96,60.0,281044.0,57.9947,58.3524,57.9561,57.9947,281044.0
2024-04-04 10:30:00,60.0,60.13,59.95,60.06,228355.0,57.9947,58.1204,57.9464,58.0527,228355.0
2024-04-04 11:00:00,60.06,60.1,59.79,60.04,304597.0,58.0527,58.0914,57.7918,58.0334,304597.0
2024-04-04 11:30:00,60.04,60.17,59.99,60.12,251506.0,58.0334,58.1591,57.9851,58.1107,251506.0
2024-04-04 12:00:00,60.12,60.2,59.91,60.08,369508.0,58.1107,58.1881,57.9078,58.0721,369508.0
2024-04-04 12:30:00,60.07,60.11,59.91,60.05,354499.0,58.0624,58.1011,57.9078,58.0431,354499.0
2024-04-04 13:00:00,60.05,60.2,59.74,59.94,618531.0,58.0431,58.1881,57.7434,57.9367,618531.0
2024-04-04 13:30:00,59.94,60.01,59.81,59.86,103074.0,57.9367,58.0044,57.8111,57.8594,103074.0
2024-04-04 14:00:00,59.88,59.88,59.45,59.69,367813.0,57.8788,57.8788,57.4631,57.6951,367813.0
2024-04-04 14:30:00,59.69,59.8,59.37,59.46,354899.0,57.6951,57.8014,57.3858,57.4728,354899.0
2024-04-04 15:00:00,59.45,59.45,59.15,59.16,349170.0,57.4631,57.4631,57.1732,57.1828,349170.0
2024-04-04 15:30:00,59.16,59.34,58.93,59.29,741701.0,57.1828,57.3568,56.9605,57.3085,741701.0
2024-04-05 09:30:00,60.56,60.83,58.94,59.27,752308.0,58.536,58.797,56.9702,57.2891,752308.0
2024-04-05 10:00:00,59.32,59.32,58.39,58.65,204967.0,57.3375,57.3375,56.4386,56.6899,204967.0
2024-04-05 10:30:00,58.65,58.66,58.36,58.41,111121.0,56.6899,56.6995,56.4096,56.4579,111121.0
2024-04-05 11:00:00,58.41,58.71,58.31,58.71,151317.0,56.4579,56.7479,56.3612,56.7479,151317.0
2024-04-05 11:30:00,58.72,59.24,58.7,59.02,142440.0,56.7575,57.2601,56.7382,57.0475,142440.0
2024-04-05 12:00:00,59.02,59.24,58.98,58.99,96988.0,57.0475,57.2601,57.0088,57.0185,96988.0
2024-04-05 12:30:00,58.98,59.2,58.95,59.16,91388.0,57.0088,57.2215,56.9798,57.1828,91388.0
2024-04-05 13:00:00,59.17,59.18,58.97,58.97,86956.0,57.1925,57.2021,56.9992,56.9992,86956.0
2024-04-05 13:30:00,58.97,59.14,58.97,59.0,60140.0,56.9992,57.1635,56.9992,57.0282,60140.0
2024-04-05 14:00:00,58.98,59.06,58.79,58.79,94252.0,57.0088,57.0862,56.8252,56.8252,94252.0
2024-04-05 14:30:00,58.8,58.81,58.69,58.76,83746.0,56.8348,56.8445,56.7285,56.7962,83746.0
2024-04-05 15:00:00,58.76,58.84,58.65,58.82,109632.0,56.7962,56.8735,56.6899,56.8542,109632.0
2024-04-05 15:30:00,58.81,58.99,58.77,58.98,314247.0,56.8445,57.0185,56.8059,57.0088,314247.0
2024-04-08 09:30:00,58.97,59.18,58.46,59.13,222872.0,56.9992,57.2021,56.5062,57.1538,222872.0
2024-04-08 10:00:00,59.12,59.3,58.94,59.26,105942.0,57.1442,57.3181,56.9702,57.2795,105942.0
2024-04-08 10:30:00,59.24,59.53,59.22,59.49,119793.0,57.2601,57.5405,57.2408,57.5018,119793.0
2024-04-08 11:00:00,59.48,59.7,59.48,59.63,89039.0,57.4921,57.7048,57.4921,57.6371,89039.0
2024-04-08 11:30:00,59.64,59.65,59.5,59.6,76815.0,57.6468,57.6564,57.5115,57.6081,76815.0
2024-04-08 12:00:00,59.6,59.65,59.5,59.65,89241.0,57.6081,57.6564,57.5115,57.6564,89241.0
2024-04-08 12:30:00,59.66,59.69,59.42,59.44,423096.0,57.6661,57.6951,57.4341,57.4535,423096.0
2024-04-08 13:00:00,59.41,59.41,59.15,59.34,186125.0,57.4245,57.4245,57.1732,57.3568,186125.0
2024-04-08 13:30:00,59.33,59.53,59.29,59.5,138536.0,57.3471,57.5405,57.3085,57.5115,138536.0
2024-04-08 14:00:00,59.53,59.57,59.46,59.53,64303.0,57.5405,57.5791,57.4728,57.5405,64303.0
2024-04-08 14:30:00,59.51,59.55,59.42,59.47,87139.0,57.5211,57.5598,57.4341,57.4825,87139.0
2024-04-08 15:00:00,59.49,59.51,59.45,59.45,111119.0,57.5018,57.5211,57.4631,57.4631,111119.0
2024-04-08 15:30:00,59.45,59.45,59.33,59.4,314686.0,57.4631,57.4631,57.3471,57.4148,314686.0
2024-04-09 09:30:00,59.18,59.55,58.8,58.9,200325.0,57.2021,57.5598,56.8348,56.9315,200325.0
2024-04-09 10:00:00,58.89,59.11,58.85,58.91,129498.0,56.9218,57.1345,56.8832,56.9412,129498.0
2024-04-09 10:30:00,58.91,58.92,58.69,58.83,132556.0,56.9412,56.9508,56.7285,56.8638,132556.0
2024-04-09 11:00:00,58.83,59.03,58.79,59.0,73265.0,56.8638,57.0572,56.8252,57.0282,73265.0
2024-04-09 11:30:00,59.0,59.12,58.95,59.08,88815.0,57.0282,57.1442,56.9798,57.1055,88815.0
2024-04-09 12:00:00,59.08,59.12,59.04,59.08,80373.0,57.1055,57.1442,57.0668,57.1055,80373.0
2024-04-09 12:30:00,59.08,59.09,58.96,59.01,60644.0,57.1055,57.1152,56.9895,57.0378,60644.0
2024-04-09 13:00:00,59.01,59.06,58.98,59.01,56177.0,57.0378,57.0862,57.0088,57.0378,56177.0
2024-04-09 13:30:00,59.01,59.05,58.89,58.9,60985.0,57.0378,57.0765,56.9218,56.9315,60985.0
2024-04-09 14:00:00,58.91,59.03,58.86,58.97,78987.0,56.9412,57.0572,56.8928,56.9992,78987.0
2024-04-09 14:30:00,58.98,59.09,58.96,59.05,89998.0,57.0088,57.1152,56.9895,57.0765,89998.0
2024-04-09 15:00:00,59.05,59.08,58.94,59.08,120792.0,57.0765,57.1055,56.9702,57.1055,120792.0
2024-04-09 15:30:00,59.08,59.09,58.97,59.03,365557.0,57.1055,57.1152,56.9992,57.0572,365557.0
2024-04-10 09:30:00,58.05,58.13,57.67,57.86,342508.0,56.1099,56.1872,55.7426,55.9263,342508.0
2024-04-10 10:00:00,57.84,58.17,57.7,58.16,146012.0,55.9069,56.2259,55.7716,56.2162,146012.0
2024-04-10 10:30:00,58.15,58.25,58.06,58.15,99875.0,56.2066,56.3032,56.1196,56.2066,99875.0
2024-04-10 11:00:00,58.13,58.14,57.9,58.01,102226.0,56.1872,56.1969,55.9649,56.0713,102226.0
2024-04-10 11:30:00,58.01,58.02,57.93,57.96,83553.0,56.0713,56.0809,55.9939,56.0229,83553.0
2024-04-10 12:00:00,57.96,58.09,57.95,58.04,125240.0,56.0229,56.1486,56.0133,56.1002,125240.0
2024-04-10 12:30:00,58.03,58.13,58.03,58.12,68318.0,56.0906,56.1872,56.0906,56.1776,68318.0
2024-04-10 13:00:00,58.12,58.32,58.04,58.25,66672.0,56.1776,56.3709,56.1002,56.3032,66672.0
2024-04-10 13:30:00,58.25,58.41,58.2,58.34,86337.0,56.3032,56.4579,56.2549,56.3902,86337.0
2024-04-10 14:00:00,58.35,58.48,58.32,58.32,72613.0,56.3999,56.5255,56.3709,56.3709,72613.0
2024-04-10 14:30:00,58.33,58.41,58.3,58.33,56667.0,56.3806,56.4579,56.3516,56.3806,56667.0
2024-04-10 15:00:00,58.32,58.57,58.32,58.52,128697.0,56.3709,56.6125,56.3709,56.5642,128697.0
2024-04-10 15:30:00,58.53,58.6,58.36,58.43,276607.0,56.5739,56.6415,56.4096,56.4772,276607.0
2024-04-11 09:30:00,58.25,58.42,57.81,57.84,91404.0,56.3032,56.4675,55.8779,55.9069,91404.0
2024-04-11 10:00:00,57.81,57.86,57.69,57.74,83055.0,55.8779,55.9263,55.7619,55.8103,83055.0
2024-04-11 10:30:00,57.76,57.86,57.71,57.72,64813.0,55.8296,55.9263,55.7813,55.7909,64813.0
2024-04-11 11:00:00,57.72,57.82,57.68,57.79,57233.0,55.7909,55.8876,55.7523,55.8586,57233.0
2024-04-11 11:30:00,57.79,57.84,57.72,57.82,34533.0,55.8586,55.9069,55.7909,55.8876,34533.0
2024-04-11 12:00:00,57.83,57.86,57.68,57.68,46559.0,55.8973,55.9263,55.7523,55.7523,46559.0
2024-04-11 12:30:00,57.69,57.75,57.64,57.67,123034.0,55.7619,55.8199,55.7136,55.7426,123034.0
2024-04-11 13:00:00,57.68,57.75,57.62,57.72,91020.0,55.7523,55.8199,55.6943,55.7909,91020.0
2024-04-11 13:30:00,57.72,57.73,57.61,57.65,88079.0,55.7909,55.8006,55.6846,55.7233,88079.0
2024-04-11 14:00:00,57.65,57.82,57.64,57.78,175694.0,55.7233,55.8876,55.7136,55.8489,175694.0
2024-04-11 14:30:00,57.78,57.94,57.68,57.82,267206.0,55.8489,56.0036,55.7523,55.8876,267206.0
2024-04-11 15:00:00,57.8,57.99,57.78,57.92,176277.0,55.8683,56.0519,55.8489,55.9843,176277.0
2024-04-11 15:30:00,57.92,58.13,57.9,57.97,236073.0,55.9843,56.1872,55.9649,56.0326,236073.0
2024-04-12 09:30:00,57.13,57.49,57.01,57.12,298369.0,55.2207,55.5686,55.1047,55.211,298369.0
2024-04-12 10:00:00,57.1,57.15,56.97,57.07,166483.0,55.1917,55.24,55.066,55.1627,166483.0
2024-04-12 10:30:00,57.08,57.13,56.93,57.09,136562.0,55.1723,55.2207,55.0273,55.182,136562.0
2024-04-12 11:00:00,57.1,57.21,56.94,57.05,144576.0,55.1917,55.298,55.037,55.1433,144576.0
2024-04-12 11:30:00,57.05,57.16,56.98,57.07,74121.0,55.1433,55.2497,55.0757,55.1627,74121.0
2024-04-12 12:00:00,57.06,57.12,57.01,57.03,83090.0,55.153,55.211,55.1047,55.124,83090.0
2024-04-12 12:30:00,57.04,57.04,56.91,56.94,60138.0,55.1337,55.1337,55.008,55.037,60138.0
2024-04-12 13:00:00,56.94,56.97,56.8,56.84,68176.0,55.037,55.066,54.9017,54.9404,68176.0
2024-04-12 13:30:00,56.85,57.14,56.81,57.07,262242.0,54.95,55.2303,54.9114,55.1627,262242.0
2024-04-12 14:00:00,57.06,57.24,57.01,57.07,250349.0,55.153,55.327,55.1047,55.1627,250349.0
2024-04-12 14:30:00,57.07,57.1,56.98,57.01,150406.0,55.1627,55.1917,55.0757,55.1047,150406.0
2024-04-12 15:00:00,57.0,57.09,56.94,57.02,243469.0,55.095,55.182,55.037,55.1143,243469.0
2024-04-12 15:30:00,57.02,57.1,56.98,57.09,1058818.0,55.1143,55.1917,55.0757,55.182,1058818.0
2024-04-15 09:30:00,57.38,58.21,57.26,57.67,504512.0,55.4623,56.2646,55.3463,55.7426,504512.0
2024-04-15 10:00:00,57.66,57.67,57.36,57.47,100849.0,55.7329,55.7426,55.443,55.5493,100849.0
2024-04-15 10:30:00,57.48,57.52,57.3,57.32,53763.0,55.559,55.5976,55.385,55.4043,53763.0
2024-04-15 11:00:00,57.31,57.36,57.2,57.26,65303.0,55.3946,55.443,55.2883,55.3463,65303.0
2024-04-15 11:30:00,57.25,57.38,57.19,57.34,54284.0,55.3367,55.4623,55.2787,55.4236,54284.0
2024-04-15 12:00:00,57.34,57.39,57.23,57.32,58007.0,55.4236,55.472,55.3173,55.4043,58007.0
2024-04-15 12:30:00,57.31,57.32,57.23,57.25,64190.0,55.3946,55.4043,55.3173,55.3367,64190.0
2024-04-15 13:00:00,57.23,57.23,57.0,57.02,153382.0,55.3173,55.3173,55.095,55.1143,153382.0
2024-04-15 13:30:00,57.02,57.02,56.78,56.9,94198.0,55.1143,55.1143,54.8824,54.9983,94198.0
2024-04-15 14:00:00,56.9,56.9,56.66,56.7,38179.0,54.9983,54.9983,54.7664,54.805,38179.0
2024-04-15 14:30:00,56.68,56.77,56.59,56.63,30340.0,54.7857,54.8727,54.6987,54.7374,30340.0
2024-04-15 15:00:00,56.64,56.66,56.52,56.62,49001.0,54.747,54.7664,54.631,54.7277,49001.0
2024-04-15 15:30:00,56.62,56.69,56.49,56.51,254197.0,54.7277,54.7954,54.602,54.6214,254197.0
2024-04-16 09:30:00,56.97,57.16,56.24,56.4,265923.0,55.066,55.2497,54.3604,54.5151,265923.0
2024-04-16 10:00:00,56.39,56.6,56.26,56.52,91853.0,54.5054,54.7084,54.3797,54.631,91853.0
2024-04-16 10:30:00,56.52,56.69,56.51,56.67,44374.0,54.631,54.7954,54.6214,54.776,44374.0
2024-04-16 11:00:00,56.68,56.78,56.63,56.63,52544.0,54.7857,54.8824,54.7374,54.7374,52544.0
2024-04-16 11:30:00,56.63,56.67,56.56,56.59,40380.0,54.7374,54.776,54.6697,54.6987,40380.0
2024-04-16 12:00:00,56.59,56.69,56.55,56.69,21638.0,54.6987,54.7954,54.66,54.7954,21638.0
2024-04-16 12:30:00,56.71,56.93,56.7,56.88,32456.0,54.8147,55.0273,54.805,54.979,32456.0
2024-04-16 13:00:00,56.88,56.92,56.74,56.83,29316.0,54.979,55.0177,54.8437,54.9307,29316.0
2024-04-16 13:30:00,56.82,56.83,56.63,56.76,33255.0,54.921,54.9307,54.7374,54.863,33255.0
2024-04-16 14:00:00,56.75,56.91,56.7,56.76,49191.0,54.8534,55.008,54.805,54.863,49191.0
2024-04-16 14:30:00,56.75,56.93,56.74,56.9,59479.0,54.8534,55.0273,54.8437,54.9983,59479.0
2024-04-16 15:00:00,56.9,56.9,56.68,56.69,134098.0,54.9983,54.9983,54.7857,54.7954,134098.0
2024-04-16 15:30:00,56.68,56.68,56.48,56.53,401518.0,54.7857,54.7857,54.5924,54.6407,401518.0
2024-04-17 09:30:00,56.5,56.98,56.49,56.83,115385.0,54.6117,55.0757,54.602,54.9307,115385.0
2024-04-17 10:00:00,56.8,56.92,56.73,56.86,78227.0,54.9017,55.0177,54.834,54.9597,78227.0
2024-04-17 10:30:00,56.86,56.92,56.81,56.9,85888.0,54.9597,55.0177,54.9114,54.9983,85888.0
2024-04-17 11:00:00,56.9,57.05,56.79,56.8,171049.0,54.9983,55.1433,54.892,54.9017,171049.0
2024-04-17 11:30:00,56.76,56.89,56.7,56.89,86199.0,54.863,54.9887,54.805,54.9887,86199.0
2024-04-17 12:00:00,56.89,56.91,56.77,56.83,116450.0,54.9887,55.008,54.8727,54.9307,116450.0
2024-04-17 12:30:00,56.83,56.88,56.66,56.67,50710.0,54.9307,54.979,54.7664,54.776,50710.0
2024-04-17 13:00:00,56.67,56.82,56.65,56.81,63164.0,54.776,54.921,54.7567,54.9114,63164.0
2024-04-17 13:30:00,56.8,56.88,56.7,56.8,80960.0,54.9017,54.979,54.805,54.9017,80960.0
2024-04-17 14:00:00,56.8,56.89,56.77,56.8,121505.0,54.9017,54.9887,54.8727,54.9017,121505.0
2024-04-17 14:30:00,56.8,56.91,56.71,56.75,151720.0,54.9017,55.008,54.8147,54.8534,151720.0
2024-04-17 15:00:00,56.75,56.81,56.72,56.79,125239.0,54.8534,54.9114,54.8244,54.892,125239.0
2024-04-17 15:30:00,56.79,56.83,56.74,56.8,364222.0,54.892,54.9307,54.8437,54.9017,364222.0
2024-04-18 09:30:00,56.89,57.0,56.46,56.83,212751.0,54.9887,55.095,54.5731,54.9307,212751.0
2024-04-18 10:00:00,56.84,57.13,56.82,57.13,83201.0,54.9404,55.2207,54.921,55.2207,83201.0
2024-04-18 10:30:00,57.13,57.36,57.12,57.26,95709.0,55.2207,55.443,55.211,55.3463,95709.0
2024-04-18 11:00:00,57.26,57.44,57.24,57.31,175482.0,55.3463,55.5203,55.327,55.3946,175482.0
2024-04-18 11:30:00,57.31,57.43,57.28,57.41,72250.0,55.3946,55.5106,55.3656,55.4913,72250.0
2024-04-18 12:00:00,57.41,57.5,57.37,57.42,101393.0,55.4913,55.5783,55.4526,55.501,101393.0
2024-04-18 12:30:00,57.42,57.48,57.42,57.46,60205.0,55.501,55.559,55.501,55.5396,60205.0
2024-04-18 13:00:00,57.45,57.47,57.35,57.45,115595.0,55.53,55.5493,55.4333,55.53,115595.0
2024-04-18 13:30:00,57.45,57.45,57.37,57.44,36704.0,55.53,55.53,55.4526,55.5203,36704.0
2024-04-18 14:00:00,57.43,57.45,57.35,57.35,63646.0,55.5106,55.53,55.4333,55.4333,63646.0
2024-04-18 14:30:00,57.35,57.41,57.29,57.29,219654.0,55.4333,55.4913,55.3753,55.3753,219654.0
2024-04-18 15:00:00,57.29,57.39,57.27,57.36,101632.0,55.3753,55.472,55.356,55.443,101632.0
2024-04-18 15:30:00,57.37,57.43,57.33,57.38,407581.0,55.4526,55.5106,55.414,55.4623,407581.0
2024-04-19 09:30:00,57.79,58.31,57.72,58.28,288253.0,55.8586,56.3612,55.7909,56.3322,288253.0
2024-04-19 10:00:00,58.28,58.66,58.28,58.57,237967.0,56.3322,56.6995,56.3322,56.6125,237967.0
2024-04-19 10:30:00,58.57,58.61,58.46,58.55,148328.0,56.6125,56.6512,56.5062,56.5932,148328.0
2024-04-19 11:00:00,58.55,58.81,58.52,58.75,119901.0,56.5932,56.8445,56.5642,56.7865,119901.0
2024-04-19 11:30:00,58.76,58.84,58.7,58.78,240269.0,56.7962,56.8735,56.7382,56.8155,240269.0
2024-04-19 12:00:00,58.79,58.82,58.68,58.74,173276.0,56.8252,56.8542,56.7189,56.7769,173276.0
2024-04-19 12:30:00,58.74,58.82,58.71,58.76,129020.0,56.7769,56.8542,56.7479,56.7962,129020.0
2024-04-19 13:00:00,58.78,58.84,58.75,58.75,84548.0,56.8155,56.8735,56.7865,56.7865,84548.0
2024-04-19 13:30:00,58.76,58.8,58.66,58.67,134395.0,56.7962,56.8348,56.6995,56.7092,134395.0
2024-04-19 14:00:00,58.66,58.81,58.64,58.72,122999.0,56.6995,56.8445,56.6802,56.7575,122999.0
2024-04-19 14:30:00,58.72,58.8,58.68,58.8,92225.0,56.7575,56.8348,56.7189,56.8348,92225.0
2024-04-19 15:00:00,58.8,58.91,58.76,58.77,101242.0,56.8348,56.9412,56.7962,56.8059,101242.0
2024-04-19 15:30:00,58.76,59.1,58.73,59.08,565044.0,56.7962,57.1248,56.7672,57.1055,565044.0
2024-04-22 09:30:00,58.3,58.45,56.65,57.09,428711.0,56.3516,56.4965,54.7567,55.182,428711.0
2024-04-22 10:00:00,57.08,57.86,57.06,57.64,173003.0,55.1723,55.9263,55.153,55.7136,173003.0
2024-04-22 10:30:00,57.65,58.1,57.52,57.59,84024.0,55.7233,56.1582,55.5976,55.6653,84024.0
2024-04-22 11:00:00,57.57,57.66,57.39,57.47,89914.0,55.646,55.7329,55.472,55.5493,89914.0
2024-04-22 11:30:00,57.48,57.51,57.39,57.45,51184.0,55.559,55.588,55.472,55.53,51184.0
2024-04-22 12:00:00,57.44,57.51,57.38,57.46,62123.0,55.5203,55.588,55.4623,55.5396,62123.0
2024-04-22 12:30:00,57.46,57.74,57.45,57.73,58099.0,55.5396,55.8103,55.53,55.8006,58099.0
2024-04-22 13:00:00,57.74,57.75,57.56,57.66,71092.0,55.8103,55.8199,55.6363,55.7329,71092.0
2024-04-22 13:30:00,57.65,57.82,57.65,57.73,40595.0,55.7233,55.8876,55.7233,55.8006,40595.0
2024-04-22 14:00:00,57.74,57.81,57.62,57.75,81632.0,55.8103,55.8779,55.6943,55.8199,81632.0
2024-04-22 14:30:00,57.74,57.92,57.71,57.86,76141.0,55.8103,55.9843,55.7813,55.9263,76141.0
2024-04-22 15:00:00,57.85,58.08,57.85,58.01,83399.0,55.9166,56.1389,55.9166,56.0713,83399.0
2024-04-22 15:30:00,58.01,58.3,57.95,58.26,645828.0,56.0713,56.3516,56.0133,56.3129,645828.0
2024-04-23 09:30:00,57.88,58.03,57.55,58.0,247158.0,55.9456,56.0906,55.6266,56.0616,247158.0
2024-04-23 10:00:00,58.01,58.21,57.93,58.13,124810.0,56.0713,56.2646,55.9939,56.1872,124810.0
2024-04-23 10:30:00,58.11,58.39,58.07,58.14,158539.0,56.1679,56.4386,56.1292,56.1969,158539.0
2024-04-23 11:00:00,58.16,58.24,58.11,58.22,46781.0,56.2162,56.2936,56.1679,56.2742,46781.0
2024-04-23 11:30:00,58.2,58.33,58.14,58.33,51445.0,56.2549,56.3806,56.1969,56.3806,51445.0
2024-04-23 12:00:00,58.33,58.39,58.3,58.34,40362.0,56.3806,56.4386,56.3516,56.3902,40362.0
2024-04-23 12:30:00,58.33,58.43,58.32,58.39,40385.0,56.3806,56.4772,56.3709,56.4386,40385.0
2024-04-23 13:00:00,58.39,58.42,58.3,58.36,48300.0,56.4386,56.4675,56.3516,56.4096,48300.0
2024-04-23 13:30:00,58.36,58.46,58.28,58.34,70426.0,56.4096,56.5062,56.3322,56.3902,70426.0
2024-04-23 14:00:00,58.33,58.35,58.21,58.23,59555.0,56.3806,56.3999,56.2646,56.2839,59555.0
2024-04-23 14:30:00,58.23,58.3,58.22,58.28,52238.0,56.2839,56.3516,56.2742,56.3322,52238.0
2024-04-23 15:00:00,58.28,58.36,58.25,58.3,71610.0,56.3322,56.4096,56.3032,56.3516,71610.0
2024-04-23 15:30:00,58.3,58.47,58.27,58.45,254614.0,56.3516,56.5159,56.3226,56.4965,254614.0
2024-04-24 09:30:00,58.32,58.44,58.06,58.1,125879.0,56.3709,56.4869,56.1196,56.1582,125879.0
2024-04-24 10:00:00,58.12,58.14,57.85,57.88,144944.0,56.1776,56.1969,55.9166,55.9456,144944.0
2024-04-24 10:30:00,57.88,57.97,57.81,57.9,70818.0,55.9456,56.0326,55.8779,55.9649,70818.0
2024-04-24 11:00:00,57.9,57.92,57.76,57.8,82969.0,55.9649,55.9843,55.8296,55.8683,82969.0
2024-04-24 11:30:00,57.8,57.99,57.78,57.98,74891.0,55.8683,56.0519,55.8489,56.0423,74891.0
2024-04-24 12:00:00,57.98,58.01,57.82,57.85,75247.0,56.0423,56.0713,55.8876,55.9166,75247.0
2024-04-24 12:30:00,57.84,57.97,57.75,57.95,43666.0,55.9069,56.0326,55.8199,56.0133,43666.0
2024-04-24 13:00:00,57.96,58.15,57.95,58.02,42330.0,56.0229,56.2066,56.0133,56.0809,42330.0
2024-04-24 13:30:00,58.02,58.15,58.0,58.15,45291.0,56.0809,56.2066,56.0616,56.2066,45291.0
2024-04-24 14:00:00,58.16,58.18,58.06,58.18,68533.0,56.2162,56.2356,56.1196,56.2356,68533.0
2024-04-24 14:30:00,58.18,58.27,58.12,58.17,70342.0,56.2356,56.3226,56.1776,56.2259,70342.0
2024-04-24 15:00:00,58.17,58.3,58.11,58.27,70849.0,56.2259,56.3516,56.1679,56.3226,70849.0
2024-04-24 15:30:00,58.27,58.35,58.22,58.26,277503.0,56.3226,56.3999,56.2742,56.3129,277503.0
2024-04-25 09:30:00,57.91,58.15,57.77,57.8,133589.0,55.9746,56.2066,55.8393,55.8683,133589.0
2024-04-25 10:00:00,57.82,58.12,57.79,58.12,49867.0,55.8876,56.1776,55.8586,56.1776,49867.0
2024-04-25 10:30:00,58.1,58.13,57.97,58.04,57056.0,56.1582,56.1872,56.0326,56.1002,57056.0
2024-04-25 11:00:00,58.02,58.21,57.99,58.19,26761.0,56.0809,56.2646,56.0519,56.2452,26761.0
2024-04-25 11:30:00,58.2,58.23,58.06,58.12,42076.0,56.2549,56.2839,56.1196,56.1776,42076.0
2024-04-25 12:00:00,58.12,58.23,58.07,58.15,30087.0,56.1776,56.2839,56.1292,56.2066,30087.0
2024-04-25 12:30:00,58.14,58.21,58.11,58.13,39807.0,56.1969,56.2646,56.1679,56.1872,39807.0
2024-04-25 13:00:00,58.14,58.23,58.11,58.18,48778.0,56.1969,56.2839,56.1679,56.2356,48778.0
2024-04-25 13:30:00,58.17,58.3,58.12,58.29,47921.0,56.2259,56.3516,56.1776,56.3419,47921.0
2024-04-25 14:00:00,58.29,58.29,58.11,58.11,46308.0,56.3419,56.3419,56.1679,56.1679,46308.0
2024-04-25 14:30:00,58.09,58.23,58.09,58.22,46053.0,56.1486,56.2839,56.1486,56.2742,46053.0
2024-04-25 15:00:00,58.22,58.39,58.21,58.31,57778.0,56.2742,56.4386,56.2646,56.3612,57778.0
2024-04-25 15:30:00,58.3,58.41,58.27,58.32,210551.0,56.3516,56.4579,56.3226,56.3709,210551.0
2024-04-26 09:30:00,58.34,58.75,58.3,58.47,136502.0,56.3902,56.7865,56.3516,56.5159,136502.0
2024-04-26 10:00:00,58.44,58.49,58.33,58.38,119859.0,56.4869,56.5352,56.3806,56.4289,119859.0
2024-04-26 10:30:00,58.38,58.39,58.2,58.24,68477.0,56.4289,56.4386,56.2549,56.2936,68477.0
2024-04-26 11:00:00,58.23,58.39,58.17,58.34,49037.0,56.2839,56.4386,56.2259,56.3902,49037.0
2024-04-26 11:30:00,58.34,58.42,58.22,58.3,169683.0,56.3902,56.4675,56.2742,56.3516,169683.0
2024-04-26 12:00:00,58.31,58.41,58.25,58.26,67766.0,56.3612,56.4579,56.3032,56.3129,67766.0
2024-04-26 12:30:00,58.26,58.26,58.19,58.24,39638.0,56.3129,56.3129,56.2452,56.2936,39638.0
2024-04-26 13:00:00,58.23,58.31,58.17,58.29,21861.0,56.2839,56.3612,56.2259,56.3419,21861.0
2024-04-26 13:30:00,58.3,58.31,58.21,58.25,16642.0,56.3516,56.3612,56.2646,56.3032,16642.0
2024-04-26 14:00:00,58.24,58.33,58.24,58.28,39183.0,56.2936,56.3806,56.2936,56.3322,39183.0
2024-04-26 14:30:00,58.28,58.4,58.26,58.28,38079.0,56.3322,56.4482,56.3129,56.3322,38079.0
2024-04-26 15:00:00,58.27,58.32,58.25,58.31,30259.0,56.3226,56.3709,56.3032,56.3612,30259.0
2024-04-26 15:30:00,58.3,58.35,58.27,58.35,189140.0,56.3516,56.3999,56.3226,56.3999,189140.0
2024-04-29 09:30:00,58.52,58.69,58.4,58.45,134534.0,56.5642,56.7285,56.4482,56.4965,134534.0
2024-04-29 10:00:00,58.43,58.54,58.35,58.4,126021.0,56.4772,56.5835,56.3999,56.4482,126021.0
2024-04-29 10:30:00,58.4,58.51,58.37,58.48,108869.0,56.4482,56.5545,56.4192,56.5255,108869.0
2024-04-29 11:00:00,58.48,58.51,58.41,58.42,74507.0,56.5255,56.5545,56.4579,56.4675,74507.0
2024-04-29 11:30:00,58.42,58.43,58.32,58.43,47249.0,56.4675,56.4772,56.3709,56.4772,47249.0
2024-04-29 12:00:00,58.42,58.44,58.34,58.38,71592.0,56.4675,56.4869,56.3902,56.4289,71592.0
2024-04-29 12:30:00,58.37,58.41,58.32,58.35,59573.0,56.4192,56.4579,56.3709,56.3999,59573.0
2024-04-29 13:00:00,58.34,58.36,58.27,58.35,32805.0,56.3902,56.4096,56.3226,56.3999,32805.0
2024-04-29 13:30:00,58.35,58.35,58.3,58.31,27115.0,56.3999,56.3999,56.3516,56.3612,27115.0
2024-04-29 14:00:00,58.32,58.37,58.31,58.37,83881.0,56.3709,56.4192,56.3612,56.4192,83881.0
2024-04-29 14:30:00,58.36,58.41,58.3,58.41,84477.0,56.4096,56.4579,56.3516,56.4579,84477.0
2024-04-29 15:00:00,58.4,58.4,58.28,58.3,45851.0,56.4482,56.4482,56.3322,56.3516,45851.0
2024-04-29 15:30:00,58.3,58.39,58.25,58.34,277291.0,56.3516,56.4386,56.3032,56.3902,277291.0
2024-04-30 09:30:00,58.0,58.19,57.39,58.11,187215.0,56.0616,56.2452,55.472,56.1679,187215.0
2024-04-30 10:00:00,58.14,58.52,58.13,58.4,81493.0,56.1969,56.5642,56.1872,56.4482,81493.0
2024-04-30 10:30:00,58.37,58.39,58.24,58.32,15738.0,56.4192,56.4386,56.2936,56.3709,15738.0
2024-04-30 11:00:00,58.3,58.3,58.08,58.29,39825.0,56.3516,56.3516,56.1389,56.3419,39825.0
2024-04-30 11:30:00,58.27,58.29,58.07,58.18,17482.0,56.3226,56.3419,56.1292,56.2356,17482.0
2024-04-30 12:00:00,58.17,58.17,58.07,58.07,16412.0,56.2259,56.2259,56.1292,56.1292,16412.0
2024-04-30 12:30:00,58.06,58.06,57.93,57.96,15279.0,56.1196,56.1196,55.9939,56.0229,15279.0
2024-04-30 13:00:00,57.94,58.03,57.9,57.96,19394.0,56.0036,56.0906,55.9649,56.0229,19394.0
2024-04-30 13:30:00,57.97,58.12,57.96,58.06,11618.0,56.0326,56.1776,56.0229,56.1196,11618.0
2024-04-30 14:00:00,58.05,58.08,57.98,58.01,20117.0,56.1099,56.1389,56.0423,56.0713,20117.0
2024-04-30 14:30:00,57.99,58.01,57.91,57.96,12103.0,56.0519,56.0713,55.9746,56.0229,12103.0
2024-04-30 15:00:00,57.96,57.96,57.84,57.88,45952.0,56.0229,56.0229,55.9069,55.9456,45952.0
2024-04-30 15:30:00,57.89,57.9,57.59,57.59,347370.0,55.9553,55.9649,55.6653,55.6653,347370.0
2024-05-01 09:30:00,57.82,57.99,57.7,57.84,79344.0,55.8876,56.0519,55.7716,55.9069,79344.0
2024-05-01 10:00:00,57.84,57.96,57.68,57.96,41683.0,55.9069,56.0229,55.7523,56.0229,41683.0
2024-05-01 10:30:00,57.94,58.01,57.86,57.98,26819.0,56.0036,56.0713,55.9263,56.0423,26819.0
2024-05-01 11:00:00,57.98,58.02,57.88,57.98,63459.0,56.0423,56.0809,55.9456,56.0423,63459.0
2024-05-01 11:30:00,57.98,58.08,57.95,58.08,27656.0,56.0423,56.1389,56.0133,56.1389,27656.0
2024-05-01 12:00:00,58.07,58.13,57.98,58.11,20598.0,56.1292,56.1872,56.0423,56.1679,20598.0
2024-05-01 12:30:00,58.1,58.1,57.89,57.95,53053.0,56.1582,56.1582,55.9553,56.0133,53053.0
2024-05-01 13:00:00,57.95,58.0,57.9,57.98,10053.0,56.0133,56.0616,55.9649,56.0423,10053.0
2024-05-01 13:30:00,57.97,58.14,57.97,58.06,22379.0,56.0326,56.1969,56.0326,56.1196,22379.0
2024-05-01 14:00:00,58.04,58.18,58.04,58.17,25634.0,56.1002,56.2356,56.1002,56.2259,25634.0
2024-05-01 14:30:00,58.19,58.5,58.03,58.44,39558.0,56.2452,56.5449,56.0906,56.4869,39558.0
2024-05-01 15:00:00,58.45,58.58,58.38,58.5,84613.0,56.4965,56.6222,56.4289,56.5449,84613.0
2024-05-01 15:30:00,58.49,58.49,58.11,58.12,171654.0,56.5352,56.5352,56.1679,56.1776,171654.0
2024-05-02 09:30:00,58.75,58.85,58.59,58.84,167899.0,56.7865,56.8832,56.6319,56.8735,167899.0
2024-05-02 10:00:00,58.84,59.11,58.75,59.02,129103.0,56.8735,57.1345,56.7865,57.0475,129103.0
2024-05-02 10:30:00,59.02,59.1,58.9,58.99,102101.0,57.0475,57.1248,56.9315,57.0185,102101.0
2024-05-02 11:00:00,59.0,59.09,58.98,59.0,38904.0,57.0282,57.1152,57.0088,57.0282,38904.0
2024-05-02 11:30:00,59.0,59.22,58.99,59.21,62522.0,57.0282,57.2408,57.0185,57.2311,62522.0
2024-05-02 12:00:00,59.2,59.21,59.06,59.14,98835.0,57.2215,57.2311,57.0862,57.1635,98835.0
2024-05-02 12:30:00,59.15,59.15,58.85,58.86,70377.0,57.1732,57.1732,56.8832,56.8928,70377.0
2024-05-02 13:00:00,58.84,58.97,58.82,58.95,107224.0,56.8735,56.9992,56.8542,56.9798,107224.0
2024-05-02 13:30:00,58.95,59.02,58.9,58.92,74940.0,56.9798,57.0475,56.9315,56.9508,74940.0
2024-05-02 14:00:00,58.92,58.95,58.86,58.9,69040.0,56.9508,56.9798,56.8928,56.9315,69040.0
2024-05-02 14:30:00,58.89,59.0,58.88,58.98,59275.0,56.9218,57.0282,56.9122,57.0088,59275.0
2024-05-02 15:00:00,58.99,59.01,58.89,58.91,72259.0,57.0185,57.0378,56.9218,56.9412,72259.0
2024-05-02 15:30:00,58.9,58.93,58.77,58.86,282609.0,56.9315,56.9605,56.8059,56.8928,282609.0
2024-05-03 09:30:00,58.61,58.61,58.0,58.27,206144.0,56.6512,56.6512,56.0616,56.3226,206144.0
2024-05-03 10:00:00,58.3,58.39,58.1,58.23,61720.0,56.3516,56.4386,56.1582,56.2839,61720.0
2024-05-03 10:30:00,58.22,58.33,58.16,58.29,34210.0,56.2742,56.3806,56.2162,56.3419,34210.0
2024-05-03 11:00:00,58.29,58.35,58.26,58.28,38332.0,56.3419,56.3999,56.3129,56.3322,38332.0
2024-05-03 11:30:00,58.29,58.51,58.18,58.51,78073.0,56.3419,56.5545,56.2356,56.5545,78073.0
2024-05-03 12:00:00,58.48,58.48,58.24,58.32,23277.0,56.5255,56.5255,56.2936,56.3709,23277.0
2024-05-03 12:30:00,58.31,58.37,58.25,58.32,29876.0,56.3612,56.4192,56.3032,56.3709,29876.0
2024-05-03 13:00:00,58.33,58.42,58.32,58.4,11040.0,56.3806,56.4675,56.3709,56.4482,11040.0
2024-05-03 13:30:00,58.41,58.5,58.38,58.48,24412.0,56.4579,56.5449,56.4289,56.5255,24412.0
2024-05-03 14:00:00,58.47,58.61,58.47,58.57,19363.0,56.5159,56.6512,56.5159,56.6125,19363.0
2024-05-03 14:30:00,58.57,58.6,58.46,58.48,17101.0,56.6125,56.6415,56.5062,56.5255,17101.0
2024-05-03 15:00:00,58.48,58.54,58.46,58.54,28592.0,56.5255,56.5835,56.5062,56.5835,28592.0
2024-05-03 15:30:00,58.53,58.53,58.23,58.51,506771.0,56.5739,56.5739,56.2839,56.5545,506771.0
2024-05-06 09:30:00,58.5,58.72,58.4,58.55,134297.0,56.5449,56.7575,56.4482,56.5932,134297.0
2024-05-06 10:00:00,58.56,58.61,58.24,58.27,53290.0,56.6029,56.6512,56.2936,56.3226,53290.0
2024-05-06 10:30:00,58.27,58.4,58.24,58.36,59644.0,56.3226,56.4482,56.2936,56.4096,59644.0
2024-05-06 11:00:00,58.35,58.37,58.2,58.2,53023.0,56.3999,56.4192,56.2549,56.2549,53023.0
2024-05-06 11:30:00,58.2,58.26,58.18,58.22,49522.0,56.2549,56.3129,56.2356,56.2742,49522.0
2024-05-06 12:00:00,58.21,58.21,58.1,58.14,44496.0,56.2646,56.2646,56.1582,56.1969,44496.0
2024-05-06 12:30:00,58.14,58.19,58.11,58.14,60363.0,56.1969,56.2452,56.1679,56.1969,60363.0
2024-05-06 13:00:00,58.13,58.14,58.05,58.11,33823.0,56.1872,56.1969,56.1099,56.1679,33823.0
2024-05-06 13:30:00,58.12,58.27,58.12,58.22,52068.0,56.1776,56.3226,56.1776,56.2742,52068.0
2024-05-06 14:00:00,58.22,58.27,58.17,58.27,63953.0,56.2742,56.3226,56.2259,56.3226,63953.0
2024-05-06 14:30:00,58.27,58.27,58.16,58.19,50968.0,56.3226,56.3226,56.2162,56.2452,50968.0
2024-05-06 15:00:00,58.18,58.19,58.11,58.12,41488.0,56.2356,56.2452,56.1679,56.1776,41488.0
2024-05-06 15:30:00,58.12,58.17,58.06,58.08,283374.0,56.1776,56.2259,56.1196,56.1389,283374.0
2024-05-07 09:30:00,57.43,57.53,56.58,56.63,416523.0,55.5106,55.6073,54.689,54.7374,416523.0
2024-05-07 10:00:00,56.63,56.91,56.57,56.66,234998.0,54.7374,55.008,54.6794,54.7664,234998.0
2024-05-07 10:30:00,56.67,56.86,56.61,56.84,182409.0,54.776,54.9597,54.718,54.9404,182409.0
2024-05-07 11:00:00,56.83,56.88,56.62,56.63,167261.0,54.9307,54.979,54.7277,54.7374,167261.0
2024-05-07 11:30:00,56.63,56.84,56.57,56.79,114229.0,54.7374,54.9404,54.6794,54.892,114229.0
2024-05-07 12:00:00,56.79,56.94,56.72,56.76,110270.0,54.892,55.037,54.8244,54.863,110270.0
2024-05-07 12:30:00,56.74,56.78,56.62,56.72,59776.0,54.8437,54.8824,54.7277,54.8244,59776.0
2024-05-07 13:00:00,56.71,56.85,56.69,56.84,39928.0,54.8147,54.95,54.7954,54.9404,39928.0
2024-05-07 13:30:00,56.84,56.89,56.77,56.77,67756.0,54.9404,54.9887,54.8727,54.8727,67756.0
2024-05-07 14:00:00,56.76,56.8,56.71,56.77,42629.0,54.863,54.9017,54.8147,54.8727,42629.0
2024-05-07 14:30:00,56.76,56.77,56.7,56.75,43218.0,54.863,54.8727,54.805,54.8534,43218.0
2024-05-07 15:00:00,56.74,56.88,56.74,56.87,79535.0,54.8437,54.979,54.8437,54.9693,79535.0
2024-05-07 15:30:00,56.87,56.88,56.7,56.75,344613.0,54.9693,54.979,54.805,54.8534,344613.0
2024-05-08 09:30:00,56.15,56.2,55.93,56.04,91934.0,54.9518,55.0007,54.7365,54.8441,91934.0
2024-05-08 10:00:00,56.04,56.08,55.83,56.02,80200.0,54.8441,54.8833,54.6386,54.8246,80200.0
2024-05-08 10:30:00,56.03,56.04,55.81,55.86,165499.0,54.8343,54.8441,54.619,54.668,165499.0
2024-05-08 11:00:00,55.85,55.96,55.84,55.89,71239.0,54.6582,54.7658,54.6484,54.6973,71239.0
2024-05-08 11:30:00,55.89,56.04,55.86,55.96,37623.0,54.6973,54.8441,54.668,54.7658,37623.0
2024-05-08 12:00:00,55.97,56.12,55.96,56.08,45854.0,54.7756,54.9224,54.7658,54.8833,45854.0
2024-05-08 12:30:00,56.08,56.17,56.04,56.07,80932.0,54.8833,54.9714,54.8441,54.8735,80932.0
2024-05-08 13:00:00,56.06,56.11,56.04,56.09,33149.0,54.8637,54.9126,54.8441,54.8931,33149.0
2024-05-08 13:30:00,56.08,56.09,56.03,56.08,27559.0,54.8833,54.8931,54.8343,54.8833,27559.0
2024-05-08 14:00:00,56.08,56.1,56.06,56.08,34510.0,54.8833,54.9029,54.8637,54.8833,34510.0
2024-05-08 14:30:00,56.09,56.13,56.0,56.02,33872.0,54.8931,54.9322,54.805,54.8246,33872.0
2024-05-08 15:00:00,56.01,56.01,55.94,55.98,57501.0,54.8148,54.8148,54.7463,54.7854,57501.0
2024-05-08 15:30:00,55.98,56.15,55.92,56.0,449004.0,54.7854,54.9518,54.7267,54.805,449004.0
2024-05-09 09:30:00,55.66,55.94,55.28,55.33,340552.0,54.4722,54.7463,54.1004,54.1493,340552.0
2024-05-09 10:00:00,55.33,55.49,55.28,55.3,138059.0,54.1493,54.3059,54.1004,54.1199,138059.0
2024-05-09 10:30:00,55.3,55.45,55.27,55.44,64098.0,54.1199,54.2667,54.0906,54.2569,64098.0
2024-05-09 11:00:00,55.44,55.64,55.43,55.59,102350.0,54.2569,54.4527,54.2472,54.4037,102350.0
2024-05-09 11:30:00,55.58,55.67,55.55,55.65,46234.0,54.394,54.482,54.3646,54.4625,46234.0
2024-05-09 12:00:00,55.65,55.67,55.58,55.59,37881.0,54.4625,54.482,54.394,54.4037,37881.0
2024-05-09 12:30:00,55.58,55.63,55.53,55.61,59585.0,54.394,54.4429,54.345,54.4233,59585.0
2024-05-09 13:00:00,55.6,55.6,55.44,55.55,41262.0,54.4135,54.4135,54.2569,54.3646,41262.0
2024-05-09 13:30:00,55.55,55.56,55.49,55.49,26360.0,54.3646,54.3744,54.3059,54.3059,26360.0
2024-05-09 14:00:00,55.5,55.5,55.39,55.42,88790.0,54.3157,54.3157,54.208,54.2374,88790.0
2024-05-09 14:30:00,55.42,55.43,55.39,55.41,118905.0,54.2374,54.2472,54.208,54.2276,118905.0
2024-05-09 15:00:00,55.4,55.56,55.39,55.45,236468.0,54.2178,54.3744,54.208,54.2667,236468.0
2024-05-09 15:30:00,55.44,55.47,55.29,55.33,697594.0,54.2569,54.2863,54.1101,54.1493,697594.0
2024-05-10 09:30:00,55.2,55.65,55.09,55.65,168028.0,54.0221,54.4625,53.9144,54.4625,168028.0
2024-05-10 10:00:00,55.64,55.64,55.39,55.5,64597.0,54.4527,54.4527,54.208,54.3157,64597.0
2024-05-10 10:30:00,55.51,55.65,55.47,55.55,68516.0,54.3254,54.4625,54.2863,54.3646,68516.0
2024-05-10 11:00:00,55.56,55.57,55.33,55.33,66025.0,54.3744,54.3842,54.1493,54.1493,66025.0
2024-05-10 11:30:00,55.34,55.47,55.29,55.31,50153.0,54.1591,54.2863,54.1101,54.1297,50153.0
2024-05-10 12:00:00,55.33,55.36,55.27,55.29,43194.0,54.1493,54.1786,54.0906,54.1101,43194.0
2024-05-10 12:30:00,55.3,55.45,55.29,55.39,49384.0,54.1199,54.2667,54.1101,54.208,49384.0
2024-05-10 13:00:00,55.39,55.43,55.36,55.42,19174.0,54.208,54.2472,54.1786,54.2374,19174.0
2024-05-10 13:30:00,55.41,55.49,55.36,55.48,29098.0,54.2276,54.3059,54.1786,54.2961,29098.0
2024-05-10 14:00:00,55.48,55.53,55.42,55.51,42374.0,54.2961,54.345,54.2374,54.3254,42374.0
2024-05-10 14:30:00,55.5,55.52,55.41,55.46,36566.0,54.3157,54.3352,54.2276,54.2765,36566.0
2024-05-10 15:00:00,55.45,55.55,55.42,55.53,38548.0,54.2667,54.3646,54.2374,54.345,38548.0
2024-05-10 15:30:00,55.52,55.54,55.42,55.5,221645.0,54.3352,54.3548,54.2374,54.3157,221645.0
2024-05-13 09:30:00,56.1,56.58,56.1,56.4,172237.0,54.9029,55.3726,54.9029,55.1965,172237.0
2024-05-13 10:00:00,56.39,56.4,56.18,56.26,79393.0,55.1867,55.1965,54.9811,55.0594,79393.0
2024-05-13 10:30:00,56.24,56.53,56.22,56.29,41581.0,55.0399,55.3237,55.0203,55.0888,41581.0
2024-05-13 11:00:00,56.3,56.35,56.21,56.22,30171.0,55.0986,55.1475,55.0105,55.0203,30171.0
2024-05-13 11:30:00,56.22,56.22,56.01,56.05,49871.0,55.0203,55.0203,54.8148,54.8539,49871.0
2024-05-13 12:00:00,56.03,56.18,56.03,56.13,48076.0,54.8343,54.9811,54.8343,54.9322,48076.0
2024-05-13 12:30:00,56.13,56.24,56.12,56.15,22033.0,54.9322,55.0399,54.9224,54.9518,22033.0
2024-05-13 13:00:00,56.14,56.14,56.0,56.02,25334.0,54.942,54.942,54.805,54.8246,25334.0
2024-05-13 13:30:00,56.02,56.05,55.98,56.04,19305.0,54.8246,54.8539,54.7854,54.8441,19305.0
2024-05-13 14:00:00,56.04,56.04,55.96,56.02,32869.0,54.8441,54.8441,54.7658,54.8246,32869.0
2024-05-13 14:30:00,56.03,56.06,55.99,56.04,19232.0,54.8343,54.8637,54.7952,54.8441,19232.0
2024-05-13 15:00:00,56.03,56.03,55.93,55.96,35733.0,54.8343,54.8343,54.7365,54.7658,35733.0
2024-05-13 15:30:00,55.96,55.99,55.89,55.9,134602.0,54.7658,54.7952,54.6973,54.7071,134602.0
2024-05-14 09:30:00,56.07,56.07,55.6,55.67,255629.0,54.8735,54.8735,54.4135,54.482,255629.0
2024-05-14 10:00:00,55.66,55.73,55.53,55.59,114010.0,54.4722,54.5407,54.345,54.4037,114010.0
2024-05-14 10:30:00,55.58,55.73,55.57,55.71,68589.0,54.394,54.5407,54.3842,54.5212,68589.0
2024-05-14 11:00:00,55.72,55.88,55.68,55.72,102236.0,54.531,54.6875,54.4918,54.531,102236.0
2024-05-14 11:30:00,55.73,55.83,55.69,55.79,65591.0,54.5407,54.6386,54.5016,54.5995,65591.0
2024-05-14 12:00:00,55.79,55.83,55.73,55.79,50035.0,54.5995,54.6386,54.5407,54.5995,50035.0
2024-05-14 12:30:00,55.79,55.83,55.74,55.76,36614.0,54.5995,54.6386,54.5505,54.5701,36614.0
2024-05-14 13:00:00,55.76,55.78,55.66,55.7,59032.0,54.5701,54.5897,54.4722,54.5114,59032.0
2024-05-14 13:30:00,55.7,55.81,55.68,55.8,51999.0,54.5114,54.619,54.4918,54.6093,51999.0
2024-05-14 14:00:00,55.8,55.82,55.71,55.79,173530.0,54.6093,54.6288,54.5212,54.5995,173530.0
2024-05-14 14:30:00,55.79,55.9,55.79,55.88,44661.0,54.5995,54.7071,54.5995,54.6875,44661.0
2024-05-14 15:00:00,55.88,55.94,55.84,55.94,60059.0,54.6875,54.7463,54.6484,54.7463,60059.0
2024-05-14 15:30:00,55.94,55.98,55.84,55.95,211179.0,54.7463,54.7854,54.6484,54.7561,211179.0
2024-05-15 09:30:00,55.63,55.63,54.99,55.32,265399.0,54.4429,54.4429,53.8165,54.1395,265399.0
2024-05-15 10:00:00,55.31,55.4,55.12,55.38,166177.0,54.1297,54.2178,53.9438,54.1982,166177.0
2024-05-15 10:30:00,55.39,55.52,55.37,55.43,76369.0,54.208,54.3352,54.1884,54.2472,76369.0
2024-05-15 11:00:00,55.44,55.59,55.42,55.53,75592.0,54.2569,54.4037,54.2374,54.345,75592.0
2024-05-15 11:30:00,55.54,55.58,55.46,55.47,63350.0,54.3548,54.394,54.2765,54.2863,63350.0
2024-05-15 12:00:00,55.48,55.51,55.46,55.48,58810.0,54.2961,54.3254,54.2765,54.2961,58810.0
2024-05-15 12:30:00,55.48,55.64,55.47,55.64,55921.0,54.2961,54.4527,54.2863,54.4527,55921.0
2024-05-15 13:00:00,55.63,55.63,55.41,55.48,54652.0,54.4429,54.4429,54.2276,54.2961,54652.0
2024-05-15 13:30:00,55.47,55.59,55.47,55.52,38396.0,54.2863,54.4037,54.2863,54.3352,38396.0
2024-05-15 14:00:00,55.52,55.55,55.45,55.52,54931.0,54.3352,54.3646,54.2667,54.3352,54931.0
2024-05-15 14:30:00,55.52,55.67,55.49,55.66,69011.0,54.3352,54.482,54.3059,54.4722,69011.0
2024-05-15 15:00:00,55.65,55.66,55.55,55.64,49566.0,54.4625,54.4722,54.3646,54.4527,49566.0
2024-05-15 15:30:00,55.64,55.75,55.63,55.65,192925.0,54.4527,54.5603,54.4429,54.4625,192925.0
2024-05-16 09:30:00,56.09,56.36,55.94,56.12,191992.0,54.8931,55.1573,54.7463,54.9224,191992.0
2024-05-16 10:00:00,56.13,56.19,56.06,56.16,48786.0,54.9322,54.9909,54.8637,54.9616,48786.0
2024-05-16 10:30:00,56.18,56.24,56.1,56.23,80591.0,54.9811,55.0399,54.9029,55.0301,80591.0
2024-05-16 11:00:00,56.24,56.24,56.16,56.2,37584.0,55.0399,55.0399,54.9616,55.0007,37584.0
2024-05-16 11:30:00,56.21,56.28,56.2,56.26,33829.0,55.0105,55.079,55.0007,55.0594,33829.0
2024-05-16 12:00:00,56.27,56.28,56.2,56.2,54427.0,55.0692,55.079,55.0007,55.0007,54427.0
2024-05-16 12:30:00,56.17,56.18,56.09,56.12,38530.0,54.9714,54.9811,54.8931,54.9224,38530.0
2024-05-16 13:00:00,56.12,56.15,56.09,56.11,31066.0,54.9224,54.9518,54.8931,54.9126,31066.0
2024-05-16 13:30:00,56.12,56.12,56.03,56.03,23050.0,54.9224,54.9224,54.8343,54.8343,23050.0
2024-05-16 14:00:00,56.04,56.05,55.98,56.03,33671.0,54.8441,54.8539,54.7854,54.8343,33671.0
2024-05-16 14:30:00,56.03,56.07,56.0,56.04,33506.0,54.8343,54.8735,54.805,54.8441,33506.0
2024-05-16 15:00:00,56.04,56.06,56.0,56.04,46996.0,54.8441,54.8637,54.805,54.8441,46996.0
2024-05-16 15:30:00,56.04,56.09,55.96,56.05,172168.0,54.8441,54.8931,54.7658,54.8539,172168.0
2024-05-17 09:30:00,56.18,56.65,56.14,56.6,214361.0,54.9811,55.4411,54.942,55.3922,214361.0
2024-05-17 10:00:00,56.6,56.73,56.51,56.7,119634.0,55.3922,55.5194,55.3041,55.4901,119634.0
2024-05-17 10:30:00,56.71,56.77,56.68,56.75,78544.0,55.4998,55.5586,55.4705,55.539,78544.0
2024-05-17 11:00:00,56.74,56.84,56.67,56.75,122314.0,55.5292,55.6271,55.4607,55.539,122314.0
2024-05-17 11:30:00,56.76,56.79,56.7,56.72,75952.0,55.5488,55.5781,55.4901,55.5096,75952.0
2024-05-17 12:00:00,56.72,56.78,56.67,56.73,36620.0,55.5096,55.5683,55.4607,55.5194,36620.0
2024-05-17 12:30:00,56.73,56.76,56.68,56.71,84043.0,55.5194,55.5488,55.4705,55.4998,84043.0
2024-05-17 13:00:00,56.72,56.8,56.69,56.79,37171.0,55.5096,55.5879,55.4803,55.5781,37171.0
2024-05-17 13:30:00,56.79,56.83,56.77,56.8,57294.0,55.5781,55.6173,55.5586,55.5879,57294.0
2024-05-17 14:00:00,56.8,56.81,56.65,56.73,32015.0,55.5879,55.5977,55.4411,55.5194,32015.0
2024-05-17 14:30:00,56.73,56.85,56.7,56.77,87516.0,55.5194,55.6368,55.4901,55.5586,87516.0
2024-05-17 15:00:00,56.77,56.86,56.75,56.82,83256.0,55.5586,55.6466,55.539,55.6075,83256.0
2024-05-17 15:30:00,56.82,56.87,56.73,56.78,250908.0,55.6075,55.6564,55.5194,55.5683,250908.0
2024-05-20 09:30:00,56.82,56.88,56.58,56.78,99851.0,55.6075,55.6662,55.3726,55.5683,99851.0
2024-05-20 10:00:00,56.78,56.95,56.77,56.9,113807.0,55.5683,55.7347,55.5586,55.6858,113807.0
2024-05-20 10:30:00,56.91,57.03,56.91,56.92,30895.0,55.6956,55.813,55.6956,55.7054,30895.0
2024-05-20 11:00:00,56.92,56.92,56.65,56.75,38840.0,55.7054,55.7054,55.4411,55.539,38840.0
2024-05-20 11:30:00,56.74,56.74,56.56,56.6,27042.0,55.5292,55.5292,55.353,55.3922,27042.0
2024-05-20 12:00:00,56.59,56.63,56.56,56.63,19587.0,55.3824,55.4215,55.353,55.4215,19587.0
2024-05-20 12:30:00,56.62,56.65,56.56,56.57,15514.0,55.4118,55.4411,55.353,55.3628,15514.0
2024-05-20 13:00:00,56.56,56.61,56.53,56.54,19721.0,55.353,55.402,55.3237,55.3335,19721.0
2024-05-20 13:30:00,56.54,56.56,56.49,56.5,17237.0,55.3335,55.353,55.2845,55.2943,17237.0
2024-05-20 14:00:00,56.49,56.5,56.41,56.45,18844.0,55.2845,55.2943,55.2062,55.2454,18844.0
2024-05-20 14:30:00,56.44,56.48,56.38,56.43,33407.0,55.2356,55.2747,55.1769,55.2258,33407.0
2024-05-20 15:00:00,56.44,56.47,56.4,56.46,33698.0,55.2356,55.265,55.1965,55.2552,33698.0
2024-05-20 15:30:00,56.46,56.52,56.4,56.51,126168.0,55.2552,55.3139,55.1965,55.3041,126168.0
2024-05-21 09:30:00,56.06,56.43,56.03,56.32,130135.0,54.8637,55.2258,54.8343,55.1182,130135.0
2024-05-21 10:00:00,56.32,56.46,56.31,56.44,60460.0,55.1182,55.2552,55.1084,55.2356,60460.0
2024-05-21 10:30:00,56.44,56.44,56.31,56.31,55860.0,55.2356,55.2356,55.1084,55.1084,55860.0
2024-05-21 11:00:00,56.31,56.39,56.27,56.28,21654.0,55.1084,55.1867,55.0692,55.079,21654.0
2024-05-21 11:30:00,56.28,56.33,56.21,56.22,23695.0,55.079,55.1279,55.0105,55.0203,23695.0
2024-05-21 12:00:00,56.22,56.27,56.18,56.18,23845.0,55.0203,55.0692,54.9811,54.9811,23845.0
2024-05-21 12:30:00,56.18,56.2,56.04,56.04,59565.0,54.9811,55.0007,54.8441,54.8441,59565.0
2024-05-21 13:00:00,56.03,56.04,55.96,55.99,43352.0,54.8343,54.8441,54.7658,54.7952,43352.0
2024-05-21 13:30:00,55.97,56.11,55.97,56.1,29412.0,54.7756,54.9126,54.7756,54.9029,29412.0
2024-05-21 14:00:00,56.11,56.19,56.08,56.15,27295.0,54.9126,54.9909,54.8833,54.9518,27295.0
2024-05-21 14:30:00,56.15,56.18,56.13,56.15,27016.0,54.9518,54.9811,54.9322,54.9518,27016.0
2024-05-21 15:00:00,56.16,56.19,56.09,56.11,40084.0,54.9616,54.9909,54.8931,54.9126,40084.0
2024-05-21 15:30:00,56.12,56.3,56.06,56.17,374093.0,54.9224,55.0986,54.8637,54.9714,374093.0
2024-05-22 09:30:00,56.24,56.35,56.03,56.28,82483.0,55.0399,55.1475,54.8343,55.079,82483.0
2024-05-22 10:00:00,56.3,56.3,56.16,56.25,57479.0,55.0986,55.0986,54.9616,55.0497,57479.0
2024-05-22 10:30:00,56.24,56.26,56.19,56.25,22579.0,55.0399,55.0594,54.9909,55.0497,22579.0
2024-05-22 11:00:00,56.26,56.26,56.12,56.17,76674.0,55.0594,55.0594,54.9224,54.9714,76674.0
2024-05-22 11:30:00,56.16,56.16,56.1,56.12,48907.0,54.9616,54.9616,54.9029,54.9224,48907.0
2024-05-22 12:00:00,56.13,56.18,56.11,56.12,35030.0,54.9322,54.9811,54.9126,54.9224,35030.0
2024-05-22 12:30:00,56.13,56.22,56.12,56.2,24117.0,54.9322,55.0203,54.9224,55.0007,24117.0
2024-05-22 13:00:00,56.2,56.26,56.19,56.23,34980.0,55.0007,55.0594,54.9909,55.0301,34980.0
2024-05-22 13:30:00,56.22,56.26,56.17,56.26,24542.0,55.0203,55.0594,54.9714,55.0594,24542.0
2024-05-22 14:00:00,56.25,56.26,56.18,56.18,34828.0,55.0497,55.0594,54.9811,54.9811,34828.0
2024-05-22 14:30:00,56.18,56.18,56.1,56.13,30966.0,54.9811,54.9811,54.9029,54.9322,30966.0
2024-05-22 15:00:00,56.13,56.13,56.07,56.08,44631.0,54.9322,54.9322,54.8735,54.8833,44631.0
2024-05-22 15:30:00,56.07,56.15,56.04,56.15,140012.0,54.8735,54.9518,54.8441,54.9518,140012.0
2024-05-23 09:30:00,57.2,57.33,56.93,56.98,444724.0,55.9794,56.1066,55.7151,55.7641,444724.0
2024-05-23 10:00:00,56.98,57.19,56.93,57.07,271825.0,55.7641,55.9696,55.7151,55.8522,271825.0
2024-05-23 10:30:00,57.06,57.06,56.86,56.94,149104.0,55.8424,55.8424,55.6466,55.7249,149104.0
2024-05-23 11:00:00,56.94,57.15,56.94,56.99,97266.0,55.7249,55.9304,55.7249,55.7739,97266.0
2024-05-23 11:30:00,56.98,57.04,56.94,57.02,86630.0,55.7641,55.8228,55.7249,55.8032,86630.0
2024-05-23 12:00:00,57.03,57.07,57.0,57.01,102248.0,55.813,55.8522,55.7836,55.7934,102248.0
2024-05-23 12:30:00,57.02,57.05,56.96,56.97,44078.0,55.8032,55.8326,55.7445,55.7543,44078.0
2024-05-23 13:00:00,56.98,57.04,56.96,57.0,60905.0,55.7641,55.8228,55.7445,55.7836,60905.0
2024-05-23 13:30:00,57.0,57.0,56.85,56.87,52656.0,55.7836,55.7836,55.6368,55.6564,52656.0
2024-05-23 14:00:00,56.87,56.89,56.8,56.84,54660.0,55.6564,55.676,55.5879,55.6271,54660.0
2024-05-23 14:30:00,56.84,56.93,56.81,56.89,60873.0,55.6271,55.7151,55.5977,55.676,60873.0
2024-05-23 15:00:00,56.9,56.91,56.83,56.84,73613.0,55.6858,55.6956,55.6173,55.6271,73613.0
2024-05-23 15:30:00,56.84,56.87,56.74,56.78,323871.0,55.6271,55.6564,55.5292,55.5683,323871.0
2024-05-24 09:30:00,57.56,57.89,57.28,57.87,507778.0,56.3317,56.6547,56.0577,56.6351,507778.0
2024-05-24 10:00:00,57.89,58.19,57.88,57.95,275873.0,56.6547,56.9483,56.6449,56.7134,275873.0
2024-05-24 10:30:00,57.95,57.99,57.78,57.84,155800.0,56.7134,56.7525,56.547,56.6057,155800.0
2024-05-24 11:00:00,57.83,58.06,57.83,58.05,92695.0,56.5959,56.821,56.5959,56.8112,92695.0
2024-05-24 11:30:00,58.06,58.14,57.93,58.07,140616.0,56.821,56.8993,56.6938,56.8308,140616.0
2024-05-24 12:00:00,58.08,58.25,58.06,58.23,140077.0,56.8406,57.007,56.821,56.9874,140077.0
2024-05-24 12:30:00,58.23,58.26,58.1,58.11,67345.0,56.9874,57.0168,56.8602,56.87,67345.0
2024-05-24 13:00:00,58.11,58.18,58.09,58.17,49944.0,56.87,56.9385,56.8504,56.9287,49944.0
2024-05-24 13:30:00,58.17,58.22,58.17,58.2,57577.0,56.9287,56.9776,56.9287,56.958,57577.0
2024-05-24 14:00:00,58.2,58.22,58.13,58.14,72732.0,56.958,56.9776,56.8895,56.8993,72732.0
2024-05-24 14:30:00,58.14,58.2,58.1,58.12,78032.0,56.8993,56.958,56.8602,56.8797,78032.0
2024-05-24 15:00:00,58.11,58.12,58.03,58.04,86587.0,56.87,56.8797,56.7917,56.8015,86587.0
2024-05-24 15:30:00,58.03,58.05,57.96,57.99,488744.0,56.7917,56.8112,56.7232,56.7525,488744.0
2024-05-28 09:30:00,58.06,58.45,57.9,58.18,223071.0,56.821,57.2027,56.6644,56.9385,223071.0
2024-05-28 10:00:00,58.17,58.17,57.92,58.01,95758.0,56.9287,56.9287,56.684,56.7721,95758.0
2024-05-28 10:30:00,57.99,57.99,57.83,57.88,108956.0,56.7525,56.7525,56.5959,56.6449,108956.0
2024-05-28 11:00:00,57.89,58.09,57.88,58.05,60875.0,56.6547,56.8504,56.6449,56.8112,60875.0
2024-05-28 11:30:00,58.06,58.12,57.93,58.05,97102.0,56.821,56.8797,56.6938,56.8112,97102.0
2024-05-28 12:00:00,58.05,58.06,57.92,57.93,91081.0,56.8112,56.821,56.684,56.6938,91081.0
2024-05-28 12:30:00,57.92,58.05,57.9,57.98,82098.0,56.684,56.8112,56.6644,56.7427,82098.0
2024-05-28 13:00:00,57.97,58.02,57.89,57.97,70308.0,56.7329,56.7819,56.6547,56.7329,70308.0
2024-05-28 13:30:00,57.97,57.99,57.9,57.9,97332.0,56.7329,56.7525,56.6644,56.6644,97332.0
2024-05-28 14:00:00,57.91,57.95,57.8,57.83,109173.0,56.6742,56.7134,56.5666,56.5959,109173.0
2024-05-28 14:30:00,57.81,57.85,57.76,57.77,124305.0,56.5764,56.6155,56.5274,56.5372,124305.0
2024-05-28 15:00:00,57.77,57.82,57.76,57.78,139311.0,56.5372,56.5861,56.5274,56.547,139311.0
2024-05-28 15:30:00,57.78,57.84,57.75,57.78,356183.0,56.547,56.6057,56.5176,56.547,356183.0
2024-05-29 09:30:00,56.92,57.04,56.85,56.97,182994.0,55.7054,55.8228,55.6368,55.7543,182994.0
2024-05-29 10:00:00,56.96,57.01,56.88,56.96,153386.0,55.7445,55.7934,55.6662,55.7445,153386.0
2024-05-29 10:30:00,56.97,56.99,56.91,56.95,72167.0,55.7543,55.7739,55.6956,55.7347,72167.0
2024-05-29 11:00:00,56.95,57.01,56.85,56.98,65958.0,55.7347,55.7934,55.6368,55.7641,65958.0
2024-05-29 11:30:00,56.97,57.02,56.93,56.96,97794.0,55.7543,55.8032,55.7151,55.7445,97794.0
2024-05-29 12:00:00,56.96,57.03,56.95,57.01,79256.0,55.7445,55.813,55.7347,55.7934,79256.0
2024-05-29 12:30:00,57.02,57.03,56.97,56.98,33119.0,55.8032,55.813,55.7543,55.7641,33119.0
2024-05-29 13:00:00,56.98,57.02,56.97,57.01,24144.0,55.7641,55.8032,55.7543,55.7934,24144.0
2024-05-29 13:30:00,57.0,57.01,56.94,57.0,26639.0,55.7836,55.7934,55.7249,55.7836,26639.0
2024-05-29 14:00:00,57.0,57.03,56.95,57.01,26612.0,55.7836,55.813,55.7347,55.7934,26612.0
2024-05-29 14:30:00,57.0,57.03,56.97,56.99,51942.0,55.7836,55.813,55.7543,55.7739,51942.0
2024-05-29 15:00:00,57.0,57.05,57.0,57.04,110236.0,55.7836,55.8326,55.7836,55.8228,110236.0
2024-05-29 15:30:00,57.04,57.09,56.96,57.0,233495.0,55.8228,55.8717,55.7445,55.7836,233495.0
2024-05-30 09:30:00,57.1,57.19,56.46,57.05,353133.0,55.8815,55.9696,55.2552,55.8326,353133.0
2024-05-30 10:00:00,57.07,57.16,56.93,56.98,259720.0,55.8522,55.9402,55.7151,55.7641,259720.0
2024-05-30 10:30:00,56.98,57.0,56.76,56.96,87138.0,55.7641,55.7836,55.5488,55.7445,87138.0
2024-05-30 11:00:00,56.96,57.11,56.95,57.08,129765.0,55.7445,55.8913,55.7347,55.8619,129765.0
2024-05-30 11:30:00,57.08,57.28,57.06,57.25,83025.0,55.8619,56.0577,55.8424,56.0283,83025.0
2024-05-30 12:00:00,57.24,57.3,57.13,57.15,63720.0,56.0185,56.0772,55.9109,55.9304,63720.0
2024-05-30 12:30:00,57.14,57.24,57.12,57.22,101661.0,55.9207,56.0185,55.9011,55.999,101661.0
2024-05-30 13:00:00,57.23,57.25,57.14,57.17,69411.0,56.0087,56.0283,55.9207,55.95,69411.0
2024-05-30 13:30:00,57.17,57.23,57.16,57.22,67334.0,55.95,56.0087,55.9402,55.999,67334.0
2024-05-30 14:00:00,57.21,57.21,57.12,57.16,69674.0,55.9892,55.9892,55.9011,55.9402,69674.0
2024-05-30 14:30:00,57.17,57.31,57.11,57.21,72261.0,55.95,56.087,55.8913,55.9892,72261.0
2024-05-30 15:00:00,57.21,57.31,57.14,57.3,96731.0,55.9892,56.087,55.9207,56.0772,96731.0
2024-05-30 15:30:00,57.3,57.4,57.14,57.21,716177.0,56.0772,56.1751,55.9207,55.9892,716177.0
2024-05-31 09:30:00,57.63,57.9,57.55,57.77,307075.0,56.4002,56.6644,56.3219,56.5372,307075.0
2024-05-31 10:00:00,57.77,57.77,57.44,57.47,135243.0,56.5372,56.5372,56.2143,56.2436,135243.0
2024-05-31 10:30:00,57.46,57.47,57.29,57.36,105099.0,56.2338,56.2436,56.0675,56.136,105099.0
2024-05-31 11:00:00,57.36,57.51,57.33,57.42,137256.0,56.136,56.2828,56.1066,56.1947,137256.0
2024-05-31 11:30:00,57.4,57.44,57.3,57.43,118504.0,56.1751,56.2143,56.0772,56.2045,118504.0
2024-05-31 12:00:00,57.43,57.55,57.41,57.51,118943.0,56.2045,56.3219,56.1849,56.2828,118943.0
2024-05-31 12:30:00,57.5,57.54,57.47,57.51,64495.0,56.273,56.3121,56.2436,56.2828,64495.0
2024-05-31 13:00:00,57.52,57.71,57.5,57.71,68774.0,56.2926,56.4785,56.273,56.4785,68774.0
2024-05-31 13:30:00,57.71,57.79,57.69,57.79,62090.0,56.4785,56.5568,56.4589,56.5568,62090.0
2024-05-31 14:00:00,57.79,57.86,57.79,57.8,61519.0,56.5568,56.6253,56.5568,56.5666,61519.0
2024-05-31 14:30:00,57.8,57.86,57.71,57.72,74326.0,56.5666,56.6253,56.4785,56.4883,74326.0
2024-05-31 15:00:00,57.72,57.81,57.69,57.76,158420.0,56.4883,56.5764,56.4589,56.5274,158420.0
2024-05-31 15:30:00,57.75,57.97,57.68,57.87,630468.0,56.5176,56.7329,56.4491,56.6351,630468.0
2024-06-03 09:30:00,59.77,60.67,59.7,60.33,499626.0,58.4945,59.3753,58.426,59.0426,499626.0
2024-06-03 10:00:00,60.34,60.67,60.33,60.4,218368.0,59.0524,59.3753,59.0426,59.1111,218368.0
2024-06-03 10:30:00,60.39,60.66,60.3,60.61,116922.0,59.1013,59.3655,59.0132,59.3166,116922.0
2024-06-03 11:00:00,60.62,60.62,60.38,60.59,85629.0,59.3264,59.3264,59.0915,59.297,85629.0
2024-06-03 11:30:00,60.59,60.67,60.5,60.59,98547.0,59.297,59.3753,59.209,59.297,98547.0
2024-06-03 12:00:00,60.6,60.72,60.48,60.54,108023.0,59.3068,59.4243,59.1894,59.2481,108023.0
2024-06-03 12:30:00,60.54,60.54,60.35,60.44,158521.0,59.2481,59.2481,59.0622,59.1502,158521.0
2024-06-03 13:00:00,60.44,60.57,60.4,60.51,116428.0,59.1502,59.2775,59.1111,59.2187,116428.0
2024-06-03 13:30:00,60.51,60.61,60.35,60.44,155449.0,59.2187,59.3166,59.0622,59.1502,155449.0
2024-06-03 14:00:00,60.43,60.51,60.38,60.51,123936.0,59.1405,59.2187,59.0915,59.2187,123936.0
2024-06-03 14:30:00,60.51,60.73,60.5,60.73,154119.0,59.2187,59.4341,59.209,59.4341,154119.0
2024-06-03 15:00:00,60.73,60.8,60.64,60.77,215710.0,59.4341,59.5026,59.346,59.4732,215710.0
2024-06-03 15:30:00,60.77,61.27,60.74,61.24,576841.0,59.4732,59.9625,59.4438,59.9332,576841.0
2024-06-04 09:30:00,57.5,57.84,55.1,55.75,625097.0,56.273,56.6057,53.9242,54.5603,625097.0
2024-06-04 10:00:00,55.79,56.16,55.34,55.56,433138.0,54.5995,54.9616,54.1591,54.3744,433138.0
2024-06-04 10:30:00,55.57,55.63,55.15,55.36,297537.0,54.3842,54.4429,53.9731,54.1786,297537.0
2024-06-04 11:00:00,55.37,55.41,55.1,55.12,322406.0,54.1884,54.2276,53.9242,53.9438,322406.0
2024-06-04 11:30:00,55.12,55.42,55.0,55.36,267915.0,53.9438,54.2374,53.8263,54.1786,267915.0
2024-06-04 12:00:00,55.36,55.41,55.0,55.19,225662.0,54.1786,54.2276,53.8263,54.0123,225662.0
2024-06-04 12:30:00,55.21,55.41,55.02,55.06,152101.0,54.0318,54.2276,53.8459,53.885,152101.0
2024-06-04 13:00:00,55.09,55.28,55.06,55.28,138891.0,53.9144,54.1004,53.885,54.1004,138891.0
2024-06-04 13:30:00,55.27,55.39,55.12,55.3,150159.0,54.0906,54.208,53.9438,54.1199,150159.0
2024-06-04 14:00:00,55.3,55.71,55.29,55.61,201987.0,54.1199,54.5212,54.1101,54.4233,201987.0
2024-06-04 14:30:00,55.61,55.87,55.58,55.75,225579.0,54.4233,54.6778,54.394,54.5603,225579.0
2024-06-04 15:00:00,55.75,55.75,55.55,55.58,281685.0,54.5603,54.5603,54.3646,54.394,281685.0
2024-06-04 15:30:00,55.58,55.65,55.5,55.51,703716.0,54.394,54.4625,54.3157,54.3254,703716.0
2024-06-05 09:30:00,58.15,58.17,57.17,57.3,633074.0,56.9091,56.9287,55.95,56.0772,633074.0
2024-06-05 10:00:00,57.31,57.6,57.2,57.49,150973.0,56.087,56.3708,55.9794,56.2632,150973.0
2024-06-05 10:30:00,57.49,57.61,57.39,57.55,268591.0,56.2632,56.3806,56.1653,56.3219,268591.0
2024-06-05 11:00:00,57.55,57.77,57.52,57.64,179928.0,56.3219,56.5372,56.2926,56.41,179928.0
2024-06-05 11:30:00,57.65,57.77,57.61,57.73,162075.0,56.4198,56.5372,56.3806,56.4981,162075.0
2024-06-05 12:00:00,57.74,57.92,57.74,57.85,113290.0,56.5079,56.684,56.5079,56.6155,113290.0
2024-06-05 12:30:00,57.85,57.89,57.71,57.82,116656.0,56.6155,56.6547,56.4785,56.5861,116656.0
2024-06-05 13:00:00,57.82,57.88,57.77,57.85,110602.0,56.5861,56.6449,56.5372,56.6155,110602.0
2024-06-05 13:30:00,57.85,58.0,57.84,57.96,115882.0,56.6155,56.7623,56.6057,56.7232,115882.0
2024-06-05 14:00:00,57.97,58.03,57.95,57.98,91200.0,56.7329,56.7917,56.7134,56.7427,91200.0
2024-06-05 14:30:00,57.98,58.07,57.98,58.02,109996.0,56.7427,56.8308,56.7427,56.7819,109996.0
2024-06-05 15:00:00,58.02,58.17,58.01,58.14,142576.0,56.7819,56.9287,56.7721,56.8993,142576.0
2024-06-05 15:30:00,58.14,58.46,58.11,58.44,580958.0,56.8993,57.2125,56.87,57.1929,580958.0
2024-06-06 09:30:00,59.0,59.31,58.7,58.94,229401.0,57.741,58.0444,57.4474,57.6822,229401.0
2024-06-06 10:00:00,58.91,59.05,58.84,59.02,131405.0,57.6529,57.7899,57.5844,57.7605,131405.0
2024-06-06 10:30:00,59.01,59.1,58.83,59.04,88565.0,57.7508,57.8388,57.5746,57.7801,88565.0
2024-06-06 11:00:00,59.06,59.12,58.99,59.08,80951.0,57.7997,57.8584,57.7312,57.8193,80951.0
2024-06-06 11:30:00,59.09,59.33,59.08,59.3,112122.0,57.829,58.0639,57.8193,58.0346,112122.0
2024-06-06 12:00:00,59.3,59.34,59.09,59.16,104905.0,58.0346,58.0737,57.829,57.8976,104905.0
2024-06-06 12:30:00,59.16,59.25,59.16,59.19,43214.0,57.8976,57.9856,57.8976,57.9269,43214.0
2024-06-06 13:00:00,59.2,59.25,59.13,59.16,39568.0,57.9367,57.9856,57.8682,57.8976,39568.0
2024-06-06 13:30:00,59.16,59.24,59.15,59.17,63899.0,57.8976,57.9758,57.8878,57.9073,63899.0
2024-06-06 14:00:00,59.17,59.17,59.0,59.06,57341.0,57.9073,57.9073,57.741,57.7997,57341.0
2024-06-06 14:30:00,59.05,59.27,59.03,59.21,54630.0,57.7899,58.0052,57.7703,57.9465,54630.0
2024-06-06 15:00:00,59.21,59.21,59.12,59.14,63089.0,57.9465,57.9465,57.8584,57.878,63089.0
2024-06-06 15:30:00,59.14,59.18,59.06,59.08,314395.0,57.878,57.9171,57.7997,57.8193,314395.0
2024-06-07 09:30:00,59.42,59.42,58.8,59.09,114048.0,58.152,58.152,57.5452,57.829,114048.0
2024-06-07 10:00:00,59.07,59.24,58.97,59.0,69871.0,57.8095,57.9758,57.7116,57.741,69871.0
2024-06-07 10:30:00,58.99,59.08,58.94,59.07,50281.0,57.7312,57.8193,57.6822,57.8095,50281.0
2024-06-07 11:00:00,59.06,59.12,58.92,59.06,50295.0,57.7997,57.8584,57.6627,57.7997,50295.0
2024-06-07 11:30:00,59.06,59.16,59.03,59.12,35190.0,57.7997,57.8976,57.7703,57.8584,35190.0
2024-06-07 12:00:00,59.13,59.38,59.08,59.36,189012.0,57.8682,58.1129,57.8193,58.0933,189012.0
2024-06-07 12:30:00,59.37,59.4,59.19,59.3,32550.0,58.1031,58.1324,57.9269,58.0346,32550.0
2024-06-07 13:00:00,59.29,59.31,59.24,59.24,21898.0,58.0248,58.0444,57.9758,57.9758,21898.0
2024-06-07 13:30:00,59.25,59.34,59.24,59.27,29003.0,57.9856,58.0737,57.9758,58.0052,29003.0
2024-06-07 14:00:00,59.28,59.28,59.07,59.18,32678.0,58.015,58.015,57.8095,57.9171,32678.0
2024-06-07 14:30:00,59.17,59.24,59.13,59.21,31575.0,57.9073,57.9758,57.8682,57.9465,31575.0
2024-06-07 15:00:00,59.2,59.2,59.03,59.16,46957.0,57.9367,57.9367,57.7703,57.8976,46957.0
2024-06-07 15:30:00,59.16,59.22,59.03,59.08,138732.0,57.8976,57.9563,57.7703,57.8193,138732.0
2024-06-10 09:30:00,58.66,59.14,58.63,59.01,100519.0,57.4082,57.878,57.3789,57.7508,100519.0
2024-06-10 10:00:00,59.0,59.0,58.75,58.8,41223.0,57.741,57.741,57.4963,57.5452,41223.0
2024-06-10 10:30:00,58.78,58.85,58.69,58.7,31225.0,57.5257,57.5942,57.4376,57.4474,31225.0
2024-06-10 11:00:00,58.7,58.99,58.7,58.96,40006.0,57.4474,57.7312,57.4474,57.7018,40006.0
2024-06-10 11:30:00,58.95,59.01,58.9,58.94,48028.0,57.692,57.7508,57.6431,57.6822,48028.0
2024-06-10 12:00:00,58.96,59.01,58.92,58.93,55660.0,57.7018,57.7508,57.6627,57.6725,55660.0
2024-06-10 12:30:00,58.92,59.08,58.91,59.05,31741.0,57.6627,57.8193,57.6529,57.7899,31741.0
2024-06-10 13:00:00,59.06,59.1,58.99,59.03,35725.0,57.7997,57.8388,57.7312,57.7703,35725.0
2024-06-10 13:30:00,59.06,59.13,59.04,59.13,28556.0,57.7997,57.8682,57.7801,57.8682,28556.0
2024-06-10 14:00:00,59.13,59.15,59.07,59.11,37372.0,57.8682,57.8878,57.8095,57.8486,37372.0
2024-06-10 14:30:00,59.12,59.14,59.08,59.13,37721.0,57.8584,57.878,57.8193,57.8682,37721.0
2024-06-10 15:00:00,59.13,59.27,59.11,59.23,55344.0,57.8682,58.0052,57.8486,57.9661,55344.0
2024-06-10 15:30:00,59.23,59.23,59.08,59.08,222738.0,57.9661,57.9661,57.8193,57.8193,222738.0
2024-06-11 09:30:00,58.83,58.99,58.42,58.52,127338.0,57.5746,57.7312,57.1733,57.2712,127338.0
2024-06-11 10:00:00,58.54,58.83,58.53,58.68,120580.0,57.2908,57.5746,57.281,57.4278,120580.0
2024-06-11 10:30:00,58.68,58.82,58.67,58.8,68879.0,57.4278,57.5648,57.418,57.5452,68879.0
2024-06-11 11:00:00,58.8,58.88,58.77,58.82,61756.0,57.5452,57.6235,57.5159,57.5648,61756.0
2024-06-11 11:30:00,58.82,58.89,58.8,58.85,46753.0,57.5648,57.6333,57.5452,57.5942,46753.0
2024-06-11 12:00:00,58.85,59.03,58.83,59.03,85276.0,57.5942,57.7703,57.5746,57.7703,85276.0
2024-06-11 12:30:00,59.02,59.06,58.91,58.99,83564.0,57.7605,57.7997,57.6529,57.7312,83564.0
2024-06-11 13:00:00,58.97,59.09,58.88,58.92,75959.0,57.7116,57.829,57.6235,57.6627,75959.0
2024-06-11 13:30:00,58.92,58.97,58.91,58.96,24932.0,57.6627,57.7116,57.6529,57.7018,24932.0
2024-06-11 14:00:00,58.96,59.11,58.95,59.1,33089.0,57.7018,57.8486,57.692,57.8388,33089.0
2024-06-11 14:30:00,59.1,59.15,59.01,59.03,35134.0,57.8388,57.8878,57.7508,57.7703,35134.0
2024-06-11 15:00:00,59.03,59.09,59.02,59.05,40513.0,57.7703,57.829,57.7605,57.7899,40513.0
2024-06-11 15:30:00,59.04,59.09,59.0,59.05,182311.0,57.7801,57.829,57.741,57.7899,182311.0
2024-06-12 09:30:00,59.67,60.02,59.6,59.94,143183.0,58.3967,58.7392,58.3282,58.6609,143183.0
2024-06-12 10:00:00,59.95,60.08,59.83,59.98,151210.0,58.6707,58.7979,58.5533,58.7001,151210.0
2024-06-12 10:30:00,59.98,60.14,59.96,60.11,155762.0,58.7001,58.8566,58.6805,58.8273,155762.0
2024-06-12 11:00:00,60.09,60.2,60.04,60.13,52429.0,58.8077,58.9154,58.7588,58.8469,52429.0
2024-06-12 11:30:00,60.12,60.22,60.08,60.18,47555.0,58.8371,58.9349,58.7979,58.8958,47555.0
2024-06-12 12:00:00,60.18,60.29,60.18,60.25,90327.0,58.8958,59.0034,58.8958,58.9643,90327.0
2024-06-12 12:30:00,60.24,60.35,60.22,60.33,97292.0,58.9545,59.0622,58.9349,59.0426,97292.0
2024-06-12 13:00:00,60.36,60.57,60.35,60.56,88938.0,59.0719,59.2775,59.0622,59.2677,88938.0
2024-06-12 13:30:00,60.56,60.56,60.46,60.49,59275.0,59.2677,59.2677,59.1698,59.1992,59275.0
2024-06-12 14:00:00,60.47,60.47,60.27,60.42,88427.0,59.1796,59.1796,58.9839,59.1307,88427.0
2024-06-12 14:30:00,60.42,60.44,60.2,60.4,131118.0,59.1307,59.1502,58.9154,59.1111,131118.0
2024-06-12 15:00:00,60.4,60.47,60.23,60.26,138811.0,59.1111,59.1796,58.9447,58.9741,138811.0
2024-06-12 15:30:00,60.25,60.39,60.19,60.32,386713.0,58.9643,59.1013,58.9056,59.0328,386713.0
2024-06-13 09:30:00,60.68,60.68,60.18,60.23,304432.0,59.3851,59.3851,58.8958,58.9447,304432.0
2024-06-13 10:00:00,60.21,60.4,60.13,60.25,130234.0,58.9251,59.1111,58.8469,58.9643,130234.0
2024-06-13 10:30:00,60.24,60.38,60.17,60.32,136963.0,58.9545,59.0915,58.886,59.0328,136963.0
2024-06-13 11:00:00,60.32,60.35,60.11,60.18,140109.0,59.0328,59.0622,58.8273,58.8958,140109.0
2024-06-13 11:30:00,60.18,60.25,60.11,60.11,128011.0,58.8958,58.9643,58.8273,58.8273,128011.0
2024-06-13 12:00:00,60.1,60.18,60.07,60.09,73670.0,58.8175,58.8958,58.7881,58.8077,73670.0
2024-06-13 12:30:00,60.09,60.22,60.08,60.18,42989.0,58.8077,58.9349,58.7979,58.8958,42989.0
2024-06-13 13:00:00,60.18,60.31,60.17,60.24,64891.0,58.8958,59.023,58.886,58.9545,64891.0
2024-06-13 13:30:00,60.24,60.27,60.15,60.16,50378.0,58.9545,58.9839,58.8664,58.8762,50378.0
2024-06-13 14:00:00,60.17,60.18,60.07,60.14,117130.0,58.886,58.8958,58.7881,58.8566,117130.0
2024-06-13 14:30:00,60.14,60.24,60.13,60.21,78655.0,58.8566,58.9545,58.8469,58.9251,78655.0
2024-06-13 15:00:00,60.21,60.37,60.18,60.32,130377.0,58.9251,59.0817,58.8958,59.0328,130377.0
2024-06-13 15:30:00,60.32,60.33,60.16,60.25,398634.0,59.0328,59.0426,58.8762,58.9643,398634.0
2024-06-14 09:30:00,60.2,60.2,59.43,59.69,384872.0,58.9154,58.9154,58.1618,58.4162,384872.0
2024-06-14 10:00:00,59.68,60.3,59.67,60.16,96979.0,58.4065,59.0132,58.3967,58.8762,96979.0
2024-06-14 10:30:00,60.13,60.46,60.1,60.44,66993.0,58.8469,59.1698,58.8175,59.1502,66993.0
2024-06-14 11:00:00,60.46,60.54,60.35,60.42,44810.0,59.1698,59.2481,59.0622,59.1307,44810.0
2024-06-14 11:30:00,60.43,60.45,60.16,60.25,45586.0,59.1405,59.16,58.8762,58.9643,45586.0
2024-06-14 12:00:00,60.28,60.35,60.25,60.32,16857.0,58.9937,59.0622,58.9643,59.0328,16857.0
2024-06-14 12:30:00,60.32,60.38,60.29,60.34,30474.0,59.0328,59.0915,59.0034,59.0524,30474.0
2024-06-14 13:00:00,60.34,60.41,60.31,60.37,30825.0,59.0524,59.1209,59.023,59.0817,30825.0
2024-06-14 13:30:00,60.36,60.39,60.31,60.39,25983.0,59.0719,59.1013,59.023,59.1013,25983.0
2024-06-14 14:00:00,60.38,60.49,60.32,60.45,65776.0,59.0915,59.1992,59.0328,59.16,65776.0
2024-06-14 14:30:00,60.45,60.47,60.34,60.47,40456.0,59.16,59.1796,59.0524,59.1796,40456.0
2024-06-14 15:00:00,60.47,60.54,60.44,60.5,66125.0,59.1796,59.2481,59.1502,59.209,66125.0
2024-06-14 15:30:00,60.51,60.68,60.47,60.65,183653.0,59.2187,59.3851,59.1796,59.3558,183653.0
2024-06-17 09:30:00,60.66,60.66,60.17,60.22,138221.0,59.3655,59.3655,58.886,58.9349,138221.0
2024-06-17 10:00:00,60.22,60.3,60.12,60.24,48238.0,58.9349,59.0132,58.8371,58.9545,48238.0
2024-06-17 10:30:00,60.22,60.28,60.16,60.23,23534.0,58.9349,58.9937,58.8762,58.9447,23534.0
2024-06-17 11:00:00,60.24,60.35,60.22,60.26,38627.0,58.9545,59.0622,58.9349,58.9741,38627.0
2024-06-17 11:30:00,60.26,60.33,60.25,60.27,29460.0,58.9741,59.0426,58.9643,58.9839,29460.0
2024-06-17 12:00:00,60.28,60.38,60.27,60.38,52875.0,58.9937,59.0915,58.9839,59.0915,52875.0
2024-06-17 12:30:00,60.37,60.5,60.37,60.48,35218.0,59.0817,59.209,59.0817,59.1894,35218.0
2024-06-17 13:00:00,60.48,60.69,60.45,60.64,56145.0,59.1894,59.3949,59.16,59.346,56145.0
2024-06-17 13:30:00,60.64,60.74,60.64,60.74,37917.0,59.346,59.4438,59.346,59.4438,37917.0
2024-06-17 14:00:00,60.73,60.85,60.72,60.85,24977.0,59.4341,59.5515,59.4243,59.5515,24977.0
2024-06-17 14:30:00,60.86,60.89,60.79,60.81,52857.0,59.5613,59.5906,59.4928,59.5123,52857.0
2024-06-17 15:00:00,60.8,60.88,60.77,60.86,51170.0,59.5026,59.5809,59.4732,59.5613,51170.0
2024-06-17 15:30:00,60.86,60.94,60.71,60.93,182210.0,59.5613,59.6396,59.4145,59.6298,182210.0
2024-06-18 09:30:00,61.37,61.93,61.32,61.8,375959.0,60.0604,60.6084,60.0115,60.4812,375959.0
2024-06-18 10:00:00,61.81,61.86,61.44,61.48,145296.0,60.491,60.5399,60.1289,60.168,145296.0
2024-06-18 10:30:00,61.48,61.65,61.42,61.56,110916.0,60.168,60.3344,60.1093,60.2463,110916.0
2024-06-18 11:00:00,61.55,61.63,61.52,61.57,40622.0,60.2366,60.3148,60.2072,60.2561,40622.0
2024-06-18 11:30:00,61.55,61.69,61.5,61.65,43068.0,60.2366,60.3736,60.1876,60.3344,43068.0
2024-06-18 12:00:00,61.65,61.68,61.59,61.6,74658.0,60.3344,60.3638,60.2757,60.2855,74658.0
2024-06-18 12:30:00,61.61,61.72,61.61,61.65,123854.0,60.2953,60.4029,60.2953,60.3344,123854.0
2024-06-18 13:00:00,61.64,61.64,61.47,61.53,42198.0,60.3246,60.3246,60.1583,60.217,42198.0
2024-06-18 13:30:00,61.53,61.65,61.52,61.56,36114.0,60.217,60.3344,60.2072,60.2463,36114.0
2024-06-18 14:00:00,61.58,61.59,61.5,61.59,50082.0,60.2659,60.2757,60.1876,60.2757,50082.0
2024-06-18 14:30:00,61.58,61.6,61.52,61.55,66312.0,60.2659,60.2855,60.2072,60.2366,66312.0
2024-06-18 15:00:00,61.55,61.63,61.55,61.57,68339.0,60.2366,60.3148,60.2366,60.2561,68339.0
2024-06-18 15:30:00,61.57,61.66,61.49,61.65,373493.0,60.2561,60.3442,60.1778,60.3344,373493.0
2024-06-20 09:30:00,63.42,63.59,62.93,63.17,515841.0,62.0666,62.233,61.5871,61.822,515841.0
2024-06-20 10:00:00,63.18,63.38,63.14,63.32,168952.0,61.8318,62.0275,61.7926,61.9688,168952.0
2024-06-20 10:30:00,63.33,63.41,63.28,63.41,146119.0,61.9786,62.0569,61.9296,62.0569,146119.0
2024-06-20 11:00:00,63.43,63.52,63.35,63.39,222160.0,62.0764,62.1645,61.9981,62.0373,222160.0
2024-06-20 11:30:00,63.38,63.47,63.34,63.42,89997.0,62.0275,62.1156,61.9884,62.0666,89997.0
2024-06-20 12:00:00,63.42,63.51,63.38,63.39,54450.0,62.0666,62.1547,62.0275,62.0373,54450.0
2024-06-20 12:30:00,63.39,63.47,63.33,63.39,245809.0,62.0373,62.1156,61.9786,62.0373,245809.0
2024-06-20 13:00:00,63.4,63.41,63.23,63.27,48642.0,62.0471,62.0569,61.8807,61.9198,48642.0
2024-06-20 13:30:00,63.29,63.3,63.2,63.27,78915.0,61.9394,61.9492,61.8513,61.9198,78915.0
2024-06-20 14:00:00,63.27,63.38,63.26,63.38,67194.0,61.9198,62.0275,61.9101,62.0275,67194.0
2024-06-20 14:30:00,63.38,63.46,63.32,63.4,75656.0,62.0275,62.1058,61.9688,62.0471,75656.0
2024-06-20 15:00:00,63.4,63.41,63.3,63.31,92693.0,62.0471,62.0569,61.9492,61.959,92693.0
2024-06-20 15:30:00,63.3,63.31,62.98,63.24,438912.0,61.9492,61.959,61.636,61.8905,438912.0
2024-06-21 09:30:00,62.83,63.12,62.52,62.68,151218.0,61.4892,61.7731,61.1859,61.3424,151218.0
2024-06-21 10:00:00,62.68,62.85,62.61,62.83,76912.0,61.3424,61.5088,61.2739,61.4892,76912.0
2024-06-21 10:30:00,62.84,62.99,62.78,62.94,119224.0,61.499,61.6458,61.4403,61.5969,119224.0
2024-06-21 11:00:00,62.94,63.07,62.93,62.95,45982.0,61.5969,61.7241,61.5871,61.6067,45982.0
2024-06-21 11:30:00,62.93,63.05,62.91,63.01,60671.0,61.5871,61.7045,61.5675,61.6654,60671.0
2024-06-21 12:00:00,63.0,63.07,62.99,63.07,42812.0,61.6556,61.7241,61.6458,61.7241,42812.0
2024-06-21 12:30:00,63.06,63.2,63.02,63.17,33655.0,61.7143,61.8513,61.6752,61.822,33655.0
2024-06-21 13:00:00,63.16,63.27,63.16,63.23,54047.0,61.8122,61.9198,61.8122,61.8807,54047.0
2024-06-21 13:30:00,63.22,63.34,63.21,63.3,72474.0,61.8709,61.9884,61.8611,61.9492,72474.0
2024-06-21 14:00:00,63.3,63.37,63.29,63.37,45441.0,61.9492,62.0177,61.9394,62.0177,45441.0
2024-06-21 14:30:00,63.36,63.43,63.34,63.43,114692.0,62.0079,62.0764,61.9884,62.0764,114692.0
2024-06-21 15:00:00,63.42,63.46,63.38,63.42,120641.0,62.0666,62.1058,62.0275,62.0666,120641.0
2024-06-21 15:30:00,63.42,63.56,63.39,63.42,591658.0,62.0666,62.2037,62.0373,62.0666,591658.0
2024-06-24 09:30:00,63.59,63.85,63.26,63.77,445725.0,62.233,62.4875,61.9101,62.4092,445725.0
2024-06-24 10:00:00,63.8,63.93,63.63,63.81,210243.0,62.4385,62.5658,62.2722,62.4483,210243.0
2024-06-24 10:30:00,63.81,63.89,63.66,63.8,238692.0,62.4483,62.5266,62.3015,62.4385,238692.0
2024-06-24 11:00:00,63.83,64.14,63.83,64.03,161067.0,62.4679,62.7713,62.4679,62.6636,161067.0
2024-06-24 11:30:00,64.02,64.13,63.99,64.09,185060.0,62.6538,62.7615,62.6245,62.7224,185060.0
2024-06-24 12:00:00,64.11,64.26,64.1,64.19,187230.0,62.7419,62.8887,62.7321,62.8202,187230.0
2024-06-24 12:30:00,64.2,64.35,64.2,64.24,109820.0,62.83,62.9768,62.83,62.8692,109820.0
2024-06-24 13:00:00,64.24,64.25,64.1,64.16,101105.0,62.8692,62.8789,62.7321,62.7909,101105.0
2024-06-24 13:30:00,64.17,64.2,64.11,64.18,65546.0,62.8006,62.83,62.7419,62.8104,65546.0
2024-06-24 14:00:00,64.18,64.21,64.14,64.21,88471.0,62.8104,62.8398,62.7713,62.8398,88471.0
2024-06-24 14:30:00,64.21,64.29,64.17,64.2,102232.0,62.8398,62.9181,62.8006,62.83,102232.0
2024-06-24 15:00:00,64.2,64.27,64.2,64.21,100192.0,62.83,62.8985,62.83,62.8398,100192.0
2024-06-24 15:30:00,64.22,64.32,64.13,64.18,360288.0,62.8496,62.9474,62.7615,62.8104,360288.0
2024-06-25 09:30:00,64.51,64.9,64.44,64.58,249194.0,63.1334,63.5151,63.0649,63.2019,249194.0
2024-06-25 10:00:00,64.58,64.92,64.49,64.88,201432.0,63.2019,63.5346,63.1138,63.4955,201432.0
2024-06-25 10:30:00,64.88,65.2,64.85,65.12,137286.0,63.4955,63.8087,63.4661,63.7304,137286.0
2024-06-25 11:00:00,65.11,65.15,64.89,64.89,191424.0,63.7206,63.7597,63.5053,63.5053,191424.0
2024-06-25 11:30:00,64.89,65.01,64.48,64.71,523971.0,63.5053,63.6227,63.104,63.3291,523971.0
2024-06-25 12:00:00,64.71,65.04,64.69,64.91,223565.0,63.3291,63.6521,63.3095,63.5249,223565.0
2024-06-25 12:30:00,64.91,65.01,64.89,65.01,114037.0,63.5249,63.6227,63.5053,63.6227,114037.0
2024-06-25 13:00:00,65.0,65.09,64.94,64.94,114882.0,63.6129,63.701,63.5542,63.5542,114882.0
2024-06-25 13:30:00,64.94,65.05,64.89,65.04,69867.0,63.5542,63.6619,63.5053,63.6521,69867.0
2024-06-25 14:00:00,65.03,65.07,64.97,65.05,74745.0,63.6423,63.6814,63.5836,63.6619,74745.0
2024-06-25 14:30:00,65.05,65.05,64.98,65.02,53554.0,63.6619,63.6619,63.5934,63.6325,53554.0
2024-06-25 15:00:00,65.02,65.03,64.96,64.98,82050.0,63.6325,63.6423,63.5738,63.5934,82050.0
2024-06-25 15:30:00,64.98,65.07,64.89,65.07,347858.0,63.5934,63.6814,63.5053,63.6814,347858.0
2024-06-26 09:30:00,64.75,64.79,64.13,64.49,552513.0,63.3683,63.4074,62.7615,63.1138,552513.0
2024-06-26 10:00:00,64.5,64.74,64.47,64.7,184906.0,63.1236,63.3585,63.0942,63.3193,184906.0
2024-06-26 10:30:00,64.69,64.94,64.6,64.86,142299.0,63.3095,63.5542,63.2215,63.4759,142299.0
2024-06-26 11:00:00,64.86,64.92,64.74,64.86,92357.0,63.4759,63.5346,63.3585,63.4759,92357.0
2024-06-26 11:30:00,64.86,64.87,64.66,64.7,272883.0,63.4759,63.4857,63.2802,63.3193,272883.0
2024-06-26 12:00:00,64.71,64.72,64.59,64.61,139135.0,63.3291,63.3389,63.2117,63.2313,139135.0
2024-06-26 12:30:00,64.61,64.66,64.58,64.6,92818.0,63.2313,63.2802,63.2019,63.2215,92818.0
2024-06-26 13:00:00,64.62,64.76,64.62,64.75,51621.0,63.241,63.3781,63.241,63.3683,51621.0
2024-06-26 13:30:00,64.74,64.76,64.71,64.72,61885.0,63.3585,63.3781,63.3291,63.3389,61885.0
2024-06-26 14:00:00,64.73,64.77,64.7,64.76,78142.0,63.3487,63.3878,63.3193,63.3781,78142.0
2024-06-26 14:30:00,64.76,64.85,64.72,64.76,70159.0,63.3781,63.4661,63.3389,63.3781,70159.0
2024-06-26 15:00:00,64.77,64.81,64.71,64.74,223409.0,63.3878,63.427,63.3291,63.3585,223409.0
2024-06-26 15:30:00,64.74,65.02,64.73,65.0,555949.0,63.3585,63.6325,63.3487,63.6129,555949.0
2024-06-27 09:30:00,65.0,65.42,64.86,64.9,419945.0,63.6129,64.024,63.4759,63.5151,419945.0
2024-06-27 10:00:00,64.91,65.0,64.53,64.67,406569.0,63.5249,63.6129,63.153,63.29,406569.0
2024-06-27 10:30:00,64.69,64.9,64.69,64.88,97874.0,63.3095,63.5151,63.3095,63.4955,97874.0
2024-06-27 11:00:00,64.88,65.01,64.84,64.9,183158.0,63.4955,63.6227,63.4563,63.5151,183158.0
2024-06-27 11:30:00,64.89,64.98,64.86,64.96,71675.0,63.5053,63.5934,63.4759,63.5738,71675.0
2024-06-27 12:00:00,64.97,65.0,64.94,64.95,34413.0,63.5836,63.6129,63.5542,63.564,34413.0
2024-06-27 12:30:00,64.94,65.0,64.92,64.98,51065.0,63.5542,63.6129,63.5346,63.5934,51065.0
2024-06-27 13:00:00,64.97,65.03,64.94,65.02,62075.0,63.5836,63.6423,63.5542,63.6325,62075.0
2024-06-27 13:30:00,65.03,65.03,64.96,64.97,71811.0,63.6423,63.6423,63.5738,63.5836,71811.0
2024-06-27 14:00:00,64.96,64.96,64.79,64.79,82129.0,63.5738,63.5738,63.4074,63.4074,82129.0
2024-06-27 14:30:00,64.79,64.82,64.73,64.78,76020.0,63.4074,63.4368,63.3487,63.3976,76020.0
2024-06-27 15:00:00,64.77,64.83,64.75,64.78,119361.0,63.3878,63.4466,63.3683,63.3976,119361.0
2024-06-27 15:30:00,64.78,65.0,64.76,64.86,662170.0,63.3976,63.6129,63.3781,63.4759,662170.0
2024-06-28 09:30:00,64.86,64.95,64.04,64.18,183589.0,63.4759,63.564,62.6734,62.8104,183589.0
2024-06-28 10:00:00,64.17,64.28,64.03,64.25,79140.0,62.8006,62.9083,62.6636,62.8789,79140.0
2024-06-28 10:30:00,64.24,64.32,64.12,64.22,69933.0,62.8692,62.9474,62.7517,62.8496,69933.0
2024-06-28 11:00:00,64.23,64.43,64.16,64.36,51978.0,62.8594,63.0551,62.7909,62.9866,51978.0
2024-06-28 11:30:00,64.35,64.42,64.3,64.31,68963.0,62.9768,63.0453,62.9279,62.9377,68963.0
2024-06-28 12:00:00,64.31,64.33,64.23,64.26,36197.0,62.9377,62.9572,62.8594,62.8887,36197.0
2024-06-28 12:30:00,64.26,64.3,64.11,64.16,52246.0,62.8887,62.9279,62.7419,62.7909,52246.0
2024-06-28 13:00:00,64.15,64.22,64.13,64.2,25300.0,62.7811,62.8496,62.7615,62.83,25300.0
2024-06-28 13:30:00,64.2,64.36,64.19,64.33,29768.0,62.83,62.9866,62.8202,62.9572,29768.0
2024-06-28 14:00:00,64.32,64.61,64.3,64.55,203124.0,62.9474,63.2313,62.9279,63.1725,203124.0
2024-06-28 14:30:00,64.55,64.64,64.47,64.48,48471.0,63.1725,63.2606,63.0942,63.104,48471.0
2024-06-28 15:00:00,64.48,64.51,64.36,64.48,65437.0,63.104,63.1334,62.9866,63.104,65437.0
2024-06-28 15:30:00,64.48,64.54,64.23,64.33,297597.0,63.104,63.1627,62.8594,62.9572,297597.0
2024-07-01 09:30:00,64.79,65.11,64.57,64.61,353522.0,63.4074,63.7206,63.1921,63.2313,353522.0
2024-07-01 10:00:00,64.55,64.77,64.48,64.54,112428.0,63.1725,63.3878,63.104,63.1627,112428.0
2024-07-01 10:30:00,64.55,64.59,64.32,64.32,92072.0,63.1725,63.2117,62.9474,62.9474,92072.0
2024-07-01 11:00:00,64.31,64.41,64.31,64.36,59432.0,62.9377,63.0355,62.9377,62.9866,59432.0
2024-07-01 11:30:00,64.36,64.43,64.35,64.38,95551.0,62.9866,63.0551,62.9768,63.0062,95551.0
2024-07-01 12:00:00,64.38,64.4,64.29,64.37,62897.0,63.0062,63.0257,62.9181,62.9964,62897.0
2024-07-01 12:30:00,64.36,64.42,64.24,64.27,65870.0,62.9866,63.0453,62.8692,62.8985,65870.0
2024-07-01 13:00:00,64.26,64.35,64.25,64.26,59115.0,62.8887,62.9768,62.8789,62.8887,59115.0
2024-07-01 13:30:00,64.25,64.34,64.16,64.16,62964.0,62.8789,62.967,62.7909,62.7909,62964.0
2024-07-01 14:00:00,64.17,64.19,64.12,64.12,47931.0,62.8006,62.8202,62.7517,62.7517,47931.0
2024-07-01 14:30:00,64.12,64.13,64.03,64.09,72983.0,62.7517,62.7615,62.6636,62.7224,72983.0
2024-07-01 15:00:00,64.1,64.2,64.05,64.11,83855.0,62.7321,62.83,62.6832,62.7419,83855.0
2024-07-01 15:30:00,64.11,64.17,64.07,64.1,288592.0,62.7419,62.8006,62.7028,62.7321,288592.0
2024-07-02 09:30:00,65.61,66.24,65.1,66.09,835298.0,64.2099,64.8265,63.7108,64.6797,835298.0
2024-07-02 10:00:00,66.13,66.13,65.92,66.09,227768.0,64.7188,64.7188,64.5133,64.6797,227768.0
2024-07-02 10:30:00,66.09,66.41,66.07,66.4,228251.0,64.6797,64.9928,64.6601,64.9831,228251.0
2024-07-02 11:00:00,66.39,66.55,66.22,66.53,139527.0,64.9733,65.1299,64.8069,65.1103,139527.0
2024-07-02 11:30:00,66.55,66.98,66.53,66.95,313711.0,65.1299,65.5507,65.1103,65.5213,313711.0
2024-07-02 12:00:00,66.95,67.16,66.57,66.73,211556.0,65.5213,65.7268,65.1494,65.306,211556.0
2024-07-02 12:30:00,66.71,66.9,66.7,66.77,66082.0,65.2864,65.4724,65.2767,65.3452,66082.0
2024-07-02 13:00:00,66.78,67.01,66.75,66.93,122557.0,65.3549,65.58,65.3256,65.5017,122557.0
2024-07-02 13:30:00,66.93,67.0,66.89,67.0,122613.0,65.5017,65.5703,65.4626,65.5703,122613.0
2024-07-02 14:00:00,66.98,67.06,66.96,67.0,121582.0,65.5507,65.629,65.5311,65.5703,121582.0
2024-07-02 14:30:00,67.01,67.04,66.89,67.02,110042.0,65.58,65.6094,65.4626,65.5898,110042.0
2024-07-02 15:00:00,67.02,67.08,66.99,67.05,118955.0,65.5898,65.6485,65.5605,65.6192,118955.0
2024-07-02 15:30:00,67.05,67.1,66.94,67.0,646562.0,65.6192,65.6681,65.5115,65.5703,646562.0
2024-07-03 09:30:00,66.86,66.99,66.31,66.38,452859.0,65.4332,65.5605,64.895,64.9635,452859.0
2024-07-03 10:00:00,66.37,66.47,66.27,66.45,195754.0,64.9537,65.0516,64.8558,65.032,195754.0
2024-07-03 10:30:00,66.45,66.57,66.34,66.56,131852.0,65.032,65.1494,64.9243,65.1396,131852.0
2024-07-03 11:00:00,66.56,66.59,66.45,66.5,92515.0,65.1396,65.169,65.032,65.0809,92515.0
2024-07-03 11:30:00,66.51,66.62,66.49,66.52,223877.0,65.0907,65.1984,65.0711,65.1005,223877.0
2024-07-03 12:00:00,66.51,66.59,66.49,66.55,340190.0,65.0907,65.169,65.0711,65.1299,340190.0
2024-07-03 12:30:00,66.55,66.77,66.54,66.65,354067.0,65.1299,65.3452,65.1201,65.2277,354067.0
2024-07-05 09:30:00,62.61,62.98,61.68,61.76,643433.0,61.2739,61.636,60.3638,60.4421,643433.0
2024-07-05 10:00:00,61.76,61.8,61.26,61.44,372824.0,60.4421,60.4812,59.9527,60.1289,372824.0
2024-07-05 10:30:00,61.44,61.63,61.38,61.55,257793.0,60.1289,60.3148,60.0702,60.2366,257793.0
2024-07-05 11:00:00,61.56,61.74,61.45,61.71,212340.0,60.2463,60.4225,60.1387,60.3931,212340.0
2024-07-05 11:30:00,61.7,61.73,61.58,61.67,141505.0,60.3834,60.4127,60.2659,60.354,141505.0
2024-07-05 12:00:00,61.68,61.75,61.64,61.71,116118.0,60.3638,60.4323,60.3246,60.3931,116118.0
2024-07-05 12:30:00,61.71,61.86,61.66,61.78,87252.0,60.3931,60.5399,60.3442,60.4616,87252.0
2024-07-05 13:00:00,61.79,61.89,61.7,61.72,84484.0,60.4714,60.5693,60.3834,60.4029,84484.0
2024-07-05 13:30:00,61.71,61.72,61.59,61.69,97202.0,60.3931,60.4029,60.2757,60.3736,97202.0
2024-07-05 14:00:00,61.7,61.86,61.69,61.8,124065.0,60.3834,60.5399,60.3736,60.4812,124065.0
2024-07-05 14:30:00,61.79,61.89,61.76,61.82,74763.0,60.4714,60.5693,60.4421,60.5008,74763.0
2024-07-05 15:00:00,61.82,61.97,61.81,61.97,88690.0,60.5008,60.6476,60.491,60.6476,88690.0
2024-07-05 15:30:00,61.96,62.01,61.87,61.89,571804.0,60.6378,60.6867,60.5497,60.5693,571804.0
2024-07-08 09:30:00,62.07,62.4,62.04,62.32,327969.0,60.7455,61.0684,60.7161,60.9901,327969.0
2024-07-08 10:00:00,62.32,62.33,62.08,62.1,106920.0,60.9901,60.9999,60.7552,60.7748,106920.0
2024-07-08 10:30:00,62.1,62.12,62.01,62.09,61479.0,60.7748,60.7944,60.6867,60.765,61479.0
2024-07-08 11:00:00,62.09,62.1,62.0,62.01,61911.0,60.765,60.7748,60.677,60.6867,61911.0
2024-07-08 11:30:00,62.01,62.1,62.0,62.1,58924.0,60.6867,60.7748,60.677,60.7748,58924.0
2024-07-08 12:00:00,62.1,62.24,62.08,62.23,65278.0,60.7748,60.9118,60.7552,60.902,65278.0
2024-07-08 12:30:00,62.23,62.27,62.19,62.19,61869.0,60.902,60.9412,60.8629,60.8629,61869.0
2024-07-08 13:00:00,62.19,62.19,62.03,62.06,53697.0,60.8629,60.8629,60.7063,60.7357,53697.0
2024-07-08 13:30:00,62.07,62.18,62.06,62.18,36244.0,60.7455,60.8531,60.7357,60.8531,36244.0
2024-07-08 14:00:00,62.18,62.19,61.84,61.97,159169.0,60.8531,60.8629,60.5204,60.6476,159169.0
2024-07-08 14:30:00,61.96,62.06,61.95,61.99,66832.0,60.6378,60.7357,60.628,60.6672,66832.0
2024-07-08 15:00:00,61.99,62.1,61.99,62.05,67778.0,60.6672,60.7748,60.6672,60.7259,67778.0
2024-07-08 15:30:00,62.05,62.06,61.9,61.92,287357.0,60.7259,60.7357,60.5791,60.5987,287357.0
2024-07-09 09:30:00,61.92,62.22,61.87,61.95,123174.0,60.5987,60.8923,60.5497,60.628,123174.0
2024-07-09 10:00:00,61.94,62.03,61.91,61.95,93958.0,60.6182,60.7063,60.5889,60.628,93958.0
2024-07-09 10:30:00,61.97,62.08,61.96,62.08,55550.0,60.6476,60.7552,60.6378,60.7552,55550.0
2024-07-09 11:00:00,62.09,62.13,62.03,62.05,36451.0,60.765,60.8042,60.7063,60.7259,36451.0
2024-07-09 11:30:00,62.05,62.05,61.9,61.93,97180.0,60.7259,60.7259,60.5791,60.6084,97180.0
2024-07-09 12:00:00,61.93,61.95,61.64,61.81,130603.0,60.6084,60.628,60.3246,60.491,130603.0
2024-07-09 12:30:00,61.8,61.95,61.77,61.94,98216.0,60.4812,60.628,60.4519,60.6182,98216.0
2024-07-09 13:00:00,61.95,61.95,61.82,61.87,42076.0,60.628,60.628,60.5008,60.5497,42076.0
2024-07-09 13:30:00,61.87,61.88,61.7,61.7,54972.0,60.5497,60.5595,60.3834,60.3834,54972.0
2024-07-09 14:00:00,61.69,61.69,61.55,61.57,91288.0,60.3736,60.3736,60.2366,60.2561,91288.0
2024-07-09 14:30:00,61.56,61.57,61.38,61.51,113364.0,60.2463,60.2561,60.0702,60.1974,113364.0
2024-07-09 15:00:00,61.52,61.54,61.34,61.37,112266.0,60.2072,60.2268,60.031,60.0604,112266.0
2024-07-09 15:30:00,61.38,61.45,61.29,61.29,500748.0,60.0702,60.1387,59.9821,59.9821,500748.0
2024-07-10 09:30:00,60.84,60.97,59.95,60.44,444246.0,59.5417,59.6689,58.6707,59.1502,444246.0
2024-07-10 10:00:00,60.45,60.59,60.38,60.57,144028.0,59.16,59.297,59.0915,59.2775,144028.0
2024-07-10 10:30:00,60.57,60.61,60.45,60.51,73560.0,59.2775,59.3166,59.16,59.2187,73560.0
2024-07-10 11:00:00,60.51,60.59,60.43,60.47,79830.0,59.2187,59.297,59.1405,59.1796,79830.0
2024-07-10 11:30:00,60.47,60.5,60.4,60.43,106601.0,59.1796,59.209,59.1111,59.1405,106601.0
2024-07-10 12:00:00,60.43,60.61,60.42,60.54,65329.0,59.1405,59.3166,59.1307,59.2481,65329.0
2024-07-10 12:30:00,60.55,60.58,60.5,60.52,56305.0,59.2579,59.2873,59.209,59.2285,56305.0
2024-07-10 13:00:00,60.52,60.56,60.5,60.55,33907.0,59.2285,59.2677,59.209,59.2579,33907.0
2024-07-10 13:30:00,60.54,60.6,60.51,60.54,37755.0,59.2481,59.3068,59.2187,59.2481,37755.0
2024-07-10 14:00:00,60.55,60.56,60.48,60.53,42712.0,59.2579,59.2677,59.1894,59.2383,42712.0
2024-07-10 14:30:00,60.53,60.55,60.49,60.51,40704.0,59.2383,59.2579,59.1992,59.2187,40704.0
2024-07-10 15:00:00,60.51,60.67,60.47,60.57,181429.0,59.2187,59.3753,59.1796,59.2775,181429.0
2024-07-10 15:30:00,60.56,60.57,60.34,60.36,430244.0,59.2677,59.2775,59.0524,59.0719,430244.0
2024-07-11 09:30:00,60.39,60.71,60.2,60.7,333850.0,59.1013,59.4145,58.9154,59.4047,333850.0
2024-07-11 10:00:00,60.7,60.89,60.53,60.55,232103.0,59.4047,59.5906,59.2383,59.2579,232103.0
2024-07-11 10:30:00,60.56,60.63,60.44,60.47,149095.0,59.2677,59.3362,59.1502,59.1796,149095.0
2024-07-11 11:00:00,60.47,60.49,60.26,60.26,149896.0,59.1796,59.1992,58.9741,58.9741,149896.0
2024-07-11 11:30:00,60.27,60.44,60.17,60.34,183595.0,58.9839,59.1502,58.886,59.0524,183595.0
2024-07-11 12:00:00,60.35,60.37,60.24,60.29,102212.0,59.0622,59.0817,58.9545,59.0034,102212.0
2024-07-11 12:30:00,60.29,60.37,60.27,60.36,75496.0,59.0034,59.0817,58.9839,59.0719,75496.0
2024-07-11 13:00:00,60.36,60.42,60.3,60.34,93563.0,59.0719,59.1307,59.0132,59.0524,93563.0
2024-07-11 13:30:00,60.33,60.41,60.33,60.34,79895.0,59.0426,59.1209,59.0426,59.0524,79895.0
2024-07-11 14:00:00,60.34,60.38,60.3,60.33,114629.0,59.0524,59.0915,59.0132,59.0426,114629.0
2024-07-11 14:30:00,60.33,60.41,60.32,60.35,135494.0,59.0426,59.1209,59.0328,59.0622,135494.0
2024-07-11 15:00:00,60.35,60.36,60.2,60.24,154174.0,59.0622,59.0719,58.9154,58.9545,154174.0
2024-07-11 15:30:00,60.24,60.55,60.21,60.32,727302.0,58.9545,59.2579,58.9251,59.0328,727302.0
2024-07-12 09:30:00,60.81,60.81,60.34,60.36,162161.0,59.5123,59.5123,59.0524,59.0719,162161.0
2024-07-12 10:00:00,60.34,60.5,60.28,60.46,77339.0,59.0524,59.209,58.9937,59.1698,77339.0
2024-07-12 10:30:00,60.46,60.56,60.23,60.46,84627.0,59.1698,59.2677,58.9447,59.1698,84627.0
2024-07-12 11:00:00,60.46,60.65,60.39,60.57,46527.0,59.1698,59.3558,59.1013,59.2775,46527.0
2024-07-12 11:30:00,60.58,60.65,60.53,60.57,45037.0,59.2873,59.3558,59.2383,59.2775,45037.0
2024-07-12 12:00:00,60.57,60.64,60.56,60.63,44017.0,59.2775,59.346,59.2677,59.3362,44017.0
2024-07-12 12:30:00,60.62,60.66,60.58,60.61,52883.0,59.3264,59.3655,59.2873,59.3166,52883.0
2024-07-12 13:00:00,60.61,60.65,60.53,60.63,73261.0,59.3166,59.3558,59.2383,59.3362,73261.0
2024-07-12 13:30:00,60.63,60.67,60.59,60.6,29099.0,59.3362,59.3753,59.297,59.3068,29099.0
2024-07-12 14:00:00,60.59,60.61,60.47,60.55,52409.0,59.297,59.3166,59.1796,59.2579,52409.0
2024-07-12 14:30:00,60.54,60.59,60.5,60.51,48554.0,59.2481,59.297,59.209,59.2187,48554.0
2024-07-12 15:00:00,60.51,60.63,60.49,60.6,63158.0,59.2187,59.3362,59.1992,59.3068,63158.0
2024-07-12 15:30:00,60.6,60.61,60.42,60.44,247770.0,59.3068,59.3166,59.1307,59.1502,247770.0
2024-07-15 09:30:00,60.29,60.55,60.21,60.52,443884.0,59.0034,59.2579,58.9251,59.2285,443884.0
2024-07-15 10:00:00,60.53,60.64,60.29,60.29,332388.0,59.2383,59.346,59.0034,59.0034,332388.0
2024-07-15 10:30:00,60.29,60.36,60.08,60.12,180527.0,59.0034,59.0719,58.7979,58.8371,180527.0
2024-07-15 11:00:00,60.12,60.46,60.11,60.15,168181.0,58.8371,59.1698,58.8273,58.8664,168181.0
2024-07-15 11:30:00,60.15,60.44,60.12,60.42,181457.0,58.8664,59.1502,58.8371,59.1307,181457.0
2024-07-15 12:00:00,60.42,60.75,60.41,60.68,80526.0,59.1307,59.4536,59.1209,59.3851,80526.0
2024-07-15 12:30:00,60.68,60.68,60.52,60.52,63449.0,59.3851,59.3851,59.2285,59.2285,63449.0
2024-07-15 13:00:00,60.52,60.54,60.23,60.37,236202.0,59.2285,59.2481,58.9447,59.0817,236202.0
2024-07-15 13:30:00,60.36,60.41,60.28,60.33,45045.0,59.0719,59.1209,58.9937,59.0426,45045.0
2024-07-15 14:00:00,60.32,60.38,60.23,60.34,58848.0,59.0328,59.0915,58.9447,59.0524,58848.0
2024-07-15 14:30:00,60.34,60.55,60.3,60.51,104328.0,59.0524,59.2579,59.0132,59.2187,104328.0
2024-07-15 15:00:00,60.51,60.52,60.41,60.45,83396.0,59.2187,59.2285,59.1209,59.16,83396.0
2024-07-15 15:30:00,60.45,60.48,60.26,60.28,386852.0,59.16,59.1894,58.9741,58.9937,386852.0
2024-07-16 09:30:00,60.5,61.0,60.5,60.99,96231.0,59.209,59.6983,59.209,59.6885,96231.0
2024-07-16 10:00:00,61.0,61.03,60.74,60.81,57345.0,59.6983,59.7276,59.4438,59.5123,57345.0
2024-07-16 10:30:00,60.79,60.83,60.7,60.79,67782.0,59.4928,59.5319,59.4047,59.4928,67782.0
2024-07-16 11:00:00,60.78,60.87,60.75,60.82,130368.0,59.483,59.5711,59.4536,59.5221,130368.0
2024-07-16 11:30:00,60.82,60.91,60.78,60.91,75035.0,59.5221,59.6102,59.483,59.6102,75035.0
2024-07-16 12:00:00,60.91,61.01,60.85,60.87,72773.0,59.6102,59.7081,59.5515,59.5711,72773.0
2024-07-16 12:30:00,60.86,60.9,60.81,60.89,23734.0,59.5613,59.6004,59.5123,59.5906,23734.0
2024-07-16 13:00:00,60.89,60.9,60.77,60.8,28941.0,59.5906,59.6004,59.4732,59.5026,28941.0
2024-07-16 13:30:00,60.8,60.96,60.79,60.91,29305.0,59.5026,59.6591,59.4928,59.6102,29305.0
2024-07-16 14:00:00,60.9,60.92,60.87,60.88,35485.0,59.6004,59.62,59.5711,59.5809,35485.0
2024-07-16 14:30:00,60.87,60.93,60.87,60.9,35174.0,59.5711,59.6298,59.5711,59.6004,35174.0
2024-07-16 15:00:00,60.89,60.92,60.87,60.92,38400.0,59.5906,59.62,59.5711,59.62,38400.0
2024-07-16 15:30:00,60.91,61.23,60.86,60.97,424587.0,59.6102,59.9234,59.5613,59.6689,424587.0
2024-07-17 09:30:00,60.7,60.7,60.32,60.32,277065.0,59.4047,59.4047,59.0328,59.0328,277065.0
2024-07-17 10:00:00,60.31,60.33,60.01,60.13,195135.0,59.023,59.0426,58.7294,58.8469,195135.0
2024-07-17 10:30:00,60.14,60.32,60.05,60.27,82776.0,58.8566,59.0328,58.7686,58.9839,82776.0
2024-07-17 11:00:00,60.26,60.28,60.13,60.22,75968.0,58.9741,58.9937,58.8469,58.9349,75968.0
2024-07-17 11:30:00,60.22,60.4,60.2,60.22,42300.0,58.9349,59.1111,58.9154,58.9349,42300.0
2024-07-17 12:00:00,60.21,60.28,60.15,60.28,45849.0,58.9251,58.9937,58.8664,58.9937,45849.0
2024-07-17 12:30:00,60.28,60.33,60.26,60.32,37554.0,58.9937,59.0426,58.9741,59.0328,37554.0
2024-07-17 13:00:00,60.32,60.33,60.24,60.31,51652.0,59.0328,59.0426,58.9545,59.023,51652.0
2024-07-17 13:30:00,60.3,60.41,60.3,60.4,41714.0,59.0132,59.1209,59.0132,59.1111,41714.0
2024-07-17 14:00:00,60.4,60.44,60.37,60.43,52853.0,59.1111,59.1502,59.0817,59.1405,52853.0
2024-07-17 14:30:00,60.42,60.46,60.35,60.44,46674.0,59.1307,59.1698,59.0622,59.1502,46674.0
2024-07-17 15:00:00,60.44,60.49,60.43,60.45,56155.0,59.1502,59.1992,59.1405,59.16,56155.0
2024-07-17 15:30:00,60.46,60.48,60.36,60.37,220867.0,59.1698,59.1894,59.0719,59.0817,220867.0
2024-07-18 09:30:00,60.48,60.85,60.45,60.85,97025.0,59.1894,59.5515,59.16,59.5515,97025.0
2024-07-18 10:00:00,60.85,60.86,60.7,60.71,59029.0,59.5515,59.5613,59.4047,59.4145,59029.0
2024-07-18 10:30:00,60.71,60.8,60.55,60.56,31931.0,59.4145,59.5026,59.2579,59.2677,31931.0
2024-07-18 11:00:00,60.55,60.57,60.35,60.36,52976.0,59.2579,59.2775,59.0622,59.0719,52976.0
2024-07-18 11:30:00,60.36,60.36,60.13,60.23,58121.0,59.0719,59.0719,58.8469,58.9447,58121.0
2024-07-18 12:00:00,60.27,60.38,60.27,60.32,36168.0,58.9839,59.0915,58.9839,59.0328,36168.0
2024-07-18 12:30:00,60.32,60.39,60.31,60.39,36732.0,59.0328,59.1013,59.023,59.1013,36732.0
2024-07-18 13:00:00,60.39,60.44,60.35,60.43,39193.0,59.1013,59.1502,59.0622,59.1405,39193.0
2024-07-18 13:30:00,60.43,60.45,60.37,60.38,44117.0,59.1405,59.16,59.0817,59.0915,44117.0
2024-07-18 14:00:00,60.37,60.4,60.26,60.26,38631.0,59.0817,59.1111,58.9741,58.9741,38631.0
2024-07-18 14:30:00,60.25,60.3,60.19,60.23,36730.0,58.9643,59.0132,58.9056,58.9447,36730.0
2024-07-18 15:00:00,60.23,60.25,60.07,60.14,73520.0,58.9447,58.9643,58.7881,58.8566,73520.0
2024-07-18 15:30:00,60.14,60.34,60.07,60.3,244639.0,58.8566,59.0524,58.7881,59.0132,244639.0
2024-07-19 09:30:00,60.0,60.38,60.0,60.28,80780.0,58.7196,59.0915,58.7196,58.9937,80780.0
2024-07-19 10:00:00,60.27,60.39,60.11,60.12,66829.0,58.9839,59.1013,58.8273,58.8371,66829.0
2024-07-19 10:30:00,60.12,60.22,59.99,60.0,54231.0,58.8371,58.9349,58.7098,58.7196,54231.0
2024-07-19 11:00:00,60.0,60.08,59.88,59.91,66402.0,58.7196,58.7979,58.6022,58.6316,66402.0
2024-07-19 11:30:00,59.91,59.96,59.84,59.88,47243.0,58.6316,58.6805,58.563,58.6022,47243.0
2024-07-19 12:00:00,59.88,59.98,59.77,59.78,40828.0,58.6022,58.7001,58.4945,58.5043,40828.0
2024-07-19 12:30:00,59.8,59.85,59.72,59.83,29660.0,58.5239,58.5728,58.4456,58.5533,29660.0
2024-07-19 13:00:00,59.84,59.84,59.72,59.72,34007.0,58.563,58.563,58.4456,58.4456,34007.0
2024-07-19 13:30:00,59.72,59.82,59.68,59.77,49555.0,58.4456,58.5435,58.4065,58.4945,49555.0
2024-07-19 14:00:00,59.77,59.78,59.65,59.65,87445.0,58.4945,58.5043,58.3771,58.3771,87445.0
2024-07-19 14:30:00,59.65,59.7,59.54,59.57,121242.0,58.3771,58.426,58.2694,58.2988,121242.0
2024-07-19 15:00:00,59.57,59.64,59.41,59.42,210182.0,58.2988,58.3673,58.1422,58.152,210182.0
2024-07-19 15:30:00,59.42,59.55,59.42,59.48,434262.0,58.152,58.2792,58.152,58.2107,434262.0
2024-07-22 09:30:00,60.65,61.54,60.58,60.94,260242.0,59.3558,60.2268,59.2873,59.6396,260242.0
2024-07-22 10:00:00,60.93,60.96,60.54,60.57,144708.0,59.6298,59.6591,59.2481,59.2775,144708.0
2024-07-22 10:30:00,60.59,60.77,60.25,60.32,114230.0,59.297,59.4732,58.9643,59.0328,114230.0
2024-07-22 11:00:00,60.32,60.74,60.32,60.6,55200.0,59.0328,59.4438,59.0328,59.3068,55200.0
2024-07-22 11:30:00,60.58,60.69,60.52,60.57,48716.0,59.2873,59.3949,59.2285,59.2775,48716.0
2024-07-22 12:00:00,60.56,60.59,60.37,60.39,67383.0,59.2677,59.297,59.0817,59.1013,67383.0
2024-07-22 12:30:00,60.39,60.5,60.35,60.47,49204.0,59.1013,59.209,59.0622,59.1796,49204.0
2024-07-22 13:00:00,60.48,60.49,60.33,60.34,48968.0,59.1894,59.1992,59.0426,59.0524,48968.0
2024-07-22 13:30:00,60.33,60.41,60.24,60.31,87544.0,59.0426,59.1209,58.9545,59.023,87544.0
2024-07-22 14:00:00,60.3,60.62,60.27,60.56,172981.0,59.0132,59.3264,58.9839,59.2677,172981.0
2024-07-22 14:30:00,60.56,60.75,60.53,60.69,67338.0,59.2677,59.4536,59.2383,59.3949,67338.0
2024-07-22 15:00:00,60.68,60.84,60.63,60.75,90224.0,59.3851,59.5417,59.3362,59.4536,90224.0
2024-07-22 15:30:00,60.75,60.84,60.73,60.77,358050.0,59.4536,59.5417,59.4341,59.4732,358050.0
2024-07-23 09:30:00,60.23,60.81,60.06,60.59,218457.0,58.9447,59.5123,58.7783,59.297,218457.0
2024-07-23 10:00:00,60.59,60.59,60.36,60.48,150195.0,59.297,59.297,59.0719,59.1894,150195.0
2024-07-23 10:30:00,60.48,60.56,60.27,60.43,77830.0,59.1894,59.2677,58.9839,59.1405,77830.0
2024-07-23 11:00:00,60.42,60.69,60.42,60.65,194928.0,59.1307,59.3949,59.1307,59.3558,194928.0
2024-07-23 11:30:00,60.66,60.73,60.53,60.56,92425.0,59.3655,59.4341,59.2383,59.2677,92425.0
2024-07-23 12:00:00,60.57,60.65,60.42,60.44,171115.0,59.2775,59.3558,59.1307,59.1502,171115.0
2024-07-23 12:30:00,60.44,60.5,60.42,60.48,45309.0,59.1502,59.209,59.1307,59.1894,45309.0
2024-07-23 13:00:00,60.48,60.53,60.47,60.49,51927.0,59.1894,59.2383,59.1796,59.1992,51927.0
2024-07-23 13:30:00,60.49,60.55,60.46,60.53,71796.0,59.1992,59.2579,59.1698,59.2383,71796.0
2024-07-23 14:00:00,60.54,60.61,60.5,60.57,50320.0,59.2481,59.3166,59.209,59.2775,50320.0
2024-07-23 14:30:00,60.57,60.67,60.56,60.66,125879.0,59.2775,59.3753,59.2677,59.3655,125879.0
2024-07-23 15:00:00,60.67,60.73,60.63,60.65,83372.0,59.3753,59.4341,59.3362,59.3558,83372.0
2024-07-23 15:30:00,60.65,60.66,60.45,60.54,243875.0,59.3558,59.3655,59.16,59.2481,243875.0
2024-07-24 09:30:00,60.15,60.15,59.57,59.67,243819.0,58.8664,58.8664,58.2988,58.3967,243819.0
2024-07-24 10:00:00,59.66,59.85,59.65,59.79,76432.0,58.3869,58.5728,58.3771,58.5141,76432.0
2024-07-24 10:30:00,59.79,60.0,59.74,59.95,45466.0,58.5141,58.7196,58.4652,58.6707,45466.0
2024-07-24 11:00:00,59.96,59.97,59.8,59.83,61718.0,58.6805,58.6903,58.5239,58.5533,61718.0
2024-07-24 11:30:00,59.84,59.88,59.79,59.86,55426.0,58.563,58.6022,58.5141,58.5826,55426.0
2024-07-24 12:00:00,59.85,59.93,59.76,59.78,48055.0,58.5728,58.6511,58.4848,58.5043,48055.0
2024-07-24 12:30:00,59.78,59.9,59.77,59.87,73513.0,58.5043,58.6218,58.4945,58.5924,73513.0
2024-07-24 13:00:00,59.88,59.89,59.79,59.81,37257.0,58.6022,58.612,58.5141,58.5337,37257.0
2024-07-24 13:30:00,59.8,59.86,59.74,59.75,40593.0,58.5239,58.5826,58.4652,58.475,40593.0
2024-07-24 14:00:00,59.74,59.8,59.74,59.78,58305.0,58.4652,58.5239,58.4652,58.5043,58305.0
2024-07-24 14:30:00,59.78,59.79,59.71,59.74,67860.0,58.5043,58.5141,58.4358,58.4652,67860.0
2024-07-24 15:00:00,59.73,59.81,59.73,59.75,60576.0,58.4554,58.5337,58.4554,58.475,60576.0
2024-07-24 15:30:00,59.74,59.75,59.62,59.67,424384.0,58.4652,58.475,58.3477,58.3967,424384.0
2024-07-25 09:30:00,59.99,60.2,59.8,60.1,145931.0,58.7098,58.9154,58.5239,58.8175,145931.0
2024-07-25 10:00:00,60.07,60.07,59.73,59.9,80765.0,58.7881,58.7881,58.4554,58.6218,80765.0
2024-07-25 10:30:00,59.9,60.07,59.88,60.07,72627.0,58.6218,58.7881,58.6022,58.7881,72627.0
2024-07-25 11:00:00,60.07,60.31,60.05,60.3,85235.0,58.7881,59.023,58.7686,59.0132,85235.0
2024-07-25 11:30:00,60.29,60.45,60.29,60.43,46696.0,59.0034,59.16,59.0034,59.1405,46696.0
2024-07-25 12:00:00,60.45,60.81,60.42,60.81,100568.0,59.16,59.5123,59.1307,59.5123,100568.0
2024-07-25 12:30:00,60.8,60.92,60.72,60.82,97407.0,59.5026,59.62,59.4243,59.5221,97407.0
2024-07-25 13:00:00,60.81,60.81,60.55,60.58,44557.0,59.5123,59.5123,59.2579,59.2873,44557.0
2024-07-25 13:30:00,60.56,60.56,60.39,60.51,40729.0,59.2677,59.2677,59.1013,59.2187,40729.0
2024-07-25 14:00:00,60.52,60.52,60.39,60.49,35234.0,59.2285,59.2285,59.1013,59.1992,35234.0
2024-07-25 14:30:00,60.49,60.52,60.3,60.3,31464.0,59.1992,59.2285,59.0132,59.0132,31464.0
2024-07-25 15:00:00,60.3,60.38,60.28,60.36,68033.0,59.0132,59.0915,58.9937,59.0719,68033.0
2024-07-25 15:30:00,60.36,60.36,60.2,60.2,268526.0,59.0719,59.0719,58.9154,58.9154,268526.0
2024-07-26 09:30:00,60.49,60.58,60.33,60.48,77341.0,59.1992,59.2873,59.0426,59.1894,77341.0
2024-07-26 10:00:00,60.46,60.51,60.25,60.35,50451.0,59.1698,59.2187,58.9643,59.0622,50451.0
2024-07-26 10:30:00,60.36,60.41,60.27,60.31,47213.0,59.0719,59.1209,58.9839,59.023,47213.0
2024-07-26 11:00:00,60.3,60.43,60.27,60.43,30945.0,59.0132,59.1405,58.9839,59.1405,30945.0
2024-07-26 11:30:00,60.42,60.57,60.42,60.48,33478.0,59.1307,59.2775,59.1307,59.1894,33478.0
2024-07-26 12:00:00,60.48,60.68,60.48,60.65,56864.0,59.1894,59.3851,59.1894,59.3558,56864.0
2024-07-26 12:30:00,60.68,60.74,60.64,60.73,20235.0,59.3851,59.4438,59.346,59.4341,20235.0
2024-07-26 13:00:00,60.74,60.77,60.68,60.77,44878.0,59.4438,59.4732,59.3851,59.4732,44878.0
2024-07-26 13:30:00,60.77,60.77,60.59,60.59,51530.0,59.4732,59.4732,59.297,59.297,51530.0
2024-07-26 14:00:00,60.59,60.66,60.57,60.66,27895.0,59.297,59.3655,59.2775,59.3655,27895.0
2024-07-26 14:30:00,60.64,60.66,60.6,60.61,29142.0,59.346,59.3655,59.3068,59.3166,29142.0
2024-07-26 15:00:00,60.6,60.7,60.54,60.7,57006.0,59.3068,59.4047,59.2481,59.4047,57006.0
2024-07-26 15:30:00,60.7,60.7,60.55,60.62,166942.0,59.4047,59.4047,59.2579,59.3264,166942.0
2024-07-29 09:30:00,60.37,60.6,59.88,60.16,100421.0,59.0817,59.3068,58.6022,58.8762,100421.0
2024-07-29 10:00:00,60.16,60.26,60.11,60.12,31445.0,58.8762,58.9741,58.8273,58.8371,31445.0
2024-07-29 10:30:00,60.11,60.29,60.09,60.29,31088.0,58.8273,59.0034,58.8077,59.0034,31088.0
2024-07-29 11:00:00,60.28,60.36,60.18,60.21,26377.0,58.9937,59.0719,58.8958,58.9251,26377.0
2024-07-29 11:30:00,60.23,60.33,60.14,60.33,22131.0,58.9447,59.0426,58.8566,59.0426,22131.0
2024-07-29 12:00:00,60.33,60.38,60.25,60.26,33979.0,59.0426,59.0915,58.9643,58.9741,33979.0
2024-07-29 12:30:00,60.27,60.3,60.25,60.25,20263.0,58.9839,59.0132,58.9643,58.9643,20263.0
2024-07-29 13:00:00,60.23,60.24,60.07,60.08,24872.0,58.9447,58.9545,58.7881,58.7979,24872.0
2024-07-29 13:30:00,60.08,60.13,60.05,60.11,18918.0,58.7979,58.8469,58.7686,58.8273,18918.0
2024-07-29 14:00:00,60.1,60.15,60.05,60.12,37784.0,58.8175,58.8664,58.7686,58.8371,37784.0
2024-07-29 14:30:00,60.12,60.19,60.11,60.15,31411.0,58.8371,58.9056,58.8273,58.8664,31411.0
2024-07-29 15:00:00,60.15,60.15,60.03,60.08,60802.0,58.8664,58.8664,58.749,58.7979,60802.0
2024-07-29 15:30:00,60.08,60.28,60.06,60.13,131972.0,58.7979,58.9937,58.7783,58.8469,131972.0
2024-07-30 09:30:00,60.31,60.34,60.08,60.15,136480.0,59.023,59.0524,58.7979,58.8664,136480.0
2024-07-30 10:00:00,60.14,60.16,60.02,60.16,68764.0,58.8566,58.8762,58.7392,58.8762,68764.0
2024-07-30 10:30:00,60.18,60.24,60.07,60.09,37229.0,58.8958,58.9545,58.7881,58.8077,37229.0
2024-07-30 11:00:00,60.09,60.14,60.03,60.09,57898.0,58.8077,58.8566,58.749,58.8077,57898.0
2024-07-30 11:30:00,60.08,60.21,60.03,60.04,47334.0,58.7979,58.9251,58.749,58.7588,47334.0
2024-07-30 12:00:00,60.04,60.07,59.97,59.98,67105.0,58.7588,58.7881,58.6903,58.7001,67105.0
2024-07-30 12:30:00,59.98,60.01,59.89,59.9,66430.0,58.7001,58.7294,58.612,58.6218,66430.0
2024-07-30 13:00:00,59.9,59.97,59.86,59.95,53400.0,58.6218,58.6903,58.5826,58.6707,53400.0
2024-07-30 13:30:00,59.95,60.0,59.94,59.96,39694.0,58.6707,58.7196,58.6609,58.6805,39694.0
2024-07-30 14:00:00,59.96,60.0,59.93,59.98,45392.0,58.6805,58.7196,58.6511,58.7001,45392.0
2024-07-30 14:30:00,59.97,59.98,59.89,59.91,57121.0,58.6903,58.7001,58.612,58.6316,57121.0
2024-07-30 15:00:00,59.91,59.95,59.89,59.93,93901.0,58.6316,58.6707,58.612,58.6511,93901.0
2024-07-30 15:30:00,59.92,60.03,59.89,59.91,386493.0,58.6413,58.749,58.612,58.6316,386493.0
2024-07-31 09:30:00,60.24,60.29,59.76,59.81,168404.0,58.9545,59.0034,58.4848,58.5337,168404.0
2024-07-31 10:00:00,59.8,59.93,59.76,59.8,85971.0,58.5239,58.6511,58.4848,58.5239,85971.0
2024-07-31 10:30:00,59.8,60.04,59.77,59.89,189924.0,58.5239,58.7588,58.4945,58.612,189924.0
2024-07-31 11:00:00,59.88,60.2,59.78,60.04,99921.0,58.6022,58.9154,58.5043,58.7588,99921.0
2024-07-31 11:30:00,60.05,60.13,60.01,60.11,40762.0,58.7686,58.8469,58.7294,58.8273,40762.0
2024-07-31 12:00:00,60.1,60.16,60.07,60.16,47338.0,58.8175,58.8762,58.7881,58.8762,47338.0
2024-07-31 12:30:00,60.15,60.15,59.93,59.94,55111.0,58.8664,58.8664,58.6511,58.6609,55111.0
2024-07-31 13:00:00,59.95,59.97,59.79,59.89,83923.0,58.6707,58.6903,58.5141,58.612,83923.0
2024-07-31 13:30:00,59.88,59.93,59.82,59.89,57142.0,58.6022,58.6511,58.5435,58.612,57142.0
2024-07-31 14:00:00,59.9,60.04,59.85,60.0,60764.0,58.6218,58.7588,58.5728,58.7196,60764.0
2024-07-31 14:30:00,60.01,60.28,59.97,60.28,84733.0,58.7294,58.9937,58.6903,58.9937,84733.0
2024-07-31 15:00:00,60.28,60.31,60.02,60.03,66412.0,58.9937,59.023,58.7392,58.749,66412.0
2024-07-31 15:30:00,60.03,60.22,60.01,60.02,213528.0,58.749,58.9349,58.7294,58.7392,213528.0
2024-08-01 09:30:00,61.1,61.1,60.67,60.91,320152.0,59.7962,59.7962,59.3753,59.6102,320152.0
2024-08-01 10:00:00,60.92,61.13,60.87,60.98,115247.0,59.62,59.8255,59.5711,59.6787,115247.0
2024-08-01 10:30:00,60.98,60.98,60.5,60.51,125588.0,59.6787,59.6787,59.209,59.2187,125588.0
2024-08-01 11:00:00,60.48,60.51,60.4,60.46,192572.0,59.1894,59.2187,59.1111,59.1698,192572.0
2024-08-01 11:30:00,60.48,60.61,60.35,60.53,83527.0,59.1894,59.3166,59.0622,59.2383,83527.0
2024-08-01 12:00:00,60.53,60.66,60.45,60.56,139991.0,59.2383,59.3655,59.16,59.2677,139991.0
2024-08-01 12:30:00,60.55,60.65,60.5,60.57,98579.0,59.2579,59.3558,59.209,59.2775,98579.0
2024-08-01 13:00:00,60.58,60.64,60.5,60.51,69240.0,59.2873,59.346,59.209,59.2187,69240.0
2024-08-01 13:30:00,60.5,60.53,60.46,60.52,122514.0,59.209,59.2383,59.1698,59.2285,122514.0
2024-08-01 14:00:00,60.52,60.6,60.47,60.57,54636.0,59.2285,59.3068,59.1796,59.2775,54636.0
2024-08-01 14:30:00,60.57,60.58,60.47,60.54,81851.0,59.2775,59.2873,59.1796,59.2481,81851.0
2024-08-01 15:00:00,60.54,60.67,60.47,60.63,168101.0,59.2481,59.3753,59.1796,59.3362,168101.0
2024-08-01 15:30:00,60.64,60.64,60.5,60.52,467938.0,59.346,59.346,59.209,59.2285,467938.0
2024-08-02 09:30:00,60.61,60.8,60.48,60.53,911894.0,59.3166,59.5026,59.1894,59.2383,911894.0
2024-08-02 10:00:00,60.53,60.6,60.33,60.38,317575.0,59.2383,59.3068,59.0426,59.0915,317575.0
2024-08-02 10:30:00,60.38,60.5,60.29,60.35,292305.0,59.0915,59.209,59.0034,59.0622,292305.0
2024-08-02 11:00:00,60.33,60.38,60.21,60.28,120657.0,59.0426,59.0915,58.9251,58.9937,120657.0
2024-08-02 11:30:00,60.29,60.42,60.29,60.39,149574.0,59.0034,59.1307,59.0034,59.1013,149574.0
2024-08-02 12:00:00,60.38,60.4,60.29,60.3,220701.0,59.0915,59.1111,59.0034,59.0132,220701.0
2024-08-02 12:30:00,60.3,60.41,60.29,60.39,206394.0,59.0132,59.1209,59.0034,59.1013,206394.0
2024-08-02 13:00:00,60.39,60.4,60.29,60.32,141279.0,59.1013,59.1111,59.0034,59.0328,141279.0
2024-08-02 13:30:00,60.32,60.33,60.24,60.27,129731.0,59.0328,59.0426,58.9545,58.9839,129731.0
2024-08-02 14:00:00,60.26,60.29,60.23,60.25,170161.0,58.9741,59.0034,58.9447,58.9643,170161.0
2024-08-02 14:30:00,60.25,60.31,60.22,60.29,200685.0,58.9643,59.023,58.9349,59.0034,200685.0
2024-08-02 15:00:00,60.28,60.31,60.18,60.25,250950.0,58.9937,59.023,58.8958,58.9643,250950.0
2024-08-02 15:30:00,60.24,60.27,59.95,60.0,845392.0,58.9545,58.9839,58.6707,58.7196,845392.0
2024-08-05 09:30:00,58.0,58.25,57.68,57.99,685922.0,56.7623,57.007,56.4491,56.7525,685922.0
2024-08-05 10:00:00,57.99,58.18,57.94,57.95,587584.0,56.7525,56.9385,56.7036,56.7134,587584.0
2024-08-05 10:30:00,57.96,58.24,57.93,58.08,352385.0,56.7232,56.9972,56.6938,56.8406,352385.0
2024-08-05 11:00:00,58.09,58.36,58.04,58.27,381903.0,56.8504,57.1146,56.8015,57.0265,381903.0
2024-08-05 11:30:00,58.27,58.48,58.23,58.47,358115.0,57.0265,57.2321,56.9874,57.2223,358115.0
2024-08-05 12:00:00,58.47,58.59,58.45,58.53,227139.0,57.2223,57.3397,57.2027,57.281,227139.0
2024-08-05 12:30:00,58.53,58.61,58.39,58.46,273133.0,57.281,57.3593,57.144,57.2125,273133.0
2024-08-05 13:00:00,58.45,58.48,58.37,58.39,176284.0,57.2027,57.2321,57.1244,57.144,176284.0
2024-08-05 13:30:00,58.39,58.4,58.28,58.3,182513.0,57.144,57.1538,57.0363,57.0559,182513.0
2024-08-05 14:00:00,58.3,58.31,58.17,58.27,242334.0,57.0559,57.0657,56.9287,57.0265,242334.0
2024-08-05 14:30:00,58.28,58.29,57.99,58.05,270502.0,57.0363,57.0461,56.7525,56.8112,270502.0
2024-08-05 15:00:00,58.05,58.09,57.81,57.99,614829.0,56.8112,56.8504,56.5764,56.7525,614829.0
2024-08-05 15:30:00,58.0,58.22,57.98,58.1,1365319.0,56.7623,56.9776,56.7427,56.8602,1365319.0
2024-08-06 09:30:00,58.1,58.41,57.24,58.36,718990.0,56.8602,57.1636,56.0185,57.1146,718990.0
2024-08-06 10:00:00,58.35,58.55,58.32,58.4,270158.0,57.1048,57.3006,57.0755,57.1538,270158.0
2024-08-06 10:30:00,58.4,58.58,58.25,58.5,369993.0,57.1538,57.3299,57.007,57.2516,369993.0
2024-08-06 11:00:00,58.49,58.54,58.4,58.42,284575.0,57.2419,57.2908,57.1538,57.1733,284575.0
2024-08-06 11:30:00,58.41,58.49,58.31,58.43,88686.0,57.1636,57.2419,57.0657,57.1831,88686.0
2024-08-06 12:00:00,58.45,58.52,58.41,58.46,64578.0,57.2027,57.2712,57.1636,57.2125,64578.0
2024-08-06 12:30:00,58.45,58.54,58.42,58.53,147795.0,57.2027,57.2908,57.1733,57.281,147795.0
2024-08-06 13:00:00,58.53,58.56,58.41,58.42,98513.0,57.281,57.3104,57.1636,57.1733,98513.0
2024-08-06 13:30:00,58.43,58.5,58.35,58.48,61047.0,57.1831,57.2516,57.1048,57.2321,61047.0
2024-08-06 14:00:00,58.48,58.64,58.47,58.63,369161.0,57.2321,57.3887,57.2223,57.3789,369161.0
2024-08-06 14:30:00,58.62,58.63,58.56,58.58,115500.0,57.3691,57.3789,57.3104,57.3299,115500.0
2024-08-06 15:00:00,58.57,58.59,58.45,58.5,124832.0,57.3201,57.3397,57.2027,57.2516,124832.0
2024-08-06 15:30:00,58.51,58.59,58.34,58.38,721715.0,57.2614,57.3397,57.0951,57.1342,721715.0
2024-08-07 09:30:00,59.54,59.97,59.22,59.84,602221.0,58.2694,58.6903,57.9563,58.563,602221.0
2024-08-07 10:00:00,59.84,59.86,59.64,59.85,184543.0,58.563,58.5826,58.3673,58.5728,184543.0
2024-08-07 10:30:00,59.85,60.09,59.83,60.03,157687.0,58.5728,58.8077,58.5533,58.749,157687.0
2024-08-07 11:00:00,60.04,60.2,59.89,60.07,366825.0,58.7588,58.9154,58.612,58.7881,366825.0
2024-08-07 11:30:00,60.07,60.15,59.92,60.02,62371.0,58.7881,58.8664,58.6413,58.7392,62371.0
2024-08-07 12:00:00,59.99,60.01,59.83,59.94,67571.0,58.7098,58.7294,58.5533,58.6609,67571.0
2024-08-07 12:30:00,59.94,60.04,59.75,59.76,65899.0,58.6609,58.7588,58.475,58.4848,65899.0
2024-08-07 13:00:00,59.76,59.78,59.6,59.67,101484.0,58.4848,58.5043,58.3282,58.3967,101484.0
2024-08-07 13:30:00,59.66,59.74,59.6,59.6,41323.0,58.3869,58.4652,58.3282,58.3282,41323.0
2024-08-07 14:00:00,59.61,59.63,59.47,59.57,70520.0,58.338,58.3575,58.2009,58.2988,70520.0
2024-08-07 14:30:00,59.57,59.57,59.36,59.42,65127.0,58.2988,58.2988,58.0933,58.152,65127.0
2024-08-07 15:00:00,59.42,59.7,59.4,59.66,236475.0,58.152,58.426,58.1324,58.3869,236475.0
2024-08-07 15:30:00,59.65,59.69,59.45,59.45,540981.0,58.3771,58.4162,58.1814,58.1814,540981.0
2024-08-08 09:30:00,60.15,60.37,60.06,60.11,224619.0,58.8664,59.0817,58.7783,58.8273,224619.0
2024-08-08 10:00:00,60.1,60.27,60.1,60.25,379971.0,58.8175,58.9839,58.8175,58.9643,379971.0
2024-08-08 10:30:00,60.25,60.28,60.2,60.23,50307.0,58.9643,58.9937,58.9154,58.9447,50307.0
2024-08-08 11:00:00,60.24,60.31,60.19,60.29,78779.0,58.9545,59.023,58.9056,59.0034,78779.0
2024-08-08 11:30:00,60.28,60.28,60.14,60.25,32059.0,58.9937,58.9937,58.8566,58.9643,32059.0
2024-08-08 12:00:00,60.24,60.3,60.22,60.3,57961.0,58.9545,59.0132,58.9349,59.0132,57961.0
2024-08-08 12:30:00,60.28,60.3,60.22,60.24,36345.0,58.9937,59.0132,58.9349,58.9545,36345.0
2024-08-08 13:00:00,60.24,60.29,60.18,60.23,41823.0,58.9545,59.0034,58.8958,58.9447,41823.0
2024-08-08 13:30:00,60.22,60.28,60.18,60.24,90037.0,58.9349,58.9937,58.8958,58.9545,90037.0
2024-08-08 14:00:00,60.25,60.27,60.17,60.23,54200.0,58.9643,58.9839,58.886,58.9447,54200.0
2024-08-08 14:30:00,60.24,60.26,60.16,60.25,133977.0,58.9545,58.9741,58.8762,58.9643,133977.0
2024-08-08 15:00:00,60.25,60.43,60.24,60.4,299433.0,58.9643,59.1405,58.9545,59.1111,299433.0
2024-08-08 15:30:00,60.4,60.48,60.22,60.25,477902.0,59.1111,59.1894,58.9349,58.9643,477902.0
2024-08-09 09:30:00,60.25,60.64,60.25,60.61,200349.0,58.9643,59.346,58.9643,59.3166,200349.0
2024-08-09 10:00:00,60.61,60.64,60.35,60.51,210735.0,59.3166,59.346,59.0622,59.2187,210735.0
2024-08-09 10:30:00,60.5,60.64,60.49,60.61,127622.0,59.209,59.346,59.1992,59.3166,127622.0
2024-08-09 11:00:00,60.61,60.91,60.61,60.8,248867.0,59.3166,59.6102,59.3166,59.5026,248867.0
2024-08-09 11:30:00,60.79,60.92,60.76,60.85,145105.0,59.4928,59.62,59.4634,59.5515,145105.0
2024-08-09 12:00:00,60.86,60.86,60.72,60.77,55426.0,59.5613,59.5613,59.4243,59.4732,55426.0
2024-08-09 12:30:00,60.78,60.86,60.76,60.81,40959.0,59.483,59.5613,59.4634,59.5123,40959.0
2024-08-09 13:00:00,60.82,60.91,60.79,60.91,55967.0,59.5221,59.6102,59.4928,59.6102,55967.0
2024-08-09 13:30:00,60.9,60.9,60.79,60.84,48981.0,59.6004,59.6004,59.4928,59.5417,48981.0
2024-08-09 14:00:00,60.83,60.85,60.77,60.8,42501.0,59.5319,59.5515,59.4732,59.5026,42501.0
2024-08-09 14:30:00,60.8,60.87,60.67,60.72,56268.0,59.5026,59.5711,59.3753,59.4243,56268.0
2024-08-09 15:00:00,60.72,60.78,60.71,60.78,67956.0,59.4243,59.483,59.4145,59.483,67956.0
2024-08-09 15:30:00,60.79,60.79,60.64,60.72,508089.0,59.4928,59.4928,59.346,59.4243,508089.0
2024-08-12 09:30:00,61.0,61.14,60.45,60.53,280235.0,60.3837,60.5223,59.8393,59.9185,280235.0
2024-08-12 10:00:00,60.53,60.68,60.48,60.57,95064.0,59.9185,60.067,59.869,59.9581,95064.0
2024-08-12 10:30:00,60.57,60.68,60.52,60.66,91673.0,59.9581,60.067,59.9086,60.0472,91673.0
2024-08-12 11:00:00,60.66,60.74,60.61,60.62,87035.0,60.0472,60.1264,59.9977,60.0076,87035.0
2024-08-12 11:30:00,60.61,60.69,60.56,60.68,167073.0,59.9977,60.0769,59.9482,60.067,167073.0
2024-08-12 12:00:00,60.69,60.76,60.69,60.75,150238.0,60.0769,60.1462,60.0769,60.1363,150238.0
2024-08-12 12:30:00,60.75,60.79,60.7,60.73,75539.0,60.1363,60.1759,60.0868,60.1165,75539.0
2024-08-12 13:00:00,60.73,60.73,60.66,60.69,45404.0,60.1165,60.1165,60.0472,60.0769,45404.0
2024-08-12 13:30:00,60.69,60.71,60.64,60.68,184306.0,60.0769,60.0967,60.0274,60.067,184306.0
2024-08-12 14:00:00,60.68,60.7,60.58,60.65,49631.0,60.067,60.0868,59.968,60.0373,49631.0
2024-08-12 14:30:00,60.65,60.71,60.64,60.67,71044.0,60.0373,60.0967,60.0274,60.0571,71044.0
2024-08-12 15:00:00,60.66,60.69,60.51,60.69,147892.0,60.0472,60.0769,59.8987,60.0769,147892.0
2024-08-12 15:30:00,60.69,60.75,60.51,60.58,657270.0,60.0769,60.1363,59.8987,59.968,657270.0
2024-08-13 09:30:00,58.98,59.1,58.68,58.81,302209.0,58.3841,58.5029,58.0872,58.2159,302209.0
2024-08-13 10:00:00,58.8,58.82,58.45,58.51,133776.0,58.206,58.2258,57.8595,57.9189,133776.0
2024-08-13 10:30:00,58.51,58.9,58.51,58.71,150377.0,57.9189,58.3049,57.9189,58.1169,150377.0
2024-08-13 11:00:00,58.72,58.88,58.67,58.72,126036.0,58.1268,58.2851,58.0773,58.1268,126036.0
2024-08-13 11:30:00,58.71,58.73,58.64,58.65,111927.0,58.1169,58.1367,58.0476,58.0575,111927.0
2024-08-13 12:00:00,58.65,58.71,58.45,58.47,101993.0,58.0575,58.1169,57.8595,57.8793,101993.0
2024-08-13 12:30:00,58.47,58.5,58.4,58.43,75818.0,57.8793,57.909,57.81,57.8397,75818.0
2024-08-13 13:00:00,58.43,58.51,58.36,58.47,87568.0,57.8397,57.9189,57.7704,57.8793,87568.0
2024-08-13 13:30:00,58.48,58.58,58.41,58.51,85954.0,57.8892,57.9882,57.8199,57.9189,85954.0
2024-08-13 14:00:00,58.51,58.54,58.48,58.52,65541.0,57.9189,57.9486,57.8892,57.9288,65541.0
2024-08-13 14:30:00,58.52,58.62,58.51,58.61,77016.0,57.9288,58.0278,57.9189,58.0179,77016.0
2024-08-13 15:00:00,58.61,58.67,58.58,58.67,170267.0,58.0179,58.0773,57.9882,58.0773,170267.0
2024-08-13 15:30:00,58.66,58.81,58.59,58.66,421932.0,58.0674,58.2159,57.9981,58.0674,421932.0
2024-08-14 09:30:00,59.02,59.06,58.5,58.75,428162.0,58.4237,58.4633,57.909,58.1565,428162.0
2024-08-14 10:00:00,58.74,58.81,58.7,58.8,184092.0,58.1466,58.2159,58.107,58.206,184092.0
2024-08-14 10:30:00,58.8,58.81,58.66,58.68,107688.0,58.206,58.2159,58.0674,58.0872,107688.0
2024-08-14 11:00:00,58.68,58.78,58.66,58.77,93820.0,58.0872,58.1862,58.0674,58.1763,93820.0
2024-08-14 11:30:00,58.77,58.79,58.7,58.74,70363.0,58.1763,58.1961,58.107,58.1466,70363.0
2024-08-14 12:00:00,58.74,58.79,58.71,58.73,63134.0,58.1466,58.1961,58.1169,58.1367,63134.0
2024-08-14 12:30:00,58.73,58.77,58.63,58.76,123732.0,58.1367,58.1763,58.0377,58.1664,123732.0
2024-08-14 13:00:00,58.77,58.82,58.73,58.81,55470.0,58.1763,58.2258,58.1367,58.2159,55470.0
2024-08-14 13:30:00,58.81,58.86,58.8,58.84,112820.0,58.2159,58.2654,58.206,58.2456,112820.0
2024-08-14 14:00:00,58.84,58.84,58.72,58.74,132038.0,58.2456,58.2456,58.1268,58.1466,132038.0
2024-08-14 14:30:00,58.75,58.95,58.71,58.92,140977.0,58.1565,58.3544,58.1169,58.3247,140977.0
2024-08-14 15:00:00,58.92,59.01,58.87,58.9,130317.0,58.3247,58.4138,58.2752,58.3049,130317.0
2024-08-14 15:30:00,58.9,58.99,58.8,58.84,455760.0,58.3049,58.394,58.206,58.2456,455760.0
2024-08-15 09:30:00,59.0,59.5,58.95,59.4,368772.0,58.4039,58.8989,58.3544,58.7999,368772.0
2024-08-15 10:00:00,59.4,59.78,59.38,59.67,386972.0,58.7999,59.1761,58.7801,59.0672,386972.0
2024-08-15 10:30:00,59.66,59.78,59.62,59.76,65255.0,59.0573,59.1761,59.0177,59.1563,65255.0
2024-08-15 11:00:00,59.75,59.92,59.75,59.82,77545.0,59.1464,59.3146,59.1464,59.2157,77545.0
2024-08-15 11:30:00,59.81,59.85,59.77,59.78,27324.0,59.2058,59.2453,59.1662,59.1761,27324.0
2024-08-15 12:00:00,59.78,59.87,59.77,59.83,38936.0,59.1761,59.2651,59.1662,59.2256,38936.0
2024-08-15 12:30:00,59.83,59.87,59.79,59.83,33630.0,59.2256,59.2651,59.186,59.2256,33630.0
2024-08-15 13:00:00,59.83,59.99,59.8,59.97,174115.0,59.2256,59.3839,59.1959,59.3641,174115.0
2024-08-15 13:30:00,59.97,59.98,59.83,59.84,57413.0,59.3641,59.374,59.2256,59.2354,57413.0
2024-08-15 14:00:00,59.85,59.94,59.83,59.93,95774.0,59.2453,59.3344,59.2256,59.3245,95774.0
2024-08-15 14:30:00,59.93,59.98,59.91,59.95,48632.0,59.3245,59.374,59.3047,59.3443,48632.0
2024-08-15 15:00:00,59.94,60.0,59.85,59.86,122676.0,59.3344,59.3938,59.2453,59.2552,122676.0
2024-08-15 15:30:00,59.85,60.0,59.84,59.84,549354.0,59.2453,59.3938,59.2354,59.2354,549354.0
2024-08-16 09:30:00,59.9,60.34,59.75,60.23,419084.0,59.2948,59.7304,59.1464,59.6215,419084.0
2024-08-16 10:00:00,60.25,60.4,60.19,60.38,72117.0,59.6413,59.7898,59.5819,59.77,72117.0
2024-08-16 10:30:00,60.36,60.36,60.12,60.14,69524.0,59.7502,59.7502,59.5126,59.5324,69524.0
2024-08-16 11:00:00,60.15,60.2,60.05,60.12,74679.0,59.5423,59.5918,59.4433,59.5126,74679.0
2024-08-16 11:30:00,60.12,60.15,60.05,60.1,55642.0,59.5126,59.5423,59.4433,59.4928,55642.0
2024-08-16 12:00:00,60.09,60.16,60.08,60.11,44442.0,59.4829,59.5522,59.473,59.5027,44442.0
2024-08-16 12:30:00,60.11,60.17,60.09,60.15,43379.0,59.5027,59.5621,59.4829,59.5423,43379.0
2024-08-16 13:00:00,60.15,60.2,60.12,60.17,36614.0,59.5423,59.5918,59.5126,59.5621,36614.0
2024-08-16 13:30:00,60.16,60.22,60.13,60.17,46549.0,59.5522,59.6116,59.5225,59.5621,46549.0
2024-08-16 14:00:00,60.17,60.18,60.11,60.14,46124.0,59.5621,59.572,59.5027,59.5324,46124.0
2024-08-16 14:30:00,60.14,60.15,60.07,60.12,51320.0,59.5324,59.5423,59.4631,59.5126,51320.0
2024-08-16 15:00:00,60.11,60.12,60.04,60.08,77905.0,59.5027,59.5126,59.4334,59.473,77905.0
2024-08-16 15:30:00,60.07,60.18,59.99,60.12,353932.0,59.4631,59.572,59.3839,59.5126,353932.0
2024-08-19 09:30:00,60.11,60.19,59.89,60.15,96517.0,59.5027,59.5819,59.2849,59.5423,96517.0
2024-08-19 10:00:00,60.16,60.25,60.12,60.23,103424.0,59.5522,59.6413,59.5126,59.6215,103424.0
2024-08-19 10:30:00,60.23,60.41,60.22,60.39,111523.0,59.6215,59.7997,59.6116,59.7799,111523.0
2024-08-19 11:00:00,60.39,60.4,60.31,60.31,66251.0,59.7799,59.7898,59.7007,59.7007,66251.0
2024-08-19 11:30:00,60.32,60.39,60.31,60.34,57381.0,59.7106,59.7799,59.7007,59.7304,57381.0
2024-08-19 12:00:00,60.34,60.41,60.29,60.31,85131.0,59.7304,59.7997,59.6809,59.7007,85131.0
2024-08-19 12:30:00,60.31,60.31,60.25,60.26,43198.0,59.7007,59.7007,59.6413,59.6512,43198.0
2024-08-19 13:00:00,60.25,60.3,60.22,60.23,49595.0,59.6413,59.6908,59.6116,59.6215,49595.0
2024-08-19 13:30:00,60.23,60.28,60.19,60.27,32615.0,59.6215,59.671,59.5819,59.6611,32615.0
2024-08-19 14:00:00,60.27,60.27,60.22,60.27,46559.0,59.6611,59.6611,59.6116,59.6611,46559.0
2024-08-19 14:30:00,60.26,60.29,60.25,60.27,80928.0,59.6512,59.6809,59.6413,59.6611,80928.0
2024-08-19 15:00:00,60.27,60.28,60.23,60.25,66387.0,59.6611,59.671,59.6215,59.6413,66387.0
2024-08-19 15:30:00,60.24,60.28,60.18,60.25,283529.0,59.6314,59.671,59.572,59.6413,283529.0
2024-08-20 09:30:00,60.06,60.42,60.06,60.3,265945.0,59.4532,59.8096,59.4532,59.6908,265945.0
2024-08-20 10:00:00,60.34,60.35,60.19,60.23,62731.0,59.7304,59.7403,59.5819,59.6215,62731.0
2024-08-20 10:30:00,60.23,60.28,60.16,60.25,27717.0,59.6215,59.671,59.5522,59.6413,27717.0
2024-08-20 11:00:00,60.25,60.25,60.11,60.12,38930.0,59.6413,59.6413,59.5027,59.5126,38930.0
2024-08-20 11:30:00,60.13,60.23,60.12,60.19,35124.0,59.5225,59.6215,59.5126,59.5819,35124.0
2024-08-20 12:00:00,60.19,60.22,60.16,60.2,19049.0,59.5819,59.6116,59.5522,59.5918,19049.0
2024-08-20 12:30:00,60.2,60.23,60.18,60.22,18339.0,59.5918,59.6215,59.572,59.6116,18339.0
2024-08-20 13:00:00,60.21,60.21,60.14,60.19,28337.0,59.6017,59.6017,59.5324,59.5819,28337.0
2024-08-20 13:30:00,60.19,60.22,60.17,60.21,11938.0,59.5819,59.6116,59.5621,59.6017,11938.0
2024-08-20 14:00:00,60.21,60.22,60.18,60.22,20766.0,59.6017,59.6116,59.572,59.6116,20766.0
2024-08-20 14:30:00,60.23,60.23,60.2,60.21,24310.0,59.6215,59.6215,59.5918,59.6017,24310.0
2024-08-20 15:00:00,60.22,60.25,60.21,60.25,27217.0,59.6116,59.6413,59.6017,59.6413,27217.0
2024-08-20 15:30:00,60.25,60.25,60.08,60.09,161303.0,59.6413,59.6413,59.473,59.4829,161303.0
2024-08-21 09:30:00,60.02,60.2,59.93,60.18,121342.0,59.4136,59.5918,59.3245,59.572,121342.0
2024-08-21 10:00:00,60.17,60.2,60.1,60.16,87413.0,59.5621,59.5918,59.4928,59.5522,87413.0
2024-08-21 10:30:00,60.17,60.29,60.17,60.22,98732.0,59.5621,59.6809,59.5621,59.6116,98732.0
2024-08-21 11:00:00,60.22,60.31,60.21,60.29,55330.0,59.6116,59.7007,59.6017,59.6809,55330.0
2024-08-21 11:30:00,60.28,60.32,60.22,60.26,65153.0,59.671,59.7106,59.6116,59.6512,65153.0
2024-08-21 12:00:00,60.26,60.33,60.21,60.32,71924.0,59.6512,59.7205,59.6017,59.7106,71924.0
2024-08-21 12:30:00,60.32,60.34,60.29,60.3,48847.0,59.7106,59.7304,59.6809,59.6908,48847.0
2024-08-21 13:00:00,60.3,60.32,60.29,60.29,34953.0,59.6908,59.7106,59.6809,59.6809,34953.0
2024-08-21 13:30:00,60.28,60.33,60.26,60.27,62896.0,59.671,59.7205,59.6512,59.6611,62896.0
2024-08-21 14:00:00,60.27,60.31,60.24,60.3,65225.0,59.6611,59.7007,59.6314,59.6908,65225.0
2024-08-21 14:30:00,60.31,60.33,60.26,60.31,90277.0,59.7007,59.7205,59.6512,59.7007,90277.0
2024-08-21 15:00:00,60.3,60.33,60.23,60.32,121355.0,59.6908,59.7205,59.6215,59.7106,121355.0
2024-08-21 15:30:00,60.31,60.44,60.28,60.42,508300.0,59.7007,59.8294,59.671,59.8096,508300.0
2024-08-22 09:30:00,60.25,60.51,60.15,60.16,221183.0,59.6413,59.8987,59.5423,59.5522,221183.0
2024-08-22 10:00:00,60.15,60.16,59.97,60.06,41128.0,59.5423,59.5522,59.3641,59.4532,41128.0
2024-08-22 10:30:00,60.06,60.08,59.96,59.97,50638.0,59.4532,59.473,59.3542,59.3641,50638.0
2024-08-22 11:00:00,59.96,59.97,59.71,59.74,43755.0,59.3542,59.3641,59.1068,59.1365,43755.0
2024-08-22 11:30:00,59.73,59.83,59.72,59.81,33077.0,59.1266,59.2256,59.1167,59.2058,33077.0
2024-08-22 12:00:00,59.8,59.95,59.79,59.95,39881.0,59.1959,59.3443,59.186,59.3443,39881.0
2024-08-22 12:30:00,59.94,60.0,59.9,59.93,42989.0,59.3344,59.3938,59.2948,59.3245,42989.0
2024-08-22 13:00:00,59.94,59.95,59.79,59.79,39327.0,59.3344,59.3443,59.186,59.186,39327.0
2024-08-22 13:30:00,59.78,59.85,59.73,59.79,26564.0,59.1761,59.2453,59.1266,59.186,26564.0
2024-08-22 14:00:00,59.79,59.98,59.77,59.94,253016.0,59.186,59.374,59.1662,59.3344,253016.0
2024-08-22 14:30:00,59.93,59.99,59.92,59.94,93957.0,59.3245,59.3839,59.3146,59.3344,93957.0
2024-08-22 15:00:00,59.94,59.99,59.91,59.95,74651.0,59.3344,59.3839,59.3047,59.3443,74651.0
2024-08-22 15:30:00,59.95,60.04,59.9,60.01,441069.0,59.3443,59.4334,59.2948,59.4037,441069.0
2024-08-23 09:30:00,60.25,60.63,60.17,60.63,183861.0,59.6413,60.0175,59.5621,60.0175,183861.0
2024-08-23 10:00:00,60.64,60.91,60.62,60.83,178778.0,60.0274,60.2946,60.0076,60.2154,178778.0
2024-08-23 10:30:00,60.82,61.03,60.82,60.96,79553.0,60.2055,60.4134,60.2055,60.3441,79553.0
2024-08-23 11:00:00,60.95,61.07,60.92,61.05,51018.0,60.3342,60.453,60.3045,60.4332,51018.0
2024-08-23 11:30:00,61.05,61.11,60.89,60.9,81620.0,60.4332,60.4926,60.2748,60.2847,81620.0
2024-08-23 12:00:00,60.9,60.93,60.77,60.77,71177.0,60.2847,60.3144,60.1561,60.1561,71177.0
2024-08-23 12:30:00,60.77,60.88,60.76,60.87,31593.0,60.1561,60.2649,60.1462,60.255,31593.0
2024-08-23 13:00:00,60.86,60.87,60.82,60.86,21112.0,60.2451,60.255,60.2055,60.2451,21112.0
2024-08-23 13:30:00,60.86,60.9,60.82,60.9,25195.0,60.2451,60.2847,60.2055,60.2847,25195.0
2024-08-23 14:00:00,60.91,61.03,60.9,61.01,66344.0,60.2946,60.4134,60.2847,60.3936,66344.0
2024-08-23 14:30:00,61.0,61.01,60.92,60.94,49584.0,60.3837,60.3936,60.3045,60.3243,49584.0
2024-08-23 15:00:00,60.94,60.94,60.82,60.85,59435.0,60.3243,60.3243,60.2055,60.2352,59435.0
2024-08-23 15:30:00,60.86,60.95,60.83,60.92,258819.0,60.2451,60.3342,60.2154,60.3045,258819.0
2024-08-26 09:30:00,61.01,61.24,60.93,61.11,80520.0,60.3936,60.6213,60.3144,60.4926,80520.0
2024-08-26 10:00:00,61.13,61.19,61.08,61.13,40349.0,60.5124,60.5718,60.4629,60.5124,40349.0
2024-08-26 10:30:00,61.12,61.14,61.01,61.02,33335.0,60.5025,60.5223,60.3936,60.4035,33335.0
2024-08-26 11:00:00,61.02,61.1,61.0,61.1,29319.0,60.4035,60.4827,60.3837,60.4827,29319.0
2024-08-26 11:30:00,61.1,61.1,61.04,61.06,63151.0,60.4827,60.4827,60.4233,60.4431,63151.0
2024-08-26 12:00:00,61.06,61.1,61.05,61.1,31253.0,60.4431,60.4827,60.4332,60.4827,31253.0
2024-08-26 12:30:00,61.1,61.1,61.08,61.1,42318.0,60.4827,60.4827,60.4629,60.4827,42318.0
2024-08-26 13:00:00,61.1,61.14,61.08,61.14,30159.0,60.4827,60.5223,60.4629,60.5223,30159.0
2024-08-26 13:30:00,61.14,61.18,61.05,61.07,37576.0,60.5223,60.5619,60.4332,60.453,37576.0
2024-08-26 14:00:00,61.07,61.08,61.04,61.07,29266.0,60.453,60.4629,60.4233,60.453,29266.0
2024-08-26 14:30:00,61.07,61.07,61.03,61.05,47109.0,60.453,60.453,60.4134,60.4332,47109.0
2024-08-26 15:00:00,61.05,61.12,61.05,61.1,61292.0,60.4332,60.5025,60.4332,60.4827,61292.0
2024-08-26 15:30:00,61.1,61.24,61.09,61.22,249797.0,60.4827,60.6213,60.4728,60.6015,249797.0
2024-08-27 09:30:00,60.95,61.24,60.66,61.02,89619.0,60.3342,60.6213,60.0472,60.4035,89619.0
2024-08-27 10:00:00,61.02,61.18,60.97,61.15,122724.0,60.4035,60.5619,60.354,60.5322,122724.0
2024-08-27 10:30:00,61.16,61.17,61.02,61.07,32328.0,60.5421,60.552,60.4035,60.453,32328.0
2024-08-27 11:00:00,61.07,61.1,61.02,61.05,32930.0,60.453,60.4827,60.4035,60.4332,32930.0
2024-08-27 11:30:00,61.05,61.07,60.99,61.02,28384.0,60.4332,60.453,60.3738,60.4035,28384.0
2024-08-27 12:00:00,61.03,61.13,61.02,61.11,22463.0,60.4134,60.5124,60.4035,60.4926,22463.0
2024-08-27 12:30:00,61.11,61.12,61.06,61.07,23347.0,60.4926,60.5025,60.4431,60.453,23347.0
2024-08-27 13:00:00,61.08,61.14,61.04,61.12,39363.0,60.4629,60.5223,60.4233,60.5025,39363.0
2024-08-27 13:30:00,61.12,61.18,61.11,61.13,29403.0,60.5025,60.5619,60.4926,60.5124,29403.0
2024-08-27 14:00:00,61.13,61.17,61.13,61.16,37245.0,60.5124,60.552,60.5124,60.5421,37245.0
2024-08-27 14:30:00,61.16,61.22,61.14,61.2,110929.0,60.5421,60.6015,60.5223,60.5817,110929.0
2024-08-27 15:00:00,61.19,61.21,61.15,61.18,84140.0,60.5718,60.5916,60.5322,60.5619,84140.0
2024-08-27 15:30:00,61.18,61.25,61.13,61.15,318343.0,60.5619,60.6312,60.5124,60.5322,318343.0
2024-08-28 09:30:00,60.95,61.09,60.69,60.75,173683.0,60.3342,60.4728,60.0769,60.1363,173683.0
2024-08-28 10:00:00,60.72,60.92,60.71,60.86,52693.0,60.1066,60.3045,60.0967,60.2451,52693.0
2024-08-28 10:30:00,60.83,60.95,60.82,60.91,54239.0,60.2154,60.3342,60.2055,60.2946,54239.0
2024-08-28 11:00:00,60.9,61.0,60.86,60.89,54617.0,60.2847,60.3837,60.2451,60.2748,54617.0
2024-08-28 11:30:00,60.88,60.98,60.84,60.95,24465.0,60.2649,60.3639,60.2253,60.3342,24465.0
2024-08-28 12:00:00,60.95,60.98,60.85,60.87,34014.0,60.3342,60.3639,60.2352,60.255,34014.0
2024-08-28 12:30:00,60.87,60.93,60.86,60.91,22014.0,60.255,60.3144,60.2451,60.2946,22014.0
2024-08-28 13:00:00,60.91,60.98,60.88,60.91,25860.0,60.2946,60.3639,60.2649,60.2946,25860.0
2024-08-28 13:30:00,60.9,60.95,60.83,60.84,26313.0,60.2847,60.3342,60.2154,60.2253,26313.0
2024-08-28 14:00:00,60.85,60.85,60.81,60.82,48806.0,60.2352,60.2352,60.1957,60.2055,48806.0
2024-08-28 14:30:00,60.81,60.88,60.79,60.87,27591.0,60.1957,60.2649,60.1759,60.255,27591.0
2024-08-28 15:00:00,60.88,60.91,60.85,60.91,44660.0,60.2649,60.2946,60.2352,60.2946,44660.0
2024-08-28 15:30:00,60.9,60.98,60.86,60.87,195316.0,60.2847,60.3639,60.2451,60.255,195316.0
2024-08-29 09:30:00,61.02,61.21,60.74,61.11,61468.0,60.4035,60.5916,60.1264,60.4926,61468.0
2024-08-29 10:00:00,61.12,61.18,61.1,61.15,67121.0,60.5025,60.5619,60.4827,60.5322,67121.0
2024-08-29 10:30:00,61.16,61.18,61.09,61.1,18740.0,60.5421,60.5619,60.4728,60.4827,18740.0
2024-08-29 11:00:00,61.11,61.13,61.05,61.09,19291.0,60.4926,60.5124,60.4332,60.4728,19291.0
2024-08-29 11:30:00,61.09,61.16,61.04,61.13,47515.0,60.4728,60.5421,60.4233,60.5124,47515.0
2024-08-29 12:00:00,61.14,61.18,61.12,61.17,31600.0,60.5223,60.5619,60.5025,60.552,31600.0
2024-08-29 12:30:00,61.17,61.19,61.13,61.16,22709.0,60.552,60.5718,60.5124,60.5421,22709.0
2024-08-29 13:00:00,61.15,61.2,61.09,61.16,60534.0,60.5322,60.5817,60.4728,60.5421,60534.0
2024-08-29 13:30:00,61.15,61.2,61.11,61.15,68988.0,60.5322,60.5817,60.4926,60.5322,68988.0
2024-08-29 14:00:00,61.14,61.14,61.09,61.1,54618.0,60.5223,60.5223,60.4728,60.4827,54618.0
2024-08-29 14:30:00,61.11,61.11,60.98,60.99,77982.0,60.4926,60.4926,60.3639,60.3738,77982.0
2024-08-29 15:00:00,61.0,61.07,60.94,61.05,56511.0,60.3837,60.453,60.3243,60.4332,56511.0
2024-08-29 15:30:00,61.05,61.06,60.9,61.01,170211.0,60.4332,60.4431,60.2847,60.3936,170211.0
2024-08-30 09:30:00,60.68,61.0,60.68,60.82,181226.0,60.067,60.3837,60.067,60.2055,181226.0
2024-08-30 10:00:00,60.82,60.83,60.74,60.79,72479.0,60.2055,60.2154,60.1264,60.1759,72479.0
2024-08-30 10:30:00,60.79,60.84,60.76,60.8,93289.0,60.1759,60.2253,60.1462,60.1858,93289.0
2024-08-30 11:00:00,60.8,60.89,60.75,60.89,52680.0,60.1858,60.2748,60.1363,60.2748,52680.0
2024-08-30 11:30:00,60.89,60.97,60.82,60.97,65964.0,60.2748,60.354,60.2055,60.354,65964.0
2024-08-30 12:00:00,60.97,60.97,60.71,60.75,48521.0,60.354,60.354,60.0967,60.1363,48521.0
2024-08-30 12:30:00,60.74,60.77,60.7,60.77,29337.0,60.1264,60.1561,60.0868,60.1561,29337.0
2024-08-30 13:00:00,60.77,60.79,60.71,60.73,32867.0,60.1561,60.1759,60.0967,60.1165,32867.0
2024-08-30 13:30:00,60.73,60.74,60.67,60.69,44672.0,60.1165,60.1264,60.0571,60.0769,44672.0
2024-08-30 14:00:00,60.7,60.83,60.69,60.8,44942.0,60.0868,60.2154,60.0769,60.1858,44942.0
2024-08-30 14:30:00,60.8,60.85,60.75,60.8,50561.0,60.1858,60.2352,60.1363,60.1858,50561.0
2024-08-30 15:00:00,60.81,60.84,60.79,60.82,56035.0,60.1957,60.2253,60.1759,60.2055,56035.0
2024-08-30 15:30:00,60.82,61.12,60.79,61.12,375127.0,60.2055,60.5025,60.1759,60.5025,375127.0
2024-09-03 09:30:00,60.84,61.31,60.84,61.14,304401.0,60.2253,60.6906,60.2253,60.5223,304401.0
2024-09-03 10:00:00,61.12,61.2,60.99,61.15,155890.0,60.5025,60.5817,60.3738,60.5322,155890.0
2024-09-03 10:30:00,61.18,61.23,61.14,61.22,112022.0,60.5619,60.6114,60.5223,60.6015,112022.0
2024-09-03 11:00:00,61.21,61.33,61.1,61.12,127504.0,60.5916,60.7104,60.4827,60.5025,127504.0
2024-09-03 11:30:00,61.13,61.13,61.07,61.08,118124.0,60.5124,60.5124,60.453,60.4629,118124.0
2024-09-03 12:00:00,61.09,61.18,61.09,61.14,88495.0,60.4728,60.5619,60.4728,60.5223,88495.0
2024-09-03 12:30:00,61.14,61.14,61.04,61.05,62527.0,60.5223,60.5223,60.4233,60.4332,62527.0
2024-09-03 13:00:00,61.05,61.17,61.05,61.14,54629.0,60.4332,60.552,60.4332,60.5223,54629.0
2024-09-03 13:30:00,61.14,61.14,61.1,61.1,36530.0,60.5223,60.5223,60.4827,60.4827,36530.0
2024-09-03 14:00:00,61.1,61.13,61.09,61.12,71271.0,60.4827,60.5124,60.4728,60.5025,71271.0
2024-09-03 14:30:00,61.12,61.12,61.09,61.11,78787.0,60.5025,60.5025,60.4728,60.4926,78787.0
2024-09-03 15:00:00,61.11,61.13,61.04,61.07,91309.0,60.4926,60.5124,60.4233,60.453,91309.0
2024-09-03 15:30:00,61.07,61.08,60.92,60.94,536423.0,60.453,60.4629,60.3045,60.3243,536423.0
2024-09-04 09:30:00,60.94,61.64,60.94,61.54,192979.0,60.3243,61.0173,60.3243,60.9183,192979.0
2024-09-04 10:00:00,61.56,61.66,61.42,61.65,107963.0,60.9381,61.0371,60.7995,61.0272,107963.0
2024-09-04 10:30:00,61.67,61.81,61.61,61.72,126631.0,61.047,61.1855,60.9876,61.0965,126631.0
2024-09-04 11:00:00,61.74,61.97,61.73,61.84,110476.0,61.1163,61.3439,61.1064,61.2152,110476.0
2024-09-04 11:30:00,61.84,61.87,61.58,61.59,103200.0,61.2152,61.2449,60.9579,60.9678,103200.0
2024-09-04 12:00:00,61.58,61.62,61.43,61.46,88916.0,60.9579,60.9975,60.8094,60.8391,88916.0
2024-09-04 12:30:00,61.46,61.49,61.38,61.42,51350.0,60.8391,60.8688,60.7599,60.7995,51350.0
2024-09-04 13:00:00,61.41,61.41,61.33,61.34,47889.0,60.7896,60.7896,60.7104,60.7203,47889.0
2024-09-04 13:30:00,61.34,61.45,61.28,61.45,76188.0,60.7203,60.8292,60.6609,60.8292,76188.0
2024-09-04 14:00:00,61.46,61.48,61.36,61.43,52991.0,60.8391,60.8589,60.7401,60.8094,52991.0
2024-09-04 14:30:00,61.44,61.47,61.35,61.45,48661.0,60.8193,60.849,60.7302,60.8292,48661.0
2024-09-04 15:00:00,61.44,61.55,61.41,61.53,68241.0,60.8193,60.9282,60.7896,60.9084,68241.0
2024-09-04 15:30:00,61.53,61.74,61.46,61.7,322053.0,60.9084,61.1163,60.8391,61.0767,322053.0
2024-09-05 09:30:00,61.75,62.19,61.48,61.74,161157.0,61.1262,61.5617,60.8589,61.1163,161157.0
2024-09-05 10:00:00,61.76,61.8,61.69,61.78,85400.0,61.1361,61.1756,61.0668,61.1559,85400.0
2024-09-05 10:30:00,61.78,61.78,61.56,61.57,62132.0,61.1559,61.1559,60.9381,60.948,62132.0
2024-09-05 11:00:00,61.57,61.62,61.21,61.27,210624.0,60.948,60.9975,60.5916,60.651,210624.0
2024-09-05 11:30:00,61.27,61.27,60.94,60.98,208617.0,60.651,60.651,60.3243,60.3639,208617.0
2024-09-05 12:00:00,60.99,61.01,60.75,60.85,56981.0,60.3738,60.3936,60.1363,60.2352,56981.0
2024-09-05 12:30:00,60.86,61.0,60.81,60.94,75684.0,60.2451,60.3837,60.1957,60.3243,75684.0
2024-09-05 13:00:00,60.92,60.94,60.88,60.91,35815.0,60.3045,60.3243,60.2649,60.2946,35815.0
2024-09-05 13:30:00,60.91,61.06,60.9,61.06,26347.0,60.2946,60.4431,60.2847,60.4431,26347.0
2024-09-05 14:00:00,61.07,61.12,61.02,61.03,35361.0,60.453,60.5025,60.4035,60.4134,35361.0
2024-09-05 14:30:00,61.03,61.09,61.0,61.05,38921.0,60.4134,60.4728,60.3837,60.4332,38921.0
2024-09-05 15:00:00,61.06,61.06,60.86,60.88,46172.0,60.4431,60.4431,60.2451,60.2649,46172.0
2024-09-05 15:30:00,60.88,60.98,60.74,60.98,417940.0,60.2649,60.3639,60.1264,60.3639,417940.0
2024-09-06 09:30:00,60.76,61.4,60.76,61.1,146868.0,60.1462,60.7797,60.1462,60.4827,146868.0
2024-09-06 10:00:00,61.11,61.14,60.82,60.83,44462.0,60.4926,60.5223,60.2055,60.2154,44462.0
2024-09-06 10:30:00,60.84,60.85,60.56,60.56,76243.0,60.2253,60.2352,59.9482,59.9482,76243.0
2024-09-06 11:00:00,60.58,60.8,60.43,60.46,41719.0,59.968,60.1858,59.8195,59.8492,41719.0
2024-09-06 11:30:00,60.49,60.53,60.41,60.47,26976.0,59.8789,59.9185,59.7997,59.8591,26976.0
2024-09-06 12:00:00,60.49,60.56,60.46,60.48,49353.0,59.8789,59.9482,59.8492,59.869,49353.0
2024-09-06 12:30:00,60.48,60.58,60.47,60.56,44348.0,59.869,59.968,59.8591,59.9482,44348.0
2024-09-06 13:00:00,60.56,60.65,60.52,60.61,24525.0,59.9482,60.0373,59.9086,59.9977,24525.0
2024-09-06 13:30:00,60.6,60.64,60.54,60.62,39708.0,59.9878,60.0274,59.9284,60.0076,39708.0
2024-09-06 14:00:00,60.62,60.63,60.57,60.59,28400.0,60.0076,60.0175,59.9581,59.9779,28400.0
2024-09-06 14:30:00,60.6,60.67,60.58,60.66,28843.0,59.9878,60.0571,59.968,60.0472,28843.0
2024-09-06 15:00:00,60.67,60.75,60.67,60.73,37772.0,60.0571,60.1363,60.0571,60.1165,37772.0
2024-09-06 15:30:00,60.73,60.82,60.52,60.52,286339.0,60.1165,60.2055,59.9086,59.9086,286339.0
2024-09-09 09:30:00,61.35,61.51,61.13,61.42,82505.0,60.7302,60.8886,60.5124,60.7995,82505.0
2024-09-09 10:00:00,61.43,61.56,61.4,61.53,43770.0,60.8094,60.9381,60.7797,60.9084,43770.0
2024-09-09 10:30:00,61.54,61.54,61.46,61.49,88629.0,60.9183,60.9183,60.8391,60.8688,88629.0
2024-09-09 11:00:00,61.49,61.5,61.36,61.38,50535.0,60.8688,60.8787,60.7401,60.7599,50535.0
2024-09-09 11:30:00,61.38,61.46,61.37,61.44,33056.0,60.7599,60.8391,60.75,60.8193,33056.0
2024-09-09 12:00:00,61.43,61.54,61.42,61.5,19387.0,60.8094,60.9183,60.7995,60.8787,19387.0
2024-09-09 12:30:00,61.5,61.64,61.47,61.64,36247.0,60.8787,61.0173,60.849,61.0173,36247.0
2024-09-09 13:00:00,61.63,61.67,61.6,61.67,19589.0,61.0074,61.047,60.9777,61.047,19589.0
2024-09-09 13:30:00,61.66,61.67,61.57,61.6,18557.0,61.0371,61.047,60.948,60.9777,18557.0
2024-09-09 14:00:00,61.59,61.59,61.53,61.54,16965.0,60.9678,60.9678,60.9084,60.9183,16965.0
2024-09-09 14:30:00,61.55,61.58,61.48,61.54,42448.0,60.9282,60.9579,60.8589,60.9183,42448.0
2024-09-09 15:00:00,61.53,61.54,61.47,61.53,52566.0,60.9084,60.9183,60.849,60.9084,52566.0
2024-09-09 15:30:00,61.53,61.57,61.46,61.5,158853.0,60.9084,60.948,60.8391,60.8787,158853.0
2024-09-10 09:30:00,61.61,61.63,60.95,60.97,143617.0,60.9876,61.0074,60.3342,60.354,143617.0
2024-09-10 10:00:00,60.96,60.97,60.77,60.84,122719.0,60.3441,60.354,60.1561,60.2253,122719.0
2024-09-10 10:30:00,60.84,60.85,60.5,60.6,138024.0,60.2253,60.2352,59.8888,59.9878,138024.0
2024-09-10 11:00:00,60.62,60.71,60.55,60.71,65344.0,60.0076,60.0967,59.9383,60.0967,65344.0
2024-09-10 11:30:00,60.7,60.72,60.57,60.58,45720.0,60.0868,60.1066,59.9581,59.968,45720.0
2024-09-10 12:00:00,60.59,60.64,60.55,60.6,48020.0,59.9779,60.0274,59.9383,59.9878,48020.0
2024-09-10 12:30:00,60.61,60.67,60.55,60.63,39423.0,59.9977,60.0571,59.9383,60.0175,39423.0
2024-09-10 13:00:00,60.63,60.72,60.62,60.66,31348.0,60.0175,60.1066,60.0076,60.0472,31348.0
2024-09-10 13:30:00,60.66,60.76,60.66,60.73,33954.0,60.0472,60.1462,60.0472,60.1165,33954.0
2024-09-10 14:00:00,60.74,60.8,60.73,60.8,27905.0,60.1264,60.1858,60.1165,60.1858,27905.0
2024-09-10 14:30:00,60.81,60.9,60.8,60.87,22642.0,60.1957,60.2847,60.1858,60.255,22642.0
2024-09-10 15:00:00,60.87,60.94,60.84,60.92,33081.0,60.255,60.3243,60.2253,60.3045,33081.0
2024-09-10 15:30:00,60.92,61.04,60.83,61.04,218274.0,60.3045,60.4233,60.2154,60.4233,218274.0
2024-09-11 09:30:00,61.09,61.09,60.86,60.87,63121.0,60.4728,60.4728,60.2451,60.255,63121.0
2024-09-11 10:00:00,60.84,60.97,60.75,60.77,43351.0,60.2253,60.354,60.1363,60.1561,43351.0
2024-09-11 10:30:00,60.77,60.81,60.73,60.77,47884.0,60.1561,60.1957,60.1165,60.1561,47884.0
2024-09-11 11:00:00,60.77,60.86,60.76,60.77,115470.0,60.1561,60.2451,60.1462,60.1561,115470.0
2024-09-11 11:30:00,60.78,60.82,60.71,60.77,62166.0,60.166,60.2055,60.0967,60.1561,62166.0
2024-09-11 12:00:00,60.77,60.9,60.76,60.89,48015.0,60.1561,60.2847,60.1462,60.2748,48015.0
2024-09-11 12:30:00,60.89,60.91,60.81,60.9,50950.0,60.2748,60.2946,60.1957,60.2847,50950.0
2024-09-11 13:00:00,60.9,60.96,60.89,60.94,43802.0,60.2847,60.3441,60.2748,60.3243,43802.0
2024-09-11 13:30:00,60.95,61.09,60.94,61.02,134514.0,60.3342,60.4728,60.3243,60.4035,134514.0
2024-09-11 14:00:00,61.02,61.14,61.01,61.08,51528.0,60.4035,60.5223,60.3936,60.4629,51528.0
2024-09-11 14:30:00,61.08,61.18,61.05,61.14,56495.0,60.4629,60.5619,60.4332,60.5223,56495.0
2024-09-11 15:00:00,61.13,61.2,61.08,61.12,71476.0,60.5124,60.5817,60.4629,60.5025,71476.0
2024-09-11 15:30:00,61.12,61.21,61.05,61.17,182122.0,60.5025,60.5916,60.4332,60.552,182122.0
2024-09-12 09:30:00,61.83,62.01,61.57,61.8,187039.0,61.2053,61.3835,60.948,61.1756,187039.0
2024-09-12 10:00:00,61.78,61.92,61.66,61.8,100381.0,61.1559,61.2944,61.0371,61.1756,100381.0
2024-09-12 10:30:00,61.82,61.99,61.78,61.9,67306.0,61.1954,61.3637,61.1559,61.2746,67306.0
2024-09-12 11:00:00,61.89,62.07,61.86,62.04,65208.0,61.2647,61.4429,61.235,61.4132,65208.0
2024-09-12 11:30:00,62.04,62.05,61.96,61.99,44013.0,61.4132,61.4231,61.334,61.3637,44013.0
2024-09-12 12:00:00,61.98,62.02,61.95,61.98,30452.0,61.3538,61.3934,61.3241,61.3538,30452.0
2024-09-12 12:30:00,61.98,62.16,61.98,62.16,48438.0,61.3538,61.532,61.3538,61.532,48438.0
2024-09-12 13:00:00,62.15,62.23,62.04,62.22,36853.0,61.5221,61.6013,61.4132,61.5914,36853.0
2024-09-12 13:30:00,62.23,62.42,62.23,62.38,49693.0,61.6013,61.7894,61.6013,61.7498,49693.0
2024-09-12 14:00:00,62.37,62.55,62.37,62.53,77847.0,61.7399,61.9181,61.7399,61.8983,77847.0
2024-09-12 14:30:00,62.54,62.55,62.39,62.45,61687.0,61.9082,61.9181,61.7597,61.8191,61687.0
2024-09-12 15:00:00,62.44,62.5,62.37,62.37,115371.0,61.8092,61.8686,61.7399,61.7399,115371.0
2024-09-12 15:30:00,62.37,62.52,62.32,62.47,515104.0,61.7399,61.8884,61.6904,61.8389,515104.0
2024-09-13 09:30:00,62.37,62.59,62.18,62.59,207576.0,61.7399,61.9577,61.5518,61.9577,207576.0
2024-09-13 10:00:00,62.59,62.8,62.52,62.67,112986.0,61.9577,62.1655,61.8884,62.0369,112986.0
2024-09-13 10:30:00,62.66,62.77,62.59,62.67,77520.0,62.027,62.1358,61.9577,62.0369,77520.0
2024-09-13 11:00:00,62.67,62.7,62.63,62.69,32627.0,62.0369,62.0666,61.9973,62.0567,32627.0
2024-09-13 11:30:00,62.69,62.71,62.66,62.7,33022.0,62.0567,62.0765,62.027,62.0666,33022.0
2024-09-13 12:00:00,62.7,62.73,62.58,62.65,47257.0,62.0666,62.0963,61.9478,62.0171,47257.0
2024-09-13 12:30:00,62.64,62.75,62.63,62.75,54620.0,62.0072,62.1161,61.9973,62.1161,54620.0
2024-09-13 13:00:00,62.75,62.77,62.69,62.71,38120.0,62.1161,62.1358,62.0567,62.0765,38120.0
2024-09-13 13:30:00,62.72,62.72,62.65,62.65,43272.0,62.0864,62.0864,62.0171,62.0171,43272.0
2024-09-13 14:00:00,62.64,62.69,62.58,62.64,50181.0,62.0072,62.0567,61.9478,62.0072,50181.0
2024-09-13 14:30:00,62.64,62.65,62.57,62.58,38499.0,62.0072,62.0171,61.9379,61.9478,38499.0
2024-09-13 15:00:00,62.58,62.61,62.51,62.61,70316.0,61.9478,61.9775,61.8785,61.9775,70316.0
2024-09-13 15:30:00,62.6,62.68,62.47,62.58,473181.0,61.9676,62.0468,61.8389,61.9478,473181.0
2024-09-16 09:30:00,62.69,62.89,62.63,62.75,66282.0,62.0567,62.2546,61.9973,62.1161,66282.0
2024-09-16 10:00:00,62.77,62.79,62.64,62.64,102963.0,62.1358,62.1556,62.0072,62.0072,102963.0
2024-09-16 10:30:00,62.64,62.65,62.48,62.52,20703.0,62.0072,62.0171,61.8488,61.8884,20703.0
2024-09-16 11:00:00,62.5,62.6,62.44,62.6,29995.0,61.8686,61.9676,61.8092,61.9676,29995.0
2024-09-16 11:30:00,62.59,62.62,62.53,62.62,23671.0,61.9577,61.9874,61.8983,61.9874,23671.0
2024-09-16 12:00:00,62.61,62.72,62.55,62.71,144788.0,61.9775,62.0864,61.9181,62.0765,144788.0
2024-09-16 12:30:00,62.74,62.76,62.66,62.71,44611.0,62.1062,62.1259,62.027,62.0765,44611.0
2024-09-16 13:00:00,62.7,62.76,62.68,62.73,26555.0,62.0666,62.1259,62.0468,62.0963,26555.0
2024-09-16 13:30:00,62.74,62.77,62.7,62.72,26012.0,62.1062,62.1358,62.0666,62.0864,26012.0
2024-09-16 14:00:00,62.73,62.74,62.69,62.71,53029.0,62.0963,62.1062,62.0567,62.0765,53029.0
2024-09-16 14:30:00,62.71,62.75,62.69,62.72,65593.0,62.0765,62.1161,62.0567,62.0864,65593.0
2024-09-16 15:00:00,62.72,62.73,62.66,62.68,33861.0,62.0864,62.0963,62.027,62.0468,33861.0
2024-09-16 15:30:00,62.68,62.86,62.58,62.84,340916.0,62.0468,62.2249,61.9478,62.2051,340916.0
2024-09-17 09:30:00,62.76,63.04,62.64,62.94,127007.0,62.1259,62.4031,62.0072,62.3041,127007.0
2024-09-17 10:00:00,62.94,63.06,62.9,63.04,121236.0,62.3041,62.4229,62.2645,62.4031,121236.0
2024-09-17 10:30:00,63.04,63.04,62.97,63.01,86392.0,62.4031,62.4031,62.3338,62.3734,86392.0
2024-09-17 11:00:00,63.01,63.05,62.95,62.98,46784.0,62.3734,62.413,62.314,62.3437,46784.0
2024-09-17 11:30:00,62.98,63.05,62.91,62.92,36971.0,62.3437,62.413,62.2744,62.2843,36971.0
2024-09-17 12:00:00,62.91,62.96,62.89,62.93,41148.0,62.2744,62.3239,62.2546,62.2942,41148.0
2024-09-17 12:30:00,62.92,62.93,62.73,62.76,44809.0,62.2843,62.2942,62.0963,62.1259,44809.0
2024-09-17 13:00:00,62.76,62.82,62.74,62.75,30174.0,62.1259,62.1853,62.1062,62.1161,30174.0
2024-09-17 13:30:00,62.75,62.87,62.71,62.82,62847.0,62.1161,62.2348,62.0765,62.1853,62847.0
2024-09-17 14:00:00,62.82,62.86,62.81,62.82,30959.0,62.1853,62.2249,62.1754,62.1853,30959.0
2024-09-17 14:30:00,62.82,62.82,62.75,62.78,35415.0,62.1853,62.1853,62.1161,62.1457,35415.0
2024-09-17 15:00:00,62.78,62.84,62.74,62.78,57114.0,62.1457,62.2051,62.1062,62.1457,57114.0
2024-09-17 15:30:00,62.78,63.06,62.64,62.98,654069.0,62.1457,62.4229,62.0072,62.3437,654069.0
2024-09-18 09:30:00,63.34,63.71,63.08,63.16,171729.0,62.7001,63.0664,62.4427,62.5219,171729.0
2024-09-18 10:00:00,63.16,63.28,63.02,63.24,84905.0,62.5219,62.6407,62.3833,62.6011,84905.0
2024-09-18 10:30:00,63.24,63.3,63.18,63.28,60736.0,62.6011,62.6605,62.5417,62.6407,60736.0
2024-09-18 11:00:00,63.3,63.3,63.11,63.2,37369.0,62.6605,62.6605,62.4724,62.5615,37369.0
2024-09-18 11:30:00,63.2,63.3,63.15,63.15,101857.0,62.5615,62.6605,62.512,62.512,101857.0
2024-09-18 12:00:00,63.15,63.28,63.12,63.28,34301.0,62.512,62.6407,62.4823,62.6407,34301.0
2024-09-18 12:30:00,63.28,63.31,63.27,63.3,45380.0,62.6407,62.6704,62.6308,62.6605,45380.0
2024-09-18 13:00:00,63.3,63.31,63.16,63.19,41725.0,62.6605,62.6704,62.5219,62.5516,41725.0
2024-09-18 13:30:00,63.19,63.25,63.16,63.23,67755.0,62.5516,62.611,62.5219,62.5912,67755.0
2024-09-18 14:00:00,63.24,63.7,63.22,63.69,124255.0,62.6011,63.0565,62.5813,63.0466,124255.0
2024-09-18 14:30:00,63.68,63.81,63.57,63.62,91698.0,63.0367,63.1653,62.9278,62.9773,91698.0
2024-09-18 15:00:00,63.6,63.8,63.45,63.71,94342.0,62.9575,63.1554,62.809,63.0664,94342.0
2024-09-18 15:30:00,63.71,63.73,63.39,63.45,194481.0,63.0664,63.0862,62.7496,62.809,194481.0
2024-09-19 09:30:00,64.36,64.64,64.21,64.63,258427.0,63.7098,63.987,63.5613,63.9771,258427.0
2024-09-19 10:00:00,64.63,64.66,64.42,64.51,127080.0,63.9771,64.0068,63.7692,63.8583,127080.0
2024-09-19 10:30:00,64.51,64.54,64.26,64.28,122199.0,63.8583,63.888,63.6108,63.6306,122199.0
2024-09-19 11:00:00,64.27,64.34,64.17,64.34,44762.0,63.6207,63.69,63.5217,63.69,44762.0
2024-09-19 11:30:00,64.34,64.39,64.3,64.34,31255.0,63.69,63.7395,63.6504,63.69,31255.0
2024-09-19 12:00:00,64.34,64.44,64.34,64.39,26741.0,63.69,63.789,63.69,63.7395,26741.0
2024-09-19 12:30:00,64.4,64.45,64.36,64.38,35109.0,63.7494,63.7989,63.7098,63.7296,35109.0
2024-09-19 13:00:00,64.39,64.48,64.38,64.45,27696.0,63.7395,63.8286,63.7296,63.7989,27696.0
2024-09-19 13:30:00,64.45,64.6,64.44,64.59,51109.0,63.7989,63.9474,63.789,63.9375,51109.0
2024-09-19 14:00:00,64.59,64.75,64.57,64.73,60087.0,63.9375,64.0958,63.9177,64.076,60087.0
2024-09-19 14:30:00,64.73,64.77,64.66,64.7,62699.0,64.076,64.1156,64.0068,64.0464,62699.0
2024-09-19 15:00:00,64.72,64.75,64.63,64.7,107816.0,64.0661,64.0958,63.9771,64.0464,107816.0
2024-09-19 15:30:00,64.7,64.83,64.58,64.8,375455.0,64.0464,64.175,63.9276,64.1453,375455.0
2024-09-20 09:30:00,65.0,65.33,64.95,65.15,158965.0,64.3433,64.67,64.2938,64.4918,158965.0
2024-09-20 10:00:00,65.15,65.23,65.08,65.16,134367.0,64.4918,64.571,64.4225,64.5017,134367.0
2024-09-20 10:30:00,65.14,65.28,65.14,65.21,104873.0,64.4819,64.6205,64.4819,64.5512,104873.0
2024-09-20 11:00:00,65.21,65.26,65.15,65.23,68907.0,64.5512,64.6007,64.4918,64.571,68907.0
2024-09-20 11:30:00,65.23,65.58,65.22,65.52,98822.0,64.571,64.9175,64.5611,64.8581,98822.0
2024-09-20 12:00:00,65.51,65.72,65.47,65.7,86272.0,64.8482,65.056,64.8086,65.0362,86272.0
2024-09-20 12:30:00,65.7,65.82,65.69,65.78,53037.0,65.0362,65.155,65.0263,65.1154,53037.0
2024-09-20 13:00:00,65.78,65.8,65.65,65.66,83358.0,65.1154,65.1352,64.9868,64.9967,83358.0
2024-09-20 13:30:00,65.67,65.75,65.65,65.73,46453.0,65.0066,65.0857,64.9868,65.0659,46453.0
2024-09-20 14:00:00,65.73,65.74,65.59,65.69,52050.0,65.0659,65.0758,64.9274,65.0263,52050.0
2024-09-20 14:30:00,65.69,65.74,65.65,65.72,62635.0,65.0263,65.0758,64.9868,65.056,62635.0
2024-09-20 15:00:00,65.72,65.77,65.63,65.68,59252.0,65.056,65.1055,64.967,65.0164,59252.0
2024-09-20 15:30:00,65.67,65.74,65.58,65.73,317730.0,65.0066,65.0758,64.9175,65.0659,317730.0
2024-09-23 09:30:00,65.96,66.08,65.73,65.82,247825.0,65.2936,65.4124,65.0659,65.155,247825.0
2024-09-23 10:00:00,65.81,66.04,65.79,65.98,60134.0,65.1451,65.3728,65.1253,65.3134,60134.0
2024-09-23 10:30:00,65.98,66.03,65.94,65.99,48607.0,65.3134,65.3629,65.2738,65.3233,48607.0
2024-09-23 11:00:00,65.99,66.03,65.89,65.94,45074.0,65.3233,65.3629,65.2243,65.2738,45074.0
2024-09-23 11:30:00,65.95,66.06,65.93,66.0,44285.0,65.2837,65.3926,65.2639,65.3332,44285.0
2024-09-23 12:00:00,66.0,66.03,65.95,65.99,36032.0,65.3332,65.3629,65.2837,65.3233,36032.0
2024-09-23 12:30:00,65.99,66.02,65.98,66.0,28185.0,65.3233,65.353,65.3134,65.3332,28185.0
2024-09-23 13:00:00,66.0,66.0,65.91,65.92,27552.0,65.3332,65.3332,65.2441,65.254,27552.0
2024-09-23 13:30:00,65.92,65.98,65.9,65.97,21711.0,65.254,65.3134,65.2342,65.3035,21711.0
2024-09-23 14:00:00,65.97,66.02,65.94,65.98,29864.0,65.3035,65.353,65.2738,65.3134,29864.0
2024-09-23 14:30:00,65.97,66.0,65.96,65.96,30073.0,65.3035,65.3332,65.2936,65.2936,30073.0
2024-09-23 15:00:00,65.96,66.02,65.94,66.01,55471.0,65.2936,65.353,65.2738,65.3431,55471.0
2024-09-23 15:30:00,66.01,66.05,65.91,66.03,337577.0,65.3431,65.3827,65.2441,65.3629,337577.0
2024-09-24 09:30:00,66.06,66.34,65.97,66.05,271960.0,65.3926,65.6698,65.3035,65.3827,271960.0
2024-09-24 10:00:00,66.06,66.31,65.99,66.28,80408.0,65.3926,65.6401,65.3233,65.6104,80408.0
2024-09-24 10:30:00,66.28,66.33,66.22,66.23,77765.0,65.6104,65.6599,65.551,65.5609,77765.0
2024-09-24 11:00:00,66.23,66.31,66.15,66.28,77025.0,65.5609,65.6401,65.4817,65.6104,77025.0
2024-09-24 11:30:00,66.28,66.31,66.2,66.23,120819.0,65.6104,65.6401,65.5312,65.5609,120819.0
2024-09-24 12:00:00,66.23,66.26,66.12,66.17,28214.0,65.5609,65.5906,65.452,65.5015,28214.0
2024-09-24 12:30:00,66.16,66.23,66.14,66.17,37643.0,65.4916,65.5609,65.4718,65.5015,37643.0
2024-09-24 13:00:00,66.18,66.24,66.17,66.2,32026.0,65.5114,65.5708,65.5015,65.5312,32026.0
2024-09-24 13:30:00,66.21,66.22,66.17,66.19,22366.0,65.5411,65.551,65.5015,65.5213,22366.0
2024-09-24 14:00:00,66.19,66.2,66.15,66.17,53626.0,65.5213,65.5312,65.4817,65.5015,53626.0
2024-09-24 14:30:00,66.17,66.25,66.15,66.25,33180.0,65.5015,65.5807,65.4817,65.5807,33180.0
2024-09-24 15:00:00,66.25,66.31,66.22,66.24,183494.0,65.5807,65.6401,65.551,65.5708,183494.0
2024-09-24 15:30:00,66.24,66.25,66.08,66.08,400903.0,65.5708,65.5807,65.4124,65.4124,400903.0
2024-09-25 09:30:00,66.12,66.46,66.08,66.28,323878.0,65.452,65.7886,65.4124,65.6104,323878.0
2024-09-25 10:00:00,66.28,66.36,66.21,66.28,230625.0,65.6104,65.6896,65.5411,65.6104,230625.0
2024-09-25 10:30:00,66.28,66.29,66.22,66.28,116058.0,65.6104,65.6203,65.551,65.6104,116058.0
2024-09-25 11:00:00,66.28,66.28,66.22,66.23,84225.0,65.6104,65.6104,65.551,65.5609,84225.0
2024-09-25 11:30:00,66.22,66.4,66.22,66.39,100322.0,65.551,65.7292,65.551,65.7193,100322.0
2024-09-25 12:00:00,66.38,66.48,66.35,66.36,49498.0,65.7094,65.8084,65.6797,65.6896,49498.0
2024-09-25 12:30:00,66.36,66.39,66.31,66.35,36862.0,65.6896,65.7193,65.6401,65.6797,36862.0
2024-09-25 13:00:00,66.35,66.36,66.27,66.29,58832.0,65.6797,65.6896,65.6005,65.6203,58832.0
2024-09-25 13:30:00,66.3,66.42,66.28,66.39,99541.0,65.6302,65.749,65.6104,65.7193,99541.0
2024-09-25 14:00:00,66.39,66.39,66.26,66.27,37172.0,65.7193,65.7193,65.5906,65.6005,37172.0
2024-09-25 14:30:00,66.28,66.32,66.26,66.27,38067.0,65.6104,65.65,65.5906,65.6005,38067.0
2024-09-25 15:00:00,66.27,66.3,66.23,66.25,47845.0,65.6005,65.6302,65.5609,65.5807,47845.0
2024-09-25 15:30:00,66.25,66.25,66.13,66.17,287565.0,65.5807,65.5807,65.4619,65.5015,287565.0
2024-09-26 09:30:00,66.07,66.14,65.21,65.21,408865.0,65.4025,65.4718,64.5512,64.5512,408865.0
2024-09-26 10:00:00,65.21,65.28,65.02,65.19,273634.0,64.5512,64.6205,64.3631,64.5314,273634.0
2024-09-26 10:30:00,65.2,65.37,65.2,65.24,110789.0,64.5413,64.7096,64.5413,64.5809,110789.0
2024-09-26 11:00:00,65.25,65.67,65.22,65.54,154998.0,64.5908,65.0066,64.5611,64.8779,154998.0
2024-09-26 11:30:00,65.53,65.56,65.4,65.52,78323.0,64.868,64.8977,64.7393,64.8581,78323.0
2024-09-26 12:00:00,65.52,65.7,65.47,65.67,98565.0,64.8581,65.0362,64.8086,65.0066,98565.0
2024-09-26 12:30:00,65.67,65.87,65.66,65.78,161735.0,65.0066,65.2045,64.9967,65.1154,161735.0
2024-09-26 13:00:00,65.79,65.96,65.78,65.95,159391.0,65.1253,65.2936,65.1154,65.2837,159391.0
2024-09-26 13:30:00,65.95,66.01,65.77,65.86,119276.0,65.2837,65.3431,65.1055,65.1946,119276.0
2024-09-26 14:00:00,65.84,65.9,65.79,65.86,145618.0,65.1748,65.2342,65.1253,65.1946,145618.0
2024-09-26 14:30:00,65.86,65.88,65.77,65.83,104279.0,65.1946,65.2144,65.1055,65.1649,104279.0
2024-09-26 15:00:00,65.83,65.91,65.79,65.83,143929.0,65.1649,65.2441,65.1253,65.1649,143929.0
2024-09-26 15:30:00,65.83,65.83,65.7,65.78,462482.0,65.1649,65.1649,65.0362,65.1154,462482.0
2024-09-27 09:30:00,65.37,65.37,64.77,65.02,308403.0,64.7096,64.7096,64.1156,64.3631,308403.0
2024-09-27 10:00:00,65.04,65.06,64.87,64.89,156032.0,64.3829,64.4027,64.2146,64.2344,156032.0
2024-09-27 10:30:00,64.89,64.92,64.66,64.7,172257.0,64.2344,64.2641,64.0068,64.0464,172257.0
2024-09-27 11:00:00,64.7,64.74,64.53,64.56,151500.0,64.0464,64.0859,63.8781,63.9078,151500.0
2024-09-27 11:30:00,64.55,64.59,64.38,64.42,121107.0,63.8979,63.9375,63.7296,63.7692,121107.0
2024-09-27 12:00:00,64.42,64.44,64.33,64.38,69422.0,63.7692,63.789,63.6801,63.7296,69422.0
2024-09-27 12:30:00,64.37,64.43,64.29,64.34,107858.0,63.7197,63.7791,63.6405,63.69,107858.0
2024-09-27 13:00:00,64.35,64.37,64.25,64.3,91058.0,63.6999,63.7197,63.6009,63.6504,91058.0
2024-09-27 13:30:00,64.31,64.35,64.24,64.31,97862.0,63.6603,63.6999,63.591,63.6603,97862.0
2024-09-27 14:00:00,64.31,64.36,64.3,64.32,133060.0,63.6603,63.7098,63.6504,63.6702,133060.0
2024-09-27 14:30:00,64.32,64.32,64.1,64.2,165911.0,63.6702,63.6702,63.4524,63.5514,165911.0
2024-09-27 15:00:00,64.21,64.31,64.14,64.31,116221.0,63.5613,63.6603,63.492,63.6603,116221.0
2024-09-27 15:30:00,64.3,64.36,64.28,64.36,418205.0,63.6504,63.7098,63.6306,63.7098,418205.0
2024-09-30 09:30:00,63.56,63.57,62.71,62.75,245470.0,62.9179,62.9278,62.0765,62.1161,245470.0
2024-09-30 10:00:00,62.73,62.8,62.56,62.71,191904.0,62.0963,62.1655,61.928,62.0765,191904.0
2024-09-30 10:30:00,62.72,62.96,62.71,62.92,116203.0,62.0864,62.3239,62.0765,62.2843,116203.0
2024-09-30 11:00:00,62.91,62.92,62.72,62.83,151691.0,62.2744,62.2843,62.0864,62.1952,151691.0
2024-09-30 11:30:00,62.83,62.84,62.71,62.77,100204.0,62.1952,62.2051,62.0765,62.1358,100204.0
2024-09-30 12:00:00,62.77,62.83,62.59,62.59,110733.0,62.1358,62.1952,61.9577,61.9577,110733.0
2024-09-30 12:30:00,62.59,62.75,62.55,62.69,113321.0,61.9577,62.1161,61.9181,62.0567,113321.0
2024-09-30 13:00:00,62.69,62.73,62.64,62.72,35347.0,62.0567,62.0963,62.0072,62.0864,35347.0
2024-09-30 13:30:00,62.72,62.73,62.69,62.73,51811.0,62.0864,62.0963,62.0567,62.0963,51811.0
2024-09-30 14:00:00,62.72,62.73,62.49,62.52,151085.0,62.0864,62.0963,61.8587,61.8884,151085.0
2024-09-30 14:30:00,62.52,62.67,62.47,62.62,88779.0,61.8884,62.0369,61.8389,61.9874,88779.0
2024-09-30 15:00:00,62.61,62.65,62.55,62.55,135487.0,61.9775,62.0171,61.9181,61.9181,135487.0
2024-09-30 15:30:00,62.55,62.74,62.52,62.53,651842.0,61.9181,62.1062,61.8884,61.8983,651842.0
2024-10-01 09:30:00,63.17,63.51,62.73,62.88,329139.0,62.5318,62.8684,62.0963,62.2447,329139.0
2024-10-01 10:00:00,62.87,62.92,62.36,62.37,228084.0,62.2348,62.2843,61.73,61.7399,228084.0
2024-10-01 10:30:00,62.38,62.58,62.3,62.58,158092.0,61.7498,61.9478,61.6706,61.9478,158092.0
2024-10-01 11:00:00,62.58,62.89,62.37,62.8,143393.0,61.9478,62.2546,61.7399,62.1655,143393.0
2024-10-01 11:30:00,62.79,63.0,62.78,62.81,117162.0,62.1556,62.3635,62.1457,62.1754,117162.0
2024-10-01 12:00:00,62.81,62.84,62.55,62.59,105212.0,62.1754,62.2051,61.9181,61.9577,105212.0
2024-10-01 12:30:00,62.58,62.59,62.39,62.47,54937.0,61.9478,61.9577,61.7597,61.8389,54937.0
2024-10-01 13:00:00,62.45,62.47,62.23,62.36,169301.0,61.8191,61.8389,61.6013,61.73,169301.0
2024-10-01 13:30:00,62.36,62.47,62.35,62.46,60061.0,61.73,61.8389,61.7201,61.829,60061.0
2024-10-01 14:00:00,62.46,62.52,62.42,62.52,82162.0,61.829,61.8884,61.7894,61.8884,82162.0
2024-10-01 14:30:00,62.52,62.59,62.49,62.55,100197.0,61.8884,61.9577,61.8587,61.9181,100197.0
2024-10-01 15:00:00,62.55,62.59,62.5,62.57,139597.0,61.9181,61.9577,61.8686,61.9379,139597.0
2024-10-01 15:30:00,62.56,62.58,62.36,62.39,548806.0,61.928,61.9478,61.73,61.7597,548806.0
2024-10-02 09:30:00,62.58,62.77,62.13,62.28,178095.0,61.9478,62.1358,61.5023,61.6508,178095.0
2024-10-02 10:00:00,62.27,62.36,62.06,62.23,212416.0,61.6409,61.73,61.433,61.6013,212416.0
2024-10-02 10:30:00,62.24,62.31,62.12,62.19,92843.0,61.6112,61.6805,61.4924,61.5617,92843.0
2024-10-02 11:00:00,62.2,62.37,62.2,62.37,57620.0,61.5716,61.7399,61.5716,61.7399,57620.0
2024-10-02 11:30:00,62.37,62.41,62.28,62.37,102563.0,61.7399,61.7795,61.6508,61.7399,102563.0
2024-10-02 12:00:00,62.37,62.41,62.29,62.31,67652.0,61.7399,61.7795,61.6607,61.6805,67652.0
2024-10-02 12:30:00,62.31,62.34,62.14,62.16,175767.0,61.6805,61.7102,61.5122,61.532,175767.0
2024-10-02 13:00:00,62.15,62.17,62.07,62.16,76743.0,61.5221,61.5419,61.4429,61.532,76743.0
2024-10-02 13:30:00,62.16,62.19,62.11,62.19,76445.0,61.532,61.5617,61.4825,61.5617,76445.0
2024-10-02 14:00:00,62.18,62.21,62.09,62.14,159060.0,61.5518,61.5815,61.4627,61.5122,159060.0
2024-10-02 14:30:00,62.15,62.17,62.05,62.11,78602.0,61.5221,61.5419,61.4231,61.4825,78602.0
2024-10-02 15:00:00,62.11,62.15,62.02,62.11,168766.0,61.4825,61.5221,61.3934,61.4825,168766.0
2024-10-02 15:30:00,62.11,62.33,62.11,62.32,311328.0,61.4825,61.7003,61.4825,61.6904,311328.0
2024-10-03 09:30:00,61.64,61.65,60.72,60.95,320243.0,61.0173,61.0272,60.1066,60.3342,320243.0
2024-10-03 10:00:00,60.96,61.05,60.61,60.76,203085.0,60.3441,60.4332,59.9977,60.1462,203085.0
2024-10-03 10:30:00,60.75,60.8,60.58,60.62,121092.0,60.1363,60.1858,59.968,60.0076,121092.0
2024-10-03 11:00:00,60.63,60.73,60.56,60.61,204061.0,60.0175,60.1165,59.9482,59.9977,204061.0
2024-10-03 11:30:00,60.6,60.66,60.41,60.46,676720.0,59.9878,60.0472,59.7997,59.8492,676720.0
2024-10-03 12:00:00,60.46,60.52,60.31,60.36,206497.0,59.8492,59.9086,59.7007,59.7502,206497.0
2024-10-03 12:30:00,60.36,60.51,60.24,60.25,195548.0,59.7502,59.8987,59.6314,59.6413,195548.0
2024-10-03 13:00:00,60.25,60.27,60.15,60.16,187635.0,59.6413,59.6611,59.5423,59.5522,187635.0
2024-10-03 13:30:00,60.17,60.33,60.16,60.3,147280.0,59.5621,59.7205,59.5522,59.6908,147280.0
2024-10-03 14:00:00,60.3,60.42,60.25,60.31,141341.0,59.6908,59.8096,59.6413,59.7007,141341.0
2024-10-03 14:30:00,60.31,60.34,60.25,60.33,118896.0,59.7007,59.7304,59.6413,59.7205,118896.0
2024-10-03 15:00:00,60.33,60.37,60.22,60.23,191323.0,59.7205,59.7601,59.6116,59.6215,191323.0
2024-10-03 15:30:00,60.22,60.37,60.15,60.3,934466.0,59.6116,59.7601,59.5423,59.6908,934466.0
2024-10-04 09:30:00,60.25,60.82,60.22,60.58,1314754.0,59.6413,60.2055,59.6116,59.968,1314754.0
2024-10-04 10:00:00,60.58,60.76,60.53,60.67,103568.0,59.968,60.1462,59.9185,60.0571,103568.0
2024-10-04 10:30:00,60.65,60.77,60.61,60.77,131014.0,60.0373,60.1561,59.9977,60.1561,131014.0
2024-10-04 11:00:00,60.77,60.83,60.63,60.63,117162.0,60.1561,60.2154,60.0175,60.0175,117162.0
2024-10-04 11:30:00,60.64,60.83,60.63,60.7,309889.0,60.0274,60.2154,60.0175,60.0868,309889.0
2024-10-04 12:00:00,60.69,60.75,60.68,60.7,54807.0,60.0769,60.1363,60.067,60.0868,54807.0
2024-10-04 12:30:00,60.7,60.79,60.68,60.72,126557.0,60.0868,60.1759,60.067,60.1066,126557.0
2024-10-04 13:00:00,60.72,60.95,60.71,60.91,82573.0,60.1066,60.3342,60.0967,60.2946,82573.0
2024-10-04 13:30:00,60.91,60.96,60.86,60.87,94084.0,60.2946,60.3441,60.2451,60.255,94084.0
2024-10-04 14:00:00,60.88,60.96,60.87,60.93,87207.0,60.2649,60.3441,60.255,60.3144,87207.0
2024-10-04 14:30:00,60.93,60.97,60.86,60.87,90601.0,60.3144,60.354,60.2451,60.255,90601.0
2024-10-04 15:00:00,60.87,60.97,60.82,60.95,116374.0,60.255,60.354,60.2055,60.3342,116374.0
2024-10-04 15:30:00,60.94,61.05,60.88,61.0,415956.0,60.3243,60.4332,60.2649,60.3837,415956.0
2024-10-07 09:30:00,60.12,60.15,59.51,59.72,351161.0,59.5126,59.5423,58.9088,59.1167,351161.0
2024-10-07 10:00:00,59.73,60.08,59.73,59.91,168996.0,59.1266,59.473,59.1266,59.3047,168996.0
2024-10-07 10:30:00,59.92,59.93,59.67,59.7,157783.0,59.3146,59.3245,59.0672,59.0969,157783.0
2024-10-07 11:00:00,59.7,59.72,59.5,59.58,128913.0,59.0969,59.1167,58.8989,58.9781,128913.0
2024-10-07 11:30:00,59.58,59.58,59.39,59.48,91022.0,58.9781,58.9781,58.79,58.8791,91022.0
2024-10-07 12:00:00,59.48,59.57,59.41,59.47,91135.0,58.8791,58.9682,58.8098,58.8692,91135.0
2024-10-07 12:30:00,59.48,59.49,59.4,59.46,65405.0,58.8791,58.889,58.7999,58.8593,65405.0
2024-10-07 13:00:00,59.46,59.54,59.45,59.46,90342.0,58.8593,58.9385,58.8494,58.8593,90342.0
2024-10-07 13:30:00,59.46,59.68,59.45,59.49,152125.0,58.8593,59.0771,58.8494,58.889,152125.0
2024-10-07 14:00:00,59.5,59.58,59.44,59.44,73399.0,58.8989,58.9781,58.8395,58.8395,73399.0
2024-10-07 14:30:00,59.44,59.5,59.31,59.36,112827.0,58.8395,58.8989,58.7108,58.7603,112827.0
2024-10-07 15:00:00,59.36,59.55,59.27,59.53,118953.0,58.7603,58.9484,58.6712,58.9286,118953.0
2024-10-07 15:30:00,59.53,59.55,59.41,59.46,265944.0,58.9286,58.9484,58.8098,58.8593,265944.0
2024-10-08 09:30:00,60.38,60.83,60.38,60.51,341300.0,59.77,60.2154,59.77,59.8987,341300.0
2024-10-08 10:00:00,60.51,60.52,60.26,60.3,206340.0,59.8987,59.9086,59.6512,59.6908,206340.0
2024-10-08 10:30:00,60.29,60.34,60.15,60.34,53077.0,59.6809,59.7304,59.5423,59.7304,53077.0
2024-10-08 11:00:00,60.34,60.44,60.26,60.27,79784.0,59.7304,59.8294,59.6512,59.6611,79784.0
2024-10-08 11:30:00,60.28,60.37,60.26,60.27,65659.0,59.671,59.7601,59.6512,59.6611,65659.0
2024-10-08 12:00:00,60.28,60.29,60.21,60.21,58498.0,59.671,59.6809,59.6017,59.6017,58498.0
2024-10-08 12:30:00,60.22,60.22,60.11,60.22,75603.0,59.6116,59.6116,59.5027,59.6116,75603.0
2024-10-08 13:00:00,60.22,60.29,60.18,60.29,78605.0,59.6116,59.6809,59.572,59.6809,78605.0
2024-10-08 13:30:00,60.29,60.33,60.2,60.32,75826.0,59.6809,59.7205,59.5918,59.7106,75826.0
2024-10-08 14:00:00,60.32,60.32,60.2,60.22,71925.0,59.7106,59.7106,59.5918,59.6116,71925.0
2024-10-08 14:30:00,60.21,60.26,60.2,60.26,47357.0,59.6017,59.6512,59.5918,59.6512,47357.0
2024-10-08 15:00:00,60.26,60.37,60.21,60.35,83124.0,59.6512,59.7601,59.6017,59.7403,83124.0
2024-10-08 15:30:00,60.33,60.41,60.24,60.38,352537.0,59.7205,59.7997,59.6314,59.77,352537.0
2024-10-09 09:30:00,60.15,60.36,59.77,59.77,348559.0,59.5423,59.7502,59.1662,59.1662,348559.0
2024-10-09 10:00:00,59.78,59.83,59.69,59.79,86471.0,59.1761,59.2256,59.087,59.186,86471.0
2024-10-09 10:30:00,59.79,59.94,59.73,59.9,59268.0,59.186,59.3344,59.1266,59.2948,59268.0
2024-10-09 11:00:00,59.91,60.09,59.9,60.09,141882.0,59.3047,59.4829,59.2948,59.4829,141882.0
2024-10-09 11:30:00,60.08,60.1,59.99,60.02,37329.0,59.473,59.4928,59.3839,59.4136,37329.0
2024-10-09 12:00:00,60.01,60.09,59.99,60.05,39051.0,59.4037,59.4829,59.3839,59.4433,39051.0
2024-10-09 12:30:00,60.05,60.06,60.0,60.02,32531.0,59.4433,59.4532,59.3938,59.4136,32531.0
2024-10-09 13:00:00,60.01,60.14,60.01,60.11,42161.0,59.4037,59.5324,59.4037,59.5027,42161.0
2024-10-09 13:30:00,60.1,60.12,60.04,60.09,23680.0,59.4928,59.5126,59.4334,59.4829,23680.0
2024-10-09 14:00:00,60.09,60.1,60.02,60.02,29908.0,59.4829,59.4928,59.4136,59.4136,29908.0
2024-10-09 14:30:00,60.03,60.04,60.0,60.03,87262.0,59.4235,59.4334,59.3938,59.4235,87262.0
2024-10-09 15:00:00,60.04,60.1,60.0,60.02,57723.0,59.4334,59.4928,59.3938,59.4136,57723.0
2024-10-09 15:30:00,60.02,60.06,59.96,59.98,305519.0,59.4136,59.4532,59.3542,59.374,305519.0
2024-10-10 09:30:00,60.67,61.0,60.6,60.65,685565.0,60.0571,60.3837,59.9878,60.0373,685565.0
2024-10-10 10:00:00,60.65,60.8,60.65,60.77,60345.0,60.0373,60.1858,60.0373,60.1561,60345.0
2024-10-10 10:30:00,60.76,60.84,60.73,60.75,51813.0,60.1462,60.2253,60.1165,60.1363,51813.0
2024-10-10 11:00:00,60.75,60.78,60.68,60.69,75537.0,60.1363,60.166,60.067,60.0769,75537.0
2024-10-10 11:30:00,60.69,60.78,60.63,60.77,138097.0,60.0769,60.166,60.0175,60.1561,138097.0
2024-10-10 12:00:00,60.77,60.92,60.75,60.79,247427.0,60.1561,60.3045,60.1363,60.1759,247427.0
2024-10-10 12:30:00,60.78,60.79,60.75,60.76,77089.0,60.166,60.1759,60.1363,60.1462,77089.0
2024-10-10 13:00:00,60.75,60.77,60.68,60.72,62885.0,60.1363,60.1561,60.067,60.1066,62885.0
2024-10-10 13:30:00,60.7,60.75,60.66,60.72,33001.0,60.0868,60.1363,60.0472,60.1066,33001.0
2024-10-10 14:00:00,60.71,60.73,60.61,60.66,43056.0,60.0967,60.1165,59.9977,60.0472,43056.0
2024-10-10 14:30:00,60.66,60.69,60.64,60.69,31267.0,60.0472,60.0769,60.0274,60.0769,31267.0
2024-10-10 15:00:00,60.69,60.71,60.66,60.69,72300.0,60.0769,60.0967,60.0472,60.0769,72300.0
2024-10-10 15:30:00,60.69,60.78,60.63,60.74,151177.0,60.0769,60.166,60.0175,60.1264,151177.0
2024-10-11 09:30:00,60.6,60.78,60.49,60.78,208327.0,59.9878,60.166,59.8789,60.166,208327.0
2024-10-11 10:00:00,60.79,60.92,60.72,60.83,157539.0,60.1759,60.3045,60.1066,60.2154,157539.0
2024-10-11 10:30:00,60.83,60.94,60.76,60.77,99680.0,60.2154,60.3243,60.1462,60.1561,99680.0
2024-10-11 11:00:00,60.77,60.91,60.76,60.85,55970.0,60.1561,60.2946,60.1462,60.2352,55970.0
2024-10-11 11:30:00,60.86,60.92,60.83,60.9,34805.0,60.2451,60.3045,60.2154,60.2847,34805.0
2024-10-11 12:00:00,60.9,60.95,60.82,60.83,52888.0,60.2847,60.3342,60.2055,60.2154,52888.0
2024-10-11 12:30:00,60.83,60.84,60.73,60.75,37041.0,60.2154,60.2253,60.1165,60.1363,37041.0
2024-10-11 13:00:00,60.75,60.78,60.72,60.73,27510.0,60.1363,60.166,60.1066,60.1165,27510.0
2024-10-11 13:30:00,60.73,60.76,60.68,60.73,25646.0,60.1165,60.1462,60.067,60.1165,25646.0
2024-10-11 14:00:00,60.71,60.78,60.68,60.76,114740.0,60.0967,60.166,60.067,60.1462,114740.0
2024-10-11 14:30:00,60.76,60.83,60.75,60.82,35969.0,60.1462,60.2154,60.1363,60.2055,35969.0
2024-10-11 15:00:00,60.81,60.83,60.73,60.75,36572.0,60.1957,60.2154,60.1165,60.1363,36572.0
2024-10-11 15:30:00,60.74,60.76,60.51,60.56,213421.0,60.1264,60.1462,59.8987,59.9482,213421.0
2024-10-14 09:30:00,61.69,62.04,61.64,61.89,252479.0,61.0668,61.4132,61.0173,61.2647,252479.0
2024-10-14 10:00:00,61.89,61.98,61.73,61.88,108831.0,61.2647,61.3538,61.1064,61.2548,108831.0
2024-10-14 10:30:00,61.89,61.94,61.83,61.86,62948.0,61.2647,61.3142,61.2053,61.235,62948.0
2024-10-14 11:00:00,61.85,61.9,61.82,61.9,73402.0,61.2251,61.2746,61.1954,61.2746,73402.0
2024-10-14 11:30:00,61.9,62.0,61.89,61.99,61157.0,61.2746,61.3736,61.2647,61.3637,61157.0
2024-10-14 12:00:00,62.0,62.1,61.98,62.1,64480.0,61.3736,61.4726,61.3538,61.4726,64480.0
2024-10-14 12:30:00,62.09,62.12,62.06,62.08,37070.0,61.4627,61.4924,61.433,61.4528,37070.0
2024-10-14 13:00:00,62.08,62.08,61.9,61.93,48179.0,61.4528,61.4528,61.2746,61.3043,48179.0
2024-10-14 13:30:00,61.92,61.94,61.89,61.89,36862.0,61.2944,61.3142,61.2647,61.2647,36862.0
2024-10-14 14:00:00,61.89,61.9,61.84,61.88,37593.0,61.2647,61.2746,61.2152,61.2548,37593.0
2024-10-14 14:30:00,61.88,61.9,61.83,61.84,49277.0,61.2548,61.2746,61.2053,61.2152,49277.0
2024-10-14 15:00:00,61.85,61.85,61.8,61.84,64218.0,61.2251,61.2251,61.1756,61.2152,64218.0
2024-10-14 15:30:00,61.84,61.97,61.78,61.8,340325.0,61.2152,61.3439,61.1559,61.1756,340325.0
2024-10-15 09:30:00,61.72,61.87,61.42,61.48,158405.0,61.0965,61.2449,60.7995,60.8589,158405.0
2024-10-15 10:00:00,61.49,61.63,61.46,61.55,48127.0,60.8688,61.0074,60.8391,60.9282,48127.0
2024-10-15 10:30:00,61.55,61.76,61.54,61.71,53278.0,60.9282,61.1361,60.9183,61.0866,53278.0
2024-10-15 11:00:00,61.7,61.75,61.67,61.72,60378.0,61.0767,61.1262,61.047,61.0965,60378.0
2024-10-15 11:30:00,61.72,61.73,61.67,61.68,30489.0,61.0965,61.1064,61.047,61.0569,30489.0
2024-10-15 12:00:00,61.68,61.76,61.6,61.64,57268.0,61.0569,61.1361,60.9777,61.0173,57268.0
2024-10-15 12:30:00,61.63,61.77,61.63,61.71,39956.0,61.0074,61.146,61.0074,61.0866,39956.0
2024-10-15 13:00:00,61.71,61.76,61.66,61.67,22801.0,61.0866,61.1361,61.0371,61.047,22801.0
2024-10-15 13:30:00,61.65,61.68,61.64,61.65,44129.0,61.0272,61.0569,61.0173,61.0272,44129.0
2024-10-15 14:00:00,61.65,61.68,61.63,61.65,29922.0,61.0272,61.0569,61.0074,61.0272,29922.0
2024-10-15 14:30:00,61.66,61.68,61.63,61.64,35479.0,61.0371,61.0569,61.0074,61.0173,35479.0
2024-10-15 15:00:00,61.64,61.64,61.47,61.48,72778.0,61.0173,61.0173,60.849,60.8589,72778.0
2024-10-15 15:30:00,61.49,61.56,61.38,61.4,250846.0,60.8688,60.9381,60.7599,60.7797,250846.0
2024-10-16 09:30:00,61.8,62.03,61.68,61.74,173527.0,61.1756,61.4033,61.0569,61.1163,173527.0
2024-10-16 10:00:00,61.75,62.01,61.74,62.0,51581.0,61.1262,61.3835,61.1163,61.3736,51581.0
2024-10-16 10:30:00,62.0,62.12,61.99,62.1,67037.0,61.3736,61.4924,61.3637,61.4726,67037.0
2024-10-16 11:00:00,62.11,62.19,62.04,62.17,53864.0,61.4825,61.5617,61.4132,61.5419,53864.0
2024-10-16 11:30:00,62.18,62.2,62.09,62.09,30375.0,61.5518,61.5716,61.4627,61.4627,30375.0
2024-10-16 12:00:00,62.1,62.11,61.97,62.05,27898.0,61.4726,61.4825,61.3439,61.4231,27898.0
2024-10-16 12:30:00,62.04,62.07,62.03,62.05,37777.0,61.4132,61.4429,61.4033,61.4231,37777.0
2024-10-16 13:00:00,62.05,62.1,62.05,62.08,27161.0,61.4231,61.4726,61.4231,61.4528,27161.0
2024-10-16 13:30:00,62.08,62.12,62.07,62.12,21462.0,61.4528,61.4924,61.4429,61.4924,21462.0
2024-10-16 14:00:00,62.12,62.14,62.08,62.12,28105.0,61.4924,61.5122,61.4528,61.4924,28105.0
2024-10-16 14:30:00,62.13,62.16,62.12,62.12,31436.0,61.5023,61.532,61.4924,61.4924,31436.0
2024-10-16 15:00:00,62.12,62.19,62.09,62.19,38762.0,61.4924,61.5617,61.4627,61.5617,38762.0
2024-10-16 15:30:00,62.2,62.32,62.16,62.29,135207.0,61.5716,61.6904,61.532,61.6607,135207.0
2024-10-17 09:30:00,61.61,61.73,60.94,60.97,171978.0,60.9876,61.1064,60.3243,60.354,171978.0
2024-10-17 10:00:00,60.98,61.01,60.8,60.92,125491.0,60.3639,60.3936,60.1858,60.3045,125491.0
2024-10-17 10:30:00,60.93,61.15,60.93,61.04,102441.0,60.3144,60.5322,60.3144,60.4233,102441.0
2024-10-17 11:00:00,61.04,61.05,60.94,61.02,87888.0,60.4233,60.4332,60.3243,60.4035,87888.0
2024-10-17 11:30:00,61.01,61.11,60.84,61.01,70344.0,60.3936,60.4926,60.2253,60.3936,70344.0
2024-10-17 12:00:00,61.01,61.01,60.91,60.95,59395.0,60.3936,60.3936,60.2946,60.3342,59395.0
2024-10-17 12:30:00,60.95,60.97,60.9,60.94,67343.0,60.3342,60.354,60.2847,60.3243,67343.0
2024-10-17 13:00:00,60.95,61.01,60.91,60.94,79148.0,60.3342,60.3936,60.2946,60.3243,79148.0
2024-10-17 13:30:00,60.94,61.08,60.91,60.99,120667.0,60.3243,60.4629,60.2946,60.3738,120667.0
2024-10-17 14:00:00,61.0,61.01,60.85,60.89,86876.0,60.3837,60.3936,60.2352,60.2748,86876.0
2024-10-17 14:30:00,60.89,60.93,60.86,60.88,60484.0,60.2748,60.3144,60.2451,60.2649,60484.0
2024-10-17 15:00:00,60.89,60.91,60.83,60.87,67985.0,60.2748,60.2946,60.2154,60.255,67985.0
2024-10-17 15:30:00,60.86,60.92,60.79,60.88,276587.0,60.2451,60.3045,60.1759,60.2649,276587.0
2024-10-18 09:30:00,61.44,61.55,60.75,60.86,464586.0,60.8193,60.9282,60.1363,60.2451,464586.0
2024-10-18 10:00:00,60.83,60.97,60.71,60.9,53026.0,60.2154,60.354,60.0967,60.2847,53026.0
2024-10-18 10:30:00,60.9,61.0,60.81,60.94,77700.0,60.2847,60.3837,60.1957,60.3243,77700.0
2024-10-18 11:00:00,60.94,61.02,60.92,61.0,57660.0,60.3243,60.4035,60.3045,60.3837,57660.0
2024-10-18 11:30:00,61.0,61.04,60.94,60.95,50539.0,60.3837,60.4233,60.3243,60.3342,50539.0
2024-10-18 12:00:00,60.96,61.0,60.86,60.94,66195.0,60.3441,60.3837,60.2451,60.3243,66195.0
2024-10-18 12:30:00,60.94,60.98,60.91,60.92,47564.0,60.3243,60.3639,60.2946,60.3045,47564.0
2024-10-18 13:00:00,60.92,61.01,60.87,60.94,65350.0,60.3045,60.3936,60.255,60.3243,65350.0
2024-10-18 13:30:00,60.94,60.94,60.75,60.87,90116.0,60.3243,60.3243,60.1363,60.255,90116.0
2024-10-18 14:00:00,60.87,60.9,60.81,60.89,46420.0,60.255,60.2847,60.1957,60.2748,46420.0
2024-10-18 14:30:00,60.89,60.91,60.79,60.82,64774.0,60.2748,60.2946,60.1759,60.2055,64774.0
2024-10-18 15:00:00,60.81,60.82,60.74,60.78,96306.0,60.1957,60.2055,60.1264,60.166,96306.0
2024-10-18 15:30:00,60.79,60.89,60.75,60.87,301973.0,60.1759,60.2748,60.1363,60.255,301973.0
2024-10-21 09:30:00,62.5,64.18,62.5,63.97,640493.0,61.8686,63.5316,61.8686,63.3237,640493.0
2024-10-21 10:00:00,63.97,64.17,63.64,63.67,289829.0,63.3237,63.5217,62.9971,63.0268,289829.0
2024-10-21 10:30:00,63.63,63.81,63.45,63.67,233983.0,62.9872,63.1653,62.809,63.0268,233983.0
2024-10-21 11:00:00,63.69,63.69,63.5,63.6,172909.0,63.0466,63.0466,62.8585,62.9575,172909.0
2024-10-21 11:30:00,63.62,63.78,63.58,63.64,116962.0,62.9773,63.1356,62.9377,62.9971,116962.0
2024-10-21 12:00:00,63.63,63.63,63.41,63.51,89174.0,62.9872,62.9872,62.7694,62.8684,89174.0
2024-10-21 12:30:00,63.49,63.59,63.46,63.52,61380.0,62.8486,62.9476,62.8189,62.8783,61380.0
2024-10-21 13:00:00,63.51,63.62,63.48,63.58,62869.0,62.8684,62.9773,62.8387,62.9377,62869.0
2024-10-21 13:30:00,63.57,63.64,63.48,63.53,101764.0,62.9278,62.9971,62.8387,62.8882,101764.0
2024-10-21 14:00:00,63.52,63.64,63.39,63.62,140935.0,62.8783,62.9971,62.7496,62.9773,140935.0
2024-10-21 14:30:00,63.64,63.74,63.61,63.7,49094.0,62.9971,63.096,62.9674,63.0565,49094.0
2024-10-21 15:00:00,63.69,63.73,63.55,63.59,74787.0,63.0466,63.0862,62.908,62.9476,74787.0
2024-10-21 15:30:00,63.58,63.75,63.42,63.52,559556.0,62.9377,63.1059,62.7793,62.8783,559556.0
2024-10-22 09:30:00,63.1,63.1,62.88,63.0,159741.0,62.4625,62.4625,62.2447,62.3635,159741.0
2024-10-22 10:00:00,63.0,63.1,62.97,63.05,78530.0,62.3635,62.4625,62.3338,62.413,78530.0
2024-10-22 10:30:00,63.05,63.16,62.99,63.15,89057.0,62.413,62.5219,62.3536,62.512,89057.0
2024-10-22 11:00:00,63.15,63.15,63.05,63.08,67410.0,62.512,62.512,62.413,62.4427,67410.0
2024-10-22 11:30:00,63.09,63.13,63.05,63.08,51525.0,62.4526,62.4922,62.413,62.4427,51525.0
2024-10-22 12:00:00,63.08,63.09,63.04,63.05,35951.0,62.4427,62.4526,62.4031,62.413,35951.0
2024-10-22 12:30:00,63.05,63.1,63.04,63.08,50633.0,62.413,62.4625,62.4031,62.4427,50633.0
2024-10-22 13:00:00,63.08,63.09,63.03,63.07,49544.0,62.4427,62.4526,62.3932,62.4328,49544.0
2024-10-22 13:30:00,63.07,63.14,63.06,63.13,56631.0,62.4328,62.5021,62.4229,62.4922,56631.0
2024-10-22 14:00:00,63.14,63.15,63.08,63.14,50926.0,62.5021,62.512,62.4427,62.5021,50926.0
2024-10-22 14:30:00,63.13,63.16,63.05,63.09,70596.0,62.4922,62.5219,62.413,62.4526,70596.0
2024-10-22 15:00:00,63.09,63.1,63.0,63.03,79870.0,62.4526,62.4625,62.3635,62.3932,79870.0
2024-10-22 15:30:00,63.03,63.26,63.03,63.13,219797.0,62.3932,62.6209,62.3932,62.4922,219797.0
2024-10-23 09:30:00,63.25,63.84,63.13,63.77,111563.0,62.611,63.195,62.4922,63.1257,111563.0
2024-10-23 10:00:00,63.75,63.96,63.75,63.84,55187.0,63.1059,63.3138,63.1059,63.195,55187.0
2024-10-23 10:30:00,63.84,63.9,63.78,63.85,46750.0,63.195,63.2544,63.1356,63.2049,46750.0
2024-10-23 11:00:00,63.82,64.0,63.78,63.98,90307.0,63.1752,63.3534,63.1356,63.3336,90307.0
2024-10-23 11:30:00,63.98,64.04,63.95,63.98,115542.0,63.3336,63.393,63.3039,63.3336,115542.0
2024-10-23 12:00:00,63.98,64.02,63.96,64.01,62817.0,63.3336,63.3732,63.3138,63.3633,62817.0
2024-10-23 12:30:00,64.01,64.05,63.99,64.01,80266.0,63.3633,63.4029,63.3435,63.3633,80266.0
2024-10-23 13:00:00,64.01,64.01,63.94,64.0,56318.0,63.3633,63.3633,63.294,63.3534,56318.0
2024-10-23 13:30:00,64.0,64.02,63.93,63.94,133623.0,63.3534,63.3732,63.2841,63.294,133623.0
2024-10-23 14:00:00,63.95,63.98,63.89,63.94,86659.0,63.3039,63.3336,63.2445,63.294,86659.0
2024-10-23 14:30:00,63.93,64.15,63.93,64.14,89132.0,63.2841,63.5019,63.2841,63.492,89132.0
2024-10-23 15:00:00,64.13,64.14,64.05,64.08,88370.0,63.4821,63.492,63.4029,63.4326,88370.0
2024-10-23 15:30:00,64.08,64.2,64.06,64.18,379198.0,63.4326,63.5514,63.4128,63.5316,379198.0
2024-10-24 09:30:00,64.3,64.41,64.17,64.35,137816.0,63.6504,63.7593,63.5217,63.6999,137816.0
2024-10-24 10:00:00,64.33,64.34,64.22,64.31,56693.0,63.6801,63.69,63.5712,63.6603,56693.0
2024-10-24 10:30:00,64.31,64.34,64.27,64.3,32710.0,63.6603,63.69,63.6207,63.6504,32710.0
2024-10-24 11:00:00,64.3,64.33,64.17,64.33,89733.0,63.6504,63.6801,63.5217,63.6801,89733.0
2024-10-24 11:30:00,64.33,64.34,64.25,64.32,30087.0,63.6801,63.69,63.6009,63.6702,30087.0
2024-10-24 12:00:00,64.31,64.31,64.24,64.28,29407.0,63.6603,63.6603,63.591,63.6306,29407.0
2024-10-24 12:30:00,64.28,64.32,64.27,64.31,24004.0,63.6306,63.6702,63.6207,63.6603,24004.0
2024-10-24 13:00:00,64.31,64.35,64.28,64.29,33992.0,63.6603,63.6999,63.6306,63.6405,33992.0
2024-10-24 13:30:00,64.28,64.33,64.27,64.29,29249.0,63.6306,63.6801,63.6207,63.6405,29249.0
2024-10-24 14:00:00,64.29,64.34,64.28,64.31,52441.0,63.6405,63.69,63.6306,63.6603,52441.0
2024-10-24 14:30:00,64.31,64.32,64.28,64.29,22964.0,63.6603,63.6702,63.6306,63.6405,22964.0
2024-10-24 15:00:00,64.29,64.37,64.28,64.36,32243.0,63.6405,63.7197,63.6306,63.7098,32243.0
2024-10-24 15:30:00,64.36,64.44,64.22,64.22,205384.0,63.7098,63.789,63.5712,63.5712,205384.0
2024-10-25 09:30:00,64.0,64.3,63.53,63.57,99894.0,63.3534,63.6504,62.8882,62.9278,99894.0
2024-10-25 10:00:00,63.58,63.84,63.57,63.78,49087.0,62.9377,63.195,62.9278,63.1356,49087.0
2024-10-25 10:30:00,63.78,63.87,63.7,63.77,41592.0,63.1356,63.2247,63.0565,63.1257,41592.0
2024-10-25 11:00:00,63.78,63.9,63.73,63.88,58763.0,63.1356,63.2544,63.0862,63.2346,58763.0
2024-10-25 11:30:00,63.9,63.93,63.84,63.92,32222.0,63.2544,63.2841,63.195,63.2742,32222.0
2024-10-25 12:00:00,63.91,63.93,63.83,63.9,19554.0,63.2643,63.2841,63.1851,63.2544,19554.0
2024-10-25 12:30:00,63.9,64.02,63.9,64.02,28530.0,63.2544,63.3732,63.2544,63.3732,28530.0
2024-10-25 13:00:00,64.01,64.04,63.96,63.97,30140.0,63.3633,63.393,63.3138,63.3237,30140.0
2024-10-25 13:30:00,63.96,63.97,63.84,63.85,56490.0,63.3138,63.3237,63.195,63.2049,56490.0
2024-10-25 14:00:00,63.84,63.87,63.7,63.73,33244.0,63.195,63.2247,63.0565,63.0862,33244.0
2024-10-25 14:30:00,63.74,63.87,63.72,63.86,19999.0,63.096,63.2247,63.0763,63.2148,19999.0
2024-10-25 15:00:00,63.88,63.89,63.8,63.82,34563.0,63.2346,63.2445,63.1554,63.1752,34563.0
2024-10-25 15:30:00,63.82,63.93,63.59,63.59,183619.0,63.1752,63.2841,62.9476,62.9476,183619.0
2024-10-28 09:30:00,63.75,64.07,63.72,63.92,198696.0,63.1059,63.4227,63.0763,63.2742,198696.0
2024-10-28 10:00:00,63.92,63.99,63.9,63.95,53984.0,63.2742,63.3435,63.2544,63.3039,53984.0
2024-10-28 10:30:00,63.94,64.21,63.92,64.19,88097.0,63.294,63.5613,63.2742,63.5415,88097.0
2024-10-28 11:00:00,64.19,64.29,64.16,64.23,45564.0,63.5415,63.6405,63.5118,63.5811,45564.0
2024-10-28 11:30:00,64.23,64.37,64.2,64.31,145559.0,63.5811,63.7197,63.5514,63.6603,145559.0
2024-10-28 12:00:00,64.32,64.38,64.24,64.25,60590.0,63.6702,63.7296,63.591,63.6009,60590.0
2024-10-28 12:30:00,64.24,64.29,64.2,64.26,69285.0,63.591,63.6405,63.5514,63.6108,69285.0
2024-10-28 13:00:00,64.25,64.27,64.19,64.26,50504.0,63.6009,63.6207,63.5415,63.6108,50504.0
2024-10-28 13:30:00,64.27,64.36,64.26,64.34,53799.0,63.6207,63.7098,63.6108,63.69,53799.0
2024-10-28 14:00:00,64.34,64.38,64.3,64.38,70004.0,63.69,63.7296,63.6504,63.7296,70004.0
2024-10-28 14:30:00,64.38,64.42,64.34,64.38,67531.0,63.7296,63.7692,63.69,63.7296,67531.0
2024-10-28 15:00:00,64.38,64.52,64.37,64.52,121330.0,63.7296,63.8682,63.7197,63.8682,121330.0
2024-10-28 15:30:00,64.51,64.54,64.38,64.5,332668.0,63.8583,63.888,63.7296,63.8484,332668.0
2024-10-29 09:30:00,64.0,64.6,64.0,64.53,122139.0,63.3534,63.9474,63.3534,63.8781,122139.0
2024-10-29 10:00:00,64.55,64.69,64.51,64.6,56450.0,63.8979,64.0365,63.8583,63.9474,56450.0
2024-10-29 10:30:00,64.6,64.87,64.58,64.86,100133.0,63.9474,64.2146,63.9276,64.2047,100133.0
2024-10-29 11:00:00,64.89,64.95,64.77,64.78,52786.0,64.2344,64.2938,64.1156,64.1255,52786.0
2024-10-29 11:30:00,64.76,64.84,64.75,64.83,29310.0,64.1057,64.1849,64.0958,64.175,29310.0
2024-10-29 12:00:00,64.83,65.06,64.82,64.95,73746.0,64.175,64.4027,64.1651,64.2938,73746.0
2024-10-29 12:30:00,64.94,64.97,64.87,64.94,47433.0,64.2839,64.3136,64.2146,64.2839,47433.0
2024-10-29 13:00:00,64.94,64.97,64.74,64.78,53312.0,64.2839,64.3136,64.0859,64.1255,53312.0
2024-10-29 13:30:00,64.79,64.85,64.69,64.85,58965.0,64.1354,64.1948,64.0365,64.1948,58965.0
2024-10-29 14:00:00,64.84,64.85,64.73,64.78,39947.0,64.1849,64.1948,64.076,64.1255,39947.0
2024-10-29 14:30:00,64.78,64.79,64.66,64.67,48231.0,64.1255,64.1354,64.0068,64.0167,48231.0
2024-10-29 15:00:00,64.65,64.67,64.59,64.62,40021.0,63.9969,64.0167,63.9375,63.9672,40021.0
2024-10-29 15:30:00,64.61,64.7,64.54,64.65,345809.0,63.9573,64.0464,63.888,63.9969,345809.0
2024-10-30 09:30:00,64.19,64.33,63.85,64.3,181606.0,63.5415,63.6801,63.2049,63.6504,181606.0
2024-10-30 10:00:00,64.31,64.51,64.27,64.44,194079.0,63.6603,63.8583,63.6207,63.789,194079.0
2024-10-30 10:30:00,64.45,64.65,64.43,64.44,162265.0,63.7989,63.9969,63.7791,63.789,162265.0
2024-10-30 11:00:00,64.44,64.5,64.27,64.4,96352.0,63.789,63.8484,63.6207,63.7494,96352.0
2024-10-30 11:30:00,64.4,64.41,64.31,64.32,31621.0,63.7494,63.7593,63.6603,63.6702,31621.0
2024-10-30 12:00:00,64.32,64.37,64.29,64.3,22658.0,63.6702,63.7197,63.6405,63.6504,22658.0
2024-10-30 12:30:00,64.29,64.37,64.26,64.36,17723.0,63.6405,63.7197,63.6108,63.7098,17723.0
2024-10-30 13:00:00,64.37,64.4,64.29,64.33,19257.0,63.7197,63.7494,63.6405,63.6801,19257.0
2024-10-30 13:30:00,64.32,64.36,64.27,64.32,25089.0,63.6702,63.7098,63.6207,63.6702,25089.0
2024-10-30 14:00:00,64.32,64.39,64.31,64.37,15500.0,63.6702,63.7395,63.6603,63.7197,15500.0
2024-10-30 14:30:00,64.37,64.38,64.28,64.33,14450.0,63.7197,63.7296,63.6306,63.6801,14450.0
2024-10-30 15:00:00,64.33,64.33,64.24,64.29,22086.0,63.6801,63.6801,63.591,63.6405,22086.0
2024-10-30 15:30:00,64.27,64.31,64.07,64.17,125431.0,63.6207,63.6603,63.4227,63.5217,125431.0
2024-10-31 09:30:00,64.03,64.06,63.36,63.53,104571.0,63.3831,63.4128,62.7199,62.8882,104571.0
2024-10-31 10:00:00,63.53,63.54,63.24,63.26,85860.0,62.8882,62.8981,62.6011,62.6209,85860.0
2024-10-31 10:30:00,63.27,63.39,63.17,63.2,39566.0,62.6308,62.7496,62.5318,62.5615,39566.0
2024-10-31 11:00:00,63.2,63.23,63.09,63.14,33145.0,62.5615,62.5912,62.4526,62.5021,33145.0
2024-10-31 11:30:00,63.14,63.18,63.09,63.09,21744.0,62.5021,62.5417,62.4526,62.4526,21744.0
2024-10-31 12:00:00,63.1,63.23,63.09,63.14,20448.0,62.4625,62.5912,62.4526,62.5021,20448.0
2024-10-31 12:30:00,63.14,63.18,63.1,63.17,36806.0,62.5021,62.5417,62.4625,62.5318,36806.0
2024-10-31 13:00:00,63.19,63.3,63.19,63.28,31002.0,62.5516,62.6605,62.5516,62.6407,31002.0
2024-10-31 13:30:00,63.28,63.29,63.17,63.19,70512.0,62.6407,62.6506,62.5318,62.5516,70512.0
2024-10-31 14:00:00,63.19,63.29,63.18,63.21,113969.0,62.5516,62.6506,62.5417,62.5714,113969.0
2024-10-31 14:30:00,63.23,63.27,63.11,63.15,27220.0,62.5912,62.6308,62.4724,62.512,27220.0
2024-10-31 15:00:00,63.15,63.16,63.08,63.12,32953.0,62.512,62.5219,62.4427,62.4823,32953.0
2024-10-31 15:30:00,63.13,63.15,62.99,63.05,227989.0,62.4922,62.512,62.3536,62.413,227989.0
2024-11-01 09:30:00,63.22,63.59,62.98,63.42,118691.0,62.5813,62.9476,62.3437,62.7793,118691.0
2024-11-01 10:00:00,63.42,63.51,63.27,63.47,82668.0,62.7793,62.8684,62.6308,62.8288,82668.0
2024-11-01 10:30:00,63.46,63.49,63.33,63.39,45616.0,62.8189,62.8486,62.6902,62.7496,45616.0
2024-11-01 11:00:00,63.38,63.4,63.21,63.24,42009.0,62.7397,62.7595,62.5714,62.6011,42009.0
2024-11-01 11:30:00,63.24,63.4,63.18,63.4,46967.0,62.6011,62.7595,62.5417,62.7595,46967.0
2024-11-01 12:00:00,63.38,63.5,63.38,63.42,46782.0,62.7397,62.8585,62.7397,62.7793,46782.0
2024-11-01 12:30:00,63.42,63.51,63.31,63.31,73030.0,62.7793,62.8684,62.6704,62.6704,73030.0
2024-11-01 13:00:00,63.32,63.4,63.3,63.3,77493.0,62.6803,62.7595,62.6605,62.6605,77493.0
2024-11-01 13:30:00,63.3,63.31,63.16,63.22,56821.0,62.6605,62.6704,62.5219,62.5813,56821.0
2024-11-01 14:00:00,63.21,63.29,63.15,63.21,31782.0,62.5714,62.6506,62.512,62.5714,31782.0
2024-11-01 14:30:00,63.21,63.24,63.18,63.2,32838.0,62.5714,62.6011,62.5417,62.5615,32838.0
2024-11-01 15:00:00,63.21,63.26,63.16,63.18,48705.0,62.5714,62.6209,62.5219,62.5417,48705.0
2024-11-01 15:30:00,63.18,63.24,63.11,63.2,167636.0,62.5417,62.6011,62.4724,62.5615,167636.0
2024-11-04 09:30:00,63.2,63.3,62.9,63.0,105866.0,62.5615,62.6605,62.2645,62.3635,105866.0
2024-11-04 10:00:00,62.99,63.08,62.94,63.03,40394.0,62.3536,62.4427,62.3041,62.3932,40394.0
2024-11-04 10:30:00,63.02,63.03,62.81,62.85,34512.0,62.3833,62.3932,62.1754,62.215,34512.0
2024-11-04 11:00:00,62.86,62.86,62.69,62.7,19220.0,62.2249,62.2249,62.0567,62.0666,19220.0
2024-11-04 11:30:00,62.68,62.71,62.58,62.63,58303.0,62.0468,62.0765,61.9478,61.9973,58303.0
2024-11-04 12:00:00,62.63,62.72,62.62,62.72,31354.0,61.9973,62.0864,61.9874,62.0864,31354.0
2024-11-04 12:30:00,62.73,62.81,62.73,62.75,26453.0,62.0963,62.1754,62.0963,62.1161,26453.0
2024-11-04 13:00:00,62.74,62.75,62.64,62.69,18834.0,62.1062,62.1161,62.0072,62.0567,18834.0
2024-11-04 13:30:00,62.68,62.74,62.66,62.68,13275.0,62.0468,62.1062,62.027,62.0468,13275.0
2024-11-04 14:00:00,62.68,62.7,62.66,62.67,22573.0,62.0468,62.0666,62.027,62.0369,22573.0
2024-11-04 14:30:00,62.66,62.7,62.62,62.66,22819.0,62.027,62.0666,61.9874,62.027,22819.0
2024-11-04 15:00:00,62.65,62.7,62.64,62.68,31591.0,62.0171,62.0666,62.0072,62.0468,31591.0
2024-11-04 15:30:00,62.69,62.7,62.51,62.51,136372.0,62.0567,62.0666,61.8785,61.8785,136372.0
2024-11-05 09:30:00,63.78,64.11,63.61,63.99,219231.0,63.1356,63.4623,62.9674,63.3435,219231.0
2024-11-05 10:00:00,63.98,64.08,63.96,63.98,85859.0,63.3336,63.4326,63.3138,63.3336,85859.0
2024-11-05 10:30:00,63.98,64.01,63.91,63.95,90178.0,63.3336,63.3633,63.2643,63.3039,90178.0
2024-11-05 11:00:00,63.96,64.01,63.92,63.95,54145.0,63.3138,63.3633,63.2742,63.3039,54145.0
2024-11-05 11:30:00,63.95,64.01,63.93,63.98,53046.0,63.3039,63.3633,63.2841,63.3336,53046.0
2024-11-05 12:00:00,63.98,64.26,63.96,64.25,133497.0,63.3336,63.6108,63.3138,63.6009,133497.0
2024-11-05 12:30:00,64.25,64.27,64.15,64.19,88673.0,63.6009,63.6207,63.5019,63.5415,88673.0
2024-11-05 13:00:00,64.19,64.21,64.14,64.16,52434.0,63.5415,63.5613,63.492,63.5118,52434.0
2024-11-05 13:30:00,64.15,64.15,64.07,64.12,63948.0,63.5019,63.5019,63.4227,63.4722,63948.0
2024-11-05 14:00:00,64.12,64.13,64.08,64.11,59454.0,63.4722,63.4821,63.4326,63.4623,59454.0
2024-11-05 14:30:00,64.09,64.3,64.09,64.2,232890.0,63.4425,63.6504,63.4425,63.5514,232890.0
2024-11-05 15:00:00,64.2,64.41,64.2,64.36,62482.0,63.5514,63.7593,63.5514,63.7098,62482.0
2024-11-05 15:30:00,64.36,64.41,64.18,64.21,288942.0,63.7098,63.7593,63.5316,63.5613,288942.0
2024-11-06 09:30:00,64.6,64.76,63.61,63.7,198689.0,63.9474,64.1057,62.9674,63.0565,198689.0
2024-11-06 10:00:00,63.72,63.9,63.57,63.85,48299.0,63.0763,63.2544,62.9278,63.2049,48299.0
2024-11-06 10:30:00,63.83,63.96,63.77,63.93,37874.0,63.1851,63.3138,63.1257,63.2841,37874.0
2024-11-06 11:00:00,63.94,64.09,63.82,64.06,38298.0,63.294,63.4425,63.1752,63.4128,38298.0
2024-11-06 11:30:00,64.06,64.14,64.04,64.13,24952.0,63.4128,63.492,63.393,63.4821,24952.0
2024-11-06 12:00:00,64.13,64.37,64.11,64.35,62308.0,63.4821,63.7197,63.4623,63.6999,62308.0
2024-11-06 12:30:00,64.35,64.49,64.34,64.37,46963.0,63.6999,63.8385,63.69,63.7197,46963.0
2024-11-06 13:00:00,64.36,64.5,64.34,64.44,30088.0,63.7098,63.8484,63.69,63.789,30088.0
2024-11-06 13:30:00,64.44,64.52,64.4,64.46,24695.0,63.789,63.8682,63.7494,63.8088,24695.0
2024-11-06 14:00:00,64.45,64.5,64.42,64.47,22681.0,63.7989,63.8484,63.7692,63.8187,22681.0
2024-11-06 14:30:00,64.46,64.56,64.46,64.48,72755.0,63.8088,63.9078,63.8088,63.8286,72755.0
2024-11-06 15:00:00,64.48,64.59,64.45,64.56,40988.0,63.8286,63.9375,63.7989,63.9078,40988.0
2024-11-06 15:30:00,64.56,64.57,64.41,64.45,104055.0,63.9078,63.9177,63.7593,63.7989,104055.0
2024-11-07 09:30:00,63.86,64.01,63.53,63.69,104954.0,63.2148,63.3633,62.8882,63.0466,104954.0
2024-11-07 10:00:00,63.72,63.8,63.5,63.76,65893.0,63.0763,63.1554,62.8585,63.1158,65893.0
2024-11-07 10:30:00,63.76,63.76,63.56,63.57,48645.0,63.1158,63.1158,62.9179,62.9278,48645.0
2024-11-07 11:00:00,63.55,63.55,63.45,63.49,49350.0,62.908,62.908,62.809,62.8486,49350.0
2024-11-07 11:30:00,63.49,63.5,63.36,63.4,46013.0,62.8486,62.8585,62.7199,62.7595,46013.0
2024-11-07 12:00:00,63.39,63.56,63.38,63.52,41864.0,62.7496,62.9179,62.7397,62.8783,41864.0
2024-11-07 12:30:00,63.53,63.56,63.45,63.47,33261.0,62.8882,62.9179,62.809,62.8288,33261.0
2024-11-07 13:00:00,63.47,63.52,63.46,63.49,36484.0,62.8288,62.8783,62.8189,62.8486,36484.0
2024-11-07 13:30:00,63.49,63.49,63.35,63.48,32766.0,62.8486,62.8486,62.71,62.8387,32766.0
2024-11-07 14:00:00,63.46,63.54,63.31,63.36,56426.0,62.8189,62.8981,62.6704,62.7199,56426.0
2024-11-07 14:30:00,63.37,63.55,63.34,63.55,64791.0,62.7298,62.908,62.7001,62.908,64791.0
2024-11-07 15:00:00,63.55,63.71,63.52,63.7,87876.0,62.908,63.0664,62.8783,63.0565,87876.0
2024-11-07 15:30:00,63.7,63.84,63.67,63.73,244648.0,63.0565,63.195,63.0268,63.0862,244648.0
2024-11-08 09:30:00,63.73,64.0,63.56,63.96,87787.0,63.0862,63.3534,62.9179,63.3138,87787.0
2024-11-08 10:00:00,63.95,64.11,63.95,64.08,58178.0,63.3039,63.4623,63.3039,63.4326,58178.0
2024-11-08 10:30:00,64.08,64.25,64.07,64.23,42714.0,63.4326,63.6009,63.4227,63.5811,42714.0
2024-11-08 11:00:00,64.22,64.24,64.09,64.14,57014.0,63.5712,63.591,63.4425,63.492,57014.0
2024-11-08 11:30:00,64.15,64.16,64.02,64.03,39525.0,63.5019,63.5118,63.3732,63.3831,39525.0
2024-11-08 12:00:00,64.04,64.05,63.97,64.0,29272.0,63.393,63.4029,63.3237,63.3534,29272.0
2024-11-08 12:30:00,64.01,64.09,64.01,64.06,27077.0,63.3633,63.4425,63.3633,63.4128,27077.0
2024-11-08 13:00:00,64.06,64.08,63.98,63.99,25359.0,63.4128,63.4326,63.3336,63.3435,25359.0
2024-11-08 13:30:00,63.99,64.12,63.98,64.12,20140.0,63.3435,63.4722,63.3336,63.4722,20140.0
2024-11-08 14:00:00,64.12,64.18,64.11,64.17,26297.0,63.4722,63.5316,63.4623,63.5217,26297.0
2024-11-08 14:30:00,64.18,64.25,64.18,64.24,31399.0,63.5316,63.6009,63.5316,63.591,31399.0
2024-11-08 15:00:00,64.23,64.27,64.16,64.23,50599.0,63.5811,63.6207,63.5118,63.5811,50599.0
2024-11-08 15:30:00,64.22,64.22,64.09,64.09,128101.0,63.5712,63.5712,63.4425,63.4425,128101.0
2024-11-11 09:30:00,64.12,64.54,64.12,64.51,101066.0,63.4722,63.888,63.4722,63.8583,101066.0
2024-11-11 10:00:00,64.51,64.64,64.4,64.43,118824.0,63.8583,63.987,63.7494,63.7791,118824.0
2024-11-11 10:30:00,64.47,64.47,64.27,64.35,68583.0,63.8187,63.8187,63.6207,63.6999,68583.0
2024-11-11 11:00:00,64.36,64.43,64.25,64.38,78493.0,63.7098,63.7791,63.6009,63.7296,78493.0
2024-11-11 11:30:00,64.39,64.55,64.34,64.55,79729.0,63.7395,63.8979,63.69,63.8979,79729.0
2024-11-11 12:00:00,64.54,64.59,64.46,64.58,55324.0,63.888,63.9375,63.8088,63.9276,55324.0
2024-11-11 12:30:00,64.56,64.6,64.53,64.57,30726.0,63.9078,63.9474,63.8781,63.9177,30726.0
2024-11-11 13:00:00,64.57,64.61,64.51,64.58,55202.0,63.9177,63.9573,63.8583,63.9276,55202.0
2024-11-11 13:30:00,64.57,64.63,64.56,64.6,44475.0,63.9177,63.9771,63.9078,63.9474,44475.0
2024-11-11 14:00:00,64.6,64.64,64.56,64.64,43903.0,63.9474,63.987,63.9078,63.987,43903.0
2024-11-11 14:30:00,64.63,64.64,64.55,64.6,46359.0,63.9771,63.987,63.8979,63.9474,46359.0
2024-11-11 15:00:00,64.6,64.65,64.58,64.65,57829.0,63.9474,63.9969,63.9276,63.9969,57829.0
2024-11-11 15:30:00,64.66,64.67,64.5,64.52,187218.0,64.0068,64.0167,63.8484,63.8682,187218.0
2024-11-12 09:30:00,63.05,63.37,62.34,62.36,253611.0,62.413,62.7298,61.7102,61.73,253611.0
2024-11-12 10:00:00,62.36,62.37,62.08,62.25,173525.0,61.73,61.7399,61.4528,61.6211,173525.0
2024-11-12 10:30:00,62.26,62.47,62.21,62.31,59565.0,61.631,61.8389,61.5815,61.6805,59565.0
2024-11-12 11:00:00,62.31,62.44,62.26,62.36,49488.0,61.6805,61.8092,61.631,61.73,49488.0
2024-11-12 11:30:00,62.36,62.36,62.13,62.19,154333.0,61.73,61.73,61.5023,61.5617,154333.0
2024-11-12 12:00:00,62.17,62.36,62.07,62.34,79763.0,61.5419,61.73,61.4429,61.7102,79763.0
2024-11-12 12:30:00,62.36,62.4,62.29,62.3,30960.0,61.73,61.7696,61.6607,61.6706,30960.0
2024-11-12 13:00:00,62.31,62.33,62.13,62.2,49791.0,61.6805,61.7003,61.5023,61.5716,49791.0
2024-11-12 13:30:00,62.21,62.34,62.21,62.32,56647.0,61.5815,61.7102,61.5815,61.6904,56647.0
2024-11-12 14:00:00,62.32,62.43,62.2,62.39,53462.0,61.6904,61.7993,61.5716,61.7597,53462.0
2024-11-12 14:30:00,62.4,62.42,62.29,62.35,37209.0,61.7696,61.7894,61.6607,61.7201,37209.0
2024-11-12 15:00:00,62.34,62.34,62.23,62.23,64989.0,61.7102,61.7102,61.6013,61.6013,64989.0
2024-11-12 15:30:00,62.21,62.38,62.13,62.14,352010.0,61.5815,61.7498,61.5023,61.5122,352010.0
2024-11-13 09:30:00,61.6,61.63,60.88,61.26,324724.0,60.9777,61.0074,60.2649,60.6411,324724.0
2024-11-13 10:00:00,61.28,61.43,61.2,61.4,83701.0,60.6609,60.8094,60.5817,60.7797,83701.0
2024-11-13 10:30:00,61.4,61.51,61.34,61.37,111566.0,60.7797,60.8886,60.7203,60.75,111566.0
2024-11-13 11:00:00,61.39,61.56,61.35,61.45,70302.0,60.7698,60.9381,60.7302,60.8292,70302.0
2024-11-13 11:30:00,61.45,61.48,61.16,61.2,56337.0,60.8292,60.8589,60.5421,60.5817,56337.0
2024-11-13 12:00:00,61.2,61.3,61.2,61.25,87355.0,60.5817,60.6807,60.5817,60.6312,87355.0
2024-11-13 12:30:00,61.24,61.33,61.21,61.31,82070.0,60.6213,60.7104,60.5916,60.6906,82070.0
2024-11-13 13:00:00,61.32,61.42,61.29,61.34,142183.0,60.7005,60.7995,60.6708,60.7203,142183.0
2024-11-13 13:30:00,61.33,61.37,61.26,61.35,41595.0,60.7104,60.75,60.6411,60.7302,41595.0
2024-11-13 14:00:00,61.35,61.37,61.26,61.28,48626.0,60.7302,60.75,60.6411,60.6609,48626.0
2024-11-13 14:30:00,61.29,61.34,61.2,61.33,45590.0,60.6708,60.7203,60.5817,60.7104,45590.0
2024-11-13 15:00:00,61.32,61.52,61.32,61.52,61026.0,60.7005,60.8985,60.7005,60.8985,61026.0
2024-11-13 15:30:00,61.51,61.61,61.37,61.39,261132.0,60.8886,60.9876,60.75,60.7698,261132.0
2024-11-14 09:30:00,61.4,62.16,61.35,61.84,251106.0,60.7797,61.532,60.7302,61.2152,251106.0
2024-11-14 10:00:00,61.86,62.35,61.82,62.26,110675.0,61.235,61.7201,61.1954,61.631,110675.0
2024-11-14 10:30:00,62.26,62.34,62.09,62.34,56380.0,61.631,61.7102,61.4627,61.7102,56380.0
2024-11-14 11:00:00,62.33,62.41,62.27,62.34,50649.0,61.7003,61.7795,61.6409,61.7102,50649.0
2024-11-14 11:30:00,62.34,62.35,62.18,62.23,35729.0,61.7102,61.7201,61.5518,61.6013,35729.0
2024-11-14 12:00:00,62.23,62.25,62.06,62.06,33068.0,61.6013,61.6211,61.433,61.433,33068.0
2024-11-14 12:30:00,62.08,62.19,62.03,62.16,37948.0,61.4528,61.5617,61.4033,61.532,37948.0
2024-11-14 13:00:00,62.16,62.16,62.06,62.07,34936.0,61.532,61.532,61.433,61.4429,34936.0
2024-11-14 13:30:00,62.07,62.22,62.06,62.2,25389.0,61.4429,61.5914,61.433,61.5716,25389.0
2024-11-14 14:00:00,62.18,62.31,62.17,62.3,24964.0,61.5518,61.6805,61.5419,61.6706,24964.0
2024-11-14 14:30:00,62.3,62.33,62.15,62.21,32329.0,61.6706,61.7003,61.5221,61.5815,32329.0
2024-11-14 15:00:00,62.19,62.25,62.05,62.25,36404.0,61.5617,61.6211,61.4231,61.6211,36404.0
2024-11-14 15:30:00,62.24,62.26,61.92,61.92,251286.0,61.6112,61.631,61.2944,61.2944,251286.0
2024-11-15 09:30:00,61.93,61.99,61.69,61.73,96088.0,61.3043,61.3637,61.0668,61.1064,96088.0
2024-11-15 10:00:00,61.71,61.77,61.58,61.65,50003.0,61.0866,61.146,60.9579,61.0272,50003.0
2024-11-15 10:30:00,61.64,61.65,61.48,61.63,59897.0,61.0173,61.0272,60.8589,61.0074,59897.0
2024-11-15 11:00:00,61.61,61.72,61.58,61.69,60944.0,60.9876,61.0965,60.9579,61.0668,60944.0
2024-11-15 11:30:00,61.69,61.76,61.61,61.69,117421.0,61.0668,61.1361,60.9876,61.0668,117421.0
2024-11-15 12:00:00,61.7,61.72,61.64,61.67,28399.0,61.0767,61.0965,61.0173,61.047,28399.0
2024-11-15 12:30:00,61.67,61.75,61.64,61.72,75544.0,61.047,61.1262,61.0173,61.0965,75544.0
2024-11-15 13:00:00,61.72,61.76,61.62,61.74,80756.0,61.0965,61.1361,60.9975,61.1163,80756.0
2024-11-15 13:30:00,61.74,61.74,61.67,61.72,44587.0,61.1163,61.1163,61.047,61.0965,44587.0
2024-11-15 14:00:00,61.72,61.75,61.63,61.63,135742.0,61.0965,61.1262,61.0074,61.0074,135742.0
2024-11-15 14:30:00,61.63,61.7,61.6,61.68,39994.0,61.0074,61.0767,60.9777,61.0569,39994.0
2024-11-15 15:00:00,61.68,61.72,61.62,61.68,70020.0,61.0569,61.0965,60.9975,61.0569,70020.0
2024-11-15 15:30:00,61.68,61.91,61.68,61.9,385368.0,61.0569,61.2845,61.0569,61.2746,385368.0
2024-11-18 09:30:00,62.15,62.5,62.02,62.42,104133.0,61.5221,61.8686,61.3934,61.7894,104133.0
2024-11-18 10:00:00,62.41,62.53,62.27,62.39,45472.0,61.7795,61.8983,61.6409,61.7597,45472.0
2024-11-18 10:30:00,62.39,62.59,62.36,62.58,64966.0,61.7597,61.9577,61.73,61.9478,64966.0
2024-11-18 11:00:00,62.55,62.59,62.38,62.38,29186.0,61.9181,61.9577,61.7498,61.7498,29186.0
2024-11-18 11:30:00,62.38,62.47,62.36,62.44,55815.0,61.7498,61.8389,61.73,61.8092,55815.0
2024-11-18 12:00:00,62.42,62.46,62.34,62.4,45816.0,61.7894,61.829,61.7102,61.7696,45816.0
2024-11-18 12:30:00,62.43,62.47,62.4,62.43,28347.0,61.7993,61.8389,61.7696,61.7993,28347.0
2024-11-18 13:00:00,62.44,62.56,62.38,62.47,56280.0,61.8092,61.928,61.7498,61.8389,56280.0
2024-11-18 13:30:00,62.49,62.52,62.46,62.5,69707.0,61.8587,61.8884,61.829,61.8686,69707.0
2024-11-18 14:00:00,62.49,62.5,62.44,62.49,45587.0,61.8587,61.8686,61.8092,61.8587,45587.0
2024-11-18 14:30:00,62.5,62.5,62.39,62.44,80670.0,61.8686,61.8686,61.7597,61.8092,80670.0
2024-11-18 15:00:00,62.43,62.49,62.43,62.49,103152.0,61.7993,61.8587,61.7993,61.8587,103152.0
2024-11-18 15:30:00,62.49,62.49,62.28,62.34,453363.0,61.8587,61.8587,61.6508,61.7102,453363.0
2024-11-19 09:30:00,62.94,63.18,62.74,63.05,129963.0,62.3041,62.5417,62.1062,62.413,129963.0
2024-11-19 10:00:00,63.05,63.06,62.92,63.0,99038.0,62.413,62.4229,62.2843,62.3635,99038.0
2024-11-19 10:30:00,63.01,63.14,62.99,63.09,106174.0,62.3734,62.5021,62.3536,62.4526,106174.0
2024-11-19 11:00:00,63.09,63.23,63.04,63.18,72357.0,62.4526,62.5912,62.4031,62.5417,72357.0
2024-11-19 11:30:00,63.17,63.18,63.02,63.04,70428.0,62.5318,62.5417,62.3833,62.4031,70428.0
2024-11-19 12:00:00,63.01,63.11,62.94,63.1,101516.0,62.3734,62.4724,62.3041,62.4625,101516.0
2024-11-19 12:30:00,63.1,63.11,63.02,63.06,33981.0,62.4625,62.4724,62.3833,62.4229,33981.0
2024-11-19 13:00:00,63.05,63.09,63.02,63.09,44891.0,62.413,62.4526,62.3833,62.4526,44891.0
2024-11-19 13:30:00,63.1,63.13,63.03,63.13,40932.0,62.4625,62.4922,62.3932,62.4922,40932.0
2024-11-19 14:00:00,63.15,63.15,63.04,63.06,43742.0,62.512,62.512,62.4031,62.4229,43742.0
2024-11-19 14:30:00,63.06,63.07,63.03,63.04,36975.0,62.4229,62.4328,62.3932,62.4031,36975.0
2024-11-19 15:00:00,63.06,63.1,63.03,63.09,42234.0,62.4229,62.4625,62.3932,62.4526,42234.0
2024-11-19 15:30:00,63.09,63.22,63.05,63.17,220860.0,62.4526,62.5813,62.413,62.5318,220860.0
2024-11-20 09:30:00,63.48,63.67,63.26,63.32,89309.0,62.8387,63.0268,62.6209,62.6803,89309.0
2024-11-20 10:00:00,63.33,63.41,63.27,63.28,37684.0,62.6902,62.7694,62.6308,62.6407,37684.0
2024-11-20 10:30:00,63.29,63.47,63.29,63.4,57088.0,62.6506,62.8288,62.6506,62.7595,57088.0
2024-11-20 11:00:00,63.4,63.4,63.17,63.18,73619.0,62.7595,62.7595,62.5318,62.5417,73619.0
2024-11-20 11:30:00,63.18,63.31,63.1,63.26,48358.0,62.5417,62.6704,62.4625,62.6209,48358.0
2024-11-20 12:00:00,63.26,63.31,63.23,63.29,44739.0,62.6209,62.6704,62.5912,62.6506,44739.0
2024-11-20 12:30:00,63.29,63.37,63.28,63.31,47727.0,62.6506,62.7298,62.6407,62.6704,47727.0
2024-11-20 13:00:00,63.31,63.36,63.29,63.34,31345.0,62.6704,62.7199,62.6506,62.7001,31345.0
2024-11-20 13:30:00,63.35,63.36,63.2,63.25,57870.0,62.71,62.7199,62.5615,62.611,57870.0
2024-11-20 14:00:00,63.26,63.27,63.21,63.27,52542.0,62.6209,62.6308,62.5714,62.6308,52542.0
2024-11-20 14:30:00,63.26,63.28,63.24,63.27,22844.0,62.6209,62.6407,62.6011,62.6308,22844.0
2024-11-20 15:00:00,63.27,63.33,63.26,63.3,38053.0,62.6308,62.6902,62.6209,62.6605,38053.0
2024-11-20 15:30:00,63.31,63.39,63.3,63.31,201832.0,62.6704,62.7496,62.6605,62.6704,201832.0
2024-11-21 09:30:00,63.48,63.56,63.27,63.47,115110.0,62.8387,62.9179,62.6308,62.8288,115110.0
2024-11-21 10:00:00,63.47,63.49,63.19,63.19,80965.0,62.8288,62.8486,62.5516,62.5516,80965.0
2024-11-21 10:30:00,63.19,63.32,63.16,63.23,42015.0,62.5516,62.6803,62.5219,62.5912,42015.0
2024-11-21 11:00:00,63.22,63.34,63.22,63.31,42658.0,62.5813,62.7001,62.5813,62.6704,42658.0
2024-11-21 11:30:00,63.33,63.38,63.21,63.33,36184.0,62.6902,62.7397,62.5714,62.6902,36184.0
2024-11-21 12:00:00,63.33,63.35,63.24,63.33,34470.0,62.6902,62.71,62.6011,62.6902,34470.0
2024-11-21 12:30:00,63.33,63.51,63.33,63.48,36597.0,62.6902,62.8684,62.6902,62.8387,36597.0
2024-11-21 13:00:00,63.49,63.57,63.45,63.57,46287.0,62.8486,62.9278,62.809,62.9278,46287.0
2024-11-21 13:30:00,63.56,63.57,63.51,63.54,51816.0,62.9179,62.9278,62.8684,62.8981,51816.0
2024-11-21 14:00:00,63.54,63.59,63.54,63.59,41139.0,62.8981,62.9476,62.8981,62.9476,41139.0
2024-11-21 14:30:00,63.59,63.59,63.48,63.55,72709.0,62.9476,62.9476,62.8387,62.908,72709.0
2024-11-21 15:00:00,63.55,63.64,63.54,63.64,67007.0,62.908,62.9971,62.8981,62.9971,67007.0
2024-11-21 15:30:00,63.64,63.72,63.57,63.58,246771.0,62.9971,63.0763,62.9278,62.9377,246771.0
2024-11-22 09:30:00,63.37,63.93,63.33,63.89,141589.0,62.7298,63.2841,62.6902,63.2445,141589.0
2024-11-22 10:00:00,63.91,63.93,63.76,63.83,69905.0,63.2643,63.2841,63.1158,63.1851,69905.0
2024-11-22 10:30:00,63.84,64.11,63.81,64.1,81060.0,63.195,63.4623,63.1653,63.4524,81060.0
2024-11-22 11:00:00,64.1,64.2,64.01,64.19,145357.0,63.4524,63.5514,63.3633,63.5415,145357.0
2024-11-22 11:30:00,64.21,64.25,64.15,64.25,63700.0,63.5613,63.6009,63.5019,63.6009,63700.0
2024-11-22 12:00:00,64.24,64.4,64.21,64.38,61410.0,63.591,63.7494,63.5613,63.7296,61410.0
2024-11-22 12:30:00,64.38,64.42,64.3,64.36,45739.0,63.7296,63.7692,63.6504,63.7098,45739.0
2024-11-22 13:00:00,64.36,64.45,64.34,64.41,52866.0,63.7098,63.7989,63.69,63.7593,52866.0
2024-11-22 13:30:00,64.4,64.44,64.34,64.4,56319.0,63.7494,63.789,63.69,63.7494,56319.0
2024-11-22 14:00:00,64.4,64.42,64.34,64.37,50404.0,63.7494,63.7692,63.69,63.7197,50404.0
2024-11-22 14:30:00,64.36,64.41,64.36,64.4,59901.0,63.7098,63.7593,63.7098,63.7494,59901.0
2024-11-22 15:00:00,64.39,64.44,64.35,64.42,91781.0,63.7395,63.789,63.6999,63.7692,91781.0
2024-11-22 15:30:00,64.43,64.56,64.41,64.53,419721.0,63.7791,63.9078,63.7593,63.8781,419721.0
2024-11-25 09:30:00,65.5,66.67,65.46,66.63,867703.0,64.8383,65.9964,64.7987,65.9569,867703.0
2024-11-25 10:00:00,66.63,66.94,66.48,66.93,365438.0,65.9569,66.2637,65.8084,66.2538,365438.0
2024-11-25 10:30:00,66.92,66.98,66.67,66.97,298776.0,66.2439,66.3033,65.9964,66.2934,298776.0
2024-11-25 11:00:00,66.97,67.21,66.91,67.19,270998.0,66.2934,66.531,66.234,66.5112,270998.0
2024-11-25 11:30:00,67.2,67.36,67.1,67.31,247378.0,66.5211,66.6795,66.4221,66.63,247378.0
2024-11-25 12:00:00,67.31,67.34,67.11,67.14,134813.0,66.63,66.6597,66.432,66.4617,134813.0
2024-11-25 12:30:00,67.14,67.18,67.05,67.13,192128.0,66.4617,66.5013,66.3726,66.4518,192128.0
2024-11-25 13:00:00,67.11,67.18,67.07,67.17,215298.0,66.432,66.5013,66.3924,66.4914,215298.0
2024-11-25 13:30:00,67.18,67.28,67.14,67.2,147262.0,66.5013,66.6003,66.4617,66.5211,147262.0
2024-11-25 14:00:00,67.19,67.25,67.17,67.2,195338.0,66.5112,66.5706,66.4914,66.5211,195338.0
2024-11-25 14:30:00,67.2,67.2,67.02,67.03,191286.0,66.5211,66.5211,66.3429,66.3528,191286.0
2024-11-25 15:00:00,67.03,67.06,66.84,66.91,244400.0,66.3528,66.3825,66.1647,66.234,244400.0
2024-11-25 15:30:00,66.91,67.05,66.87,66.89,954338.0,66.234,66.3726,66.1944,66.2142,954338.0
2024-11-26 09:30:00,66.23,66.67,66.19,66.63,512146.0,65.5609,65.9964,65.5213,65.9569,512146.0
2024-11-26 10:00:00,66.63,66.74,66.54,66.73,143597.0,65.9569,66.0657,65.8678,66.0558,143597.0
2024-11-26 10:30:00,66.72,66.75,66.63,66.67,166851.0,66.0459,66.0756,65.9569,65.9964,166851.0
2024-11-26 11:00:00,66.67,66.69,66.5,66.61,191917.0,65.9964,66.0162,65.8282,65.9371,191917.0
2024-11-26 11:30:00,66.62,66.69,66.54,66.67,114683.0,65.947,66.0162,65.8678,65.9964,114683.0
2024-11-26 12:00:00,66.66,66.68,66.59,66.65,150116.0,65.9865,66.0063,65.9173,65.9766,150116.0
2024-11-26 12:30:00,66.65,66.75,66.63,66.73,84669.0,65.9766,66.0756,65.9569,66.0558,84669.0
2024-11-26 13:00:00,66.73,66.76,66.62,66.7,86982.0,66.0558,66.0855,65.947,66.0261,86982.0
2024-11-26 13:30:00,66.7,66.76,66.63,66.65,101816.0,66.0261,66.0855,65.9569,65.9766,101816.0
2024-11-26 14:00:00,66.64,66.67,66.55,66.57,70649.0,65.9668,65.9964,65.8777,65.8975,70649.0
2024-11-26 14:30:00,66.57,66.61,66.55,66.57,86406.0,65.8975,65.9371,65.8777,65.8975,86406.0
2024-11-26 15:00:00,66.58,66.78,66.57,66.75,185154.0,65.9074,66.1053,65.8975,66.0756,185154.0
2024-11-26 15:30:00,66.76,66.82,66.58,66.65,1054207.0,66.0855,66.1449,65.9074,65.9766,1054207.0
2024-11-27 09:30:00,66.98,67.42,66.87,67.37,521448.0,66.3033,66.7389,66.1944,66.6894,521448.0
2024-11-27 10:00:00,67.38,67.54,67.37,67.45,170344.0,66.6993,66.8577,66.6894,66.7686,170344.0
2024-11-27 10:30:00,67.43,67.47,67.21,67.31,672138.0,66.7488,66.7884,66.531,66.63,672138.0
2024-11-27 11:00:00,67.33,67.69,67.28,67.53,206310.0,66.6498,67.0061,66.6003,66.8478,206310.0
2024-11-27 11:30:00,67.55,67.76,67.39,67.63,204227.0,66.8676,67.0754,66.7092,66.9467,204227.0
2024-11-27 12:00:00,67.63,67.69,67.56,67.64,138975.0,66.9467,67.0061,66.8775,66.9566,138975.0
2024-11-27 12:30:00,67.64,67.67,67.42,67.51,234191.0,66.9566,66.9863,66.7389,66.828,234191.0
2024-11-27 13:00:00,67.5,67.55,67.47,67.47,121934.0,66.8181,66.8676,66.7884,66.7884,121934.0
2024-11-27 13:30:00,67.46,67.53,67.45,67.5,110928.0,66.7785,66.8478,66.7686,66.8181,110928.0
2024-11-27 14:00:00,67.51,67.53,67.41,67.42,130758.0,66.828,66.8478,66.729,66.7389,130758.0
2024-11-27 14:30:00,67.41,67.45,67.38,67.4,145002.0,66.729,66.7686,66.6993,66.7191,145002.0
2024-11-27 15:00:00,67.4,67.45,67.24,67.41,183097.0,66.7191,66.7686,66.5607,66.729,183097.0
2024-11-27 15:30:00,67.41,67.55,67.34,67.54,765390.0,66.729,66.8676,66.6597,66.8577,765390.0
2024-11-29 09:30:00,66.8,66.92,66.45,66.49,578048.0,66.1251,66.2439,65.7787,65.8183,578048.0
2024-11-29 10:00:00,66.49,66.76,66.48,66.64,172696.0,65.8183,66.0855,65.8084,65.9668,172696.0
2024-11-29 10:30:00,66.64,66.76,66.59,66.71,108375.0,65.9668,66.0855,65.9173,66.036,108375.0
2024-11-29 11:00:00,66.71,66.75,66.67,66.7,137339.0,66.036,66.0756,65.9964,66.0261,137339.0
2024-11-29 11:30:00,66.7,66.74,66.65,66.7,200041.0,66.0261,66.0657,65.9766,66.0261,200041.0
2024-11-29 12:00:00,66.7,66.75,66.68,66.73,190578.0,66.0261,66.0756,66.0063,66.0558,190578.0
2024-11-29 12:30:00,66.73,66.8,66.71,66.77,274146.0,66.0558,66.1251,66.036,66.0954,274146.0
2024-12-02 09:30:00,66.78,67.13,66.78,67.03,242013.0,66.1053,66.4518,66.1053,66.3528,242013.0
2024-12-02 10:00:00,67.03,67.05,66.86,66.95,89939.0,66.3528,66.3726,66.1845,66.2736,89939.0
2024-12-02 10:30:00,66.95,66.96,66.83,66.9,182950.0,66.2736,66.2835,66.1548,66.2241,182950.0
2024-12-02 11:00:00,66.89,66.9,66.6,66.6,92722.0,66.2142,66.2241,65.9272,65.9272,92722.0
2024-12-02 11:30:00,66.6,66.63,66.49,66.5,92958.0,65.9272,65.9569,65.8183,65.8282,92958.0
2024-12-02 12:00:00,66.51,66.67,66.5,66.65,79160.0,65.8381,65.9964,65.8282,65.9766,79160.0
2024-12-02 12:30:00,66.64,66.65,66.58,66.59,84837.0,65.9668,65.9766,65.9074,65.9173,84837.0
2024-12-02 13:00:00,66.59,66.63,66.55,66.61,92678.0,65.9173,65.9569,65.8777,65.9371,92678.0
2024-12-02 13:30:00,66.6,66.65,66.52,66.59,86756.0,65.9272,65.9766,65.848,65.9173,86756.0
2024-12-02 14:00:00,66.59,66.6,66.39,66.46,106239.0,65.9173,65.9272,65.7193,65.7886,106239.0
2024-12-02 14:30:00,66.46,66.5,66.44,66.47,108378.0,65.7886,65.8282,65.7688,65.7985,108378.0
2024-12-02 15:00:00,66.47,66.47,66.37,66.38,86192.0,65.7985,65.7985,65.6995,65.7094,86192.0
2024-12-02 15:30:00,66.38,66.44,66.24,66.44,403532.0,65.7094,65.7688,65.5708,65.7688,403532.0
2024-12-03 09:30:00,66.8,67.0,66.5,66.92,343054.0,66.1251,66.3231,65.8282,66.2439,343054.0
2024-12-03 10:00:00,66.92,66.97,66.69,66.72,120763.0,66.2439,66.2934,66.0162,66.0459,120763.0
2024-12-03 10:30:00,66.72,66.84,66.7,66.83,45741.0,66.0459,66.1647,66.0261,66.1548,45741.0
2024-12-03 11:00:00,66.82,66.91,66.77,66.9,41398.0,66.1449,66.234,66.0954,66.2241,41398.0
2024-12-03 11:30:00,66.9,66.91,66.81,66.83,73693.0,66.2241,66.234,66.135,66.1548,73693.0
2024-12-03 12:00:00,66.83,66.88,66.75,66.85,41932.0,66.1548,66.2043,66.0756,66.1746,41932.0
2024-12-03 12:30:00,66.85,66.86,66.72,66.77,46484.0,66.1746,66.1845,66.0459,66.0954,46484.0
2024-12-03 13:00:00,66.77,66.78,66.73,66.76,36341.0,66.0954,66.1053,66.0558,66.0855,36341.0
2024-12-03 13:30:00,66.75,66.76,66.62,66.67,52506.0,66.0756,66.0855,65.947,65.9964,52506.0
2024-12-03 14:00:00,66.67,66.71,66.62,66.67,39558.0,65.9964,66.036,65.947,65.9964,39558.0
2024-12-03 14:30:00,66.67,66.76,66.65,66.71,58325.0,65.9964,66.0855,65.9766,66.036,58325.0
2024-12-03 15:00:00,66.7,66.72,66.68,66.7,77684.0,66.0261,66.0459,66.0063,66.0261,77684.0
2024-12-03 15:30:00,66.7,66.79,66.64,66.73,400085.0,66.0261,66.1152,65.9668,66.0558,400085.0
2024-12-04 09:30:00,67.55,67.78,67.3,67.69,327310.0,66.8676,67.0952,66.6201,67.0061,327310.0
2024-12-04 10:00:00,67.7,67.74,67.37,67.42,80847.0,67.016,67.0556,66.6894,66.7389,80847.0
2024-12-04 10:30:00,67.41,67.65,67.39,67.59,78343.0,66.729,66.9665,66.7092,66.9072,78343.0
2024-12-04 11:00:00,67.59,67.65,67.57,67.65,73414.0,66.9072,66.9665,66.8874,66.9665,73414.0
2024-12-04 11:30:00,67.65,67.82,67.62,67.79,162330.0,66.9665,67.1348,66.9369,67.1051,162330.0
2024-12-04 12:00:00,67.81,67.81,67.63,67.69,74422.0,67.1249,67.1249,66.9467,67.0061,74422.0
2024-12-04 12:30:00,67.69,67.73,67.66,67.73,37001.0,67.0061,67.0457,66.9764,67.0457,37001.0
2024-12-04 13:00:00,67.72,67.74,67.68,67.72,31379.0,67.0358,67.0556,66.9962,67.0358,31379.0
2024-12-04 13:30:00,67.72,67.81,67.68,67.77,102082.0,67.0358,67.1249,66.9962,67.0853,102082.0
2024-12-04 14:00:00,67.76,67.84,67.74,67.78,76010.0,67.0754,67.1546,67.0556,67.0952,76010.0
2024-12-04 14:30:00,67.78,67.82,67.73,67.76,59430.0,67.0952,67.1348,67.0457,67.0754,59430.0
2024-12-04 15:00:00,67.74,67.77,67.66,67.73,79298.0,67.0556,67.0853,66.9764,67.0457,79298.0
2024-12-04 15:30:00,67.72,67.83,67.62,67.68,403138.0,67.0358,67.1447,66.9369,66.9962,403138.0
2024-12-05 09:30:00,68.0,68.41,67.91,68.05,203491.0,67.313,67.7189,67.2239,67.3625,203491.0
2024-12-05 10:00:00,68.04,68.14,68.0,68.03,100671.0,67.3526,67.4516,67.313,67.3427,100671.0
2024-12-05 10:30:00,68.04,68.12,67.82,67.83,73318.0,67.3526,67.4318,67.1348,67.1447,73318.0
2024-12-05 11:00:00,67.83,67.88,67.7,67.87,80423.0,67.1447,67.1942,67.016,67.1843,80423.0
2024-12-05 11:30:00,67.88,67.97,67.87,67.9,52871.0,67.1942,67.2833,67.1843,67.214,52871.0
2024-12-05 12:00:00,67.9,67.9,67.8,67.88,36408.0,67.214,67.214,67.115,67.1942,36408.0
2024-12-05 12:30:00,67.88,67.9,67.8,67.9,22383.0,67.1942,67.214,67.115,67.214,22383.0
2024-12-05 13:00:00,67.9,67.95,67.85,67.9,73226.0,67.214,67.2635,67.1645,67.214,73226.0
2024-12-05 13:30:00,67.9,67.96,67.86,67.94,47553.0,67.214,67.2734,67.1744,67.2536,47553.0
2024-12-05 14:00:00,67.95,67.96,67.85,67.87,44186.0,67.2635,67.2734,67.1645,67.1843,44186.0
2024-12-05 14:30:00,67.85,67.95,67.81,67.95,56747.0,67.1645,67.2635,67.1249,67.2635,56747.0
2024-12-05 15:00:00,67.94,67.95,67.87,67.89,48285.0,67.2536,67.2635,67.1843,67.2041,48285.0
2024-12-05 15:30:00,67.9,67.99,67.69,67.7,425519.0,67.214,67.3031,67.0061,67.016,425519.0
2024-12-06 09:30:00,67.44,67.45,66.6,67.05,326335.0,66.7587,66.7686,65.9272,66.3726,326335.0
2024-12-06 10:00:00,67.04,67.13,67.01,67.08,78370.0,66.3627,66.4518,66.333,66.4023,78370.0
2024-12-06 10:30:00,67.07,67.14,67.01,67.02,60779.0,66.3924,66.4617,66.333,66.3429,60779.0
2024-12-06 11:00:00,67.0,67.06,66.89,67.02,114543.0,66.3231,66.3825,66.2142,66.3429,114543.0
2024-12-06 11:30:00,67.02,67.1,67.02,67.05,57392.0,66.3429,66.4221,66.3429,66.3726,57392.0
2024-12-06 12:00:00,67.05,67.23,67.0,67.2,45764.0,66.3726,66.5508,66.3231,66.5211,45764.0
2024-12-06 12:30:00,67.19,67.22,67.12,67.18,46169.0,66.5112,66.5409,66.4419,66.5013,46169.0
2024-12-06 13:00:00,67.18,67.23,67.11,67.11,42426.0,66.5013,66.5508,66.432,66.432,42426.0
2024-12-06 13:30:00,67.11,67.14,67.07,67.13,31486.0,66.432,66.4617,66.3924,66.4518,31486.0
2024-12-06 14:00:00,67.14,67.14,67.06,67.06,43606.0,66.4617,66.4617,66.3825,66.3825,43606.0
2024-12-06 14:30:00,67.06,67.13,67.04,67.11,61313.0,66.3825,66.4518,66.3627,66.432,61313.0
2024-12-06 15:00:00,67.1,67.19,67.09,67.19,42838.0,66.4221,66.5112,66.4122,66.5112,42838.0
2024-12-06 15:30:00,67.19,67.31,67.14,67.28,322868.0,66.5112,66.63,66.4617,66.6003,322868.0
2024-12-09 09:30:00,67.63,68.5,67.6,68.42,294360.0,66.9467,67.808,66.9171,67.7288,294360.0
2024-12-09 10:00:00,68.44,68.5,68.22,68.27,98043.0,67.7486,67.808,67.5308,67.5803,98043.0
2024-12-09 10:30:00,68.24,68.34,68.2,68.31,59850.0,67.5506,67.6496,67.511,67.6199,59850.0
2024-12-09 11:00:00,68.31,68.38,68.18,68.2,43176.0,67.6199,67.6892,67.4912,67.511,43176.0
2024-12-09 11:30:00,68.18,68.18,68.03,68.11,62539.0,67.4912,67.4912,67.3427,67.4219,62539.0
2024-12-09 12:00:00,68.08,68.12,68.02,68.09,42178.0,67.3922,67.4318,67.3328,67.4021,42178.0
2024-12-09 12:30:00,68.09,68.2,68.09,68.16,107446.0,67.4021,67.511,67.4021,67.4714,107446.0
2024-12-09 13:00:00,68.16,68.23,68.11,68.23,28003.0,67.4714,67.5407,67.4219,67.5407,28003.0
2024-12-09 13:30:00,68.23,68.32,68.21,68.29,38949.0,67.5407,67.6298,67.5209,67.6001,38949.0
2024-12-09 14:00:00,68.28,68.29,68.17,68.21,31363.0,67.5902,67.6001,67.4813,67.5209,31363.0
2024-12-09 14:30:00,68.21,68.25,68.12,68.21,90105.0,67.5209,67.5605,67.4318,67.5209,90105.0
2024-12-09 15:00:00,68.2,68.22,68.12,68.2,66135.0,67.511,67.5308,67.4318,67.511,66135.0
2024-12-09 15:30:00,68.19,68.2,67.98,68.0,287227.0,67.5011,67.511,67.2932,67.313,287227.0
2024-12-10 09:30:00,67.62,67.7,67.45,67.67,168868.0,66.9369,67.016,66.7686,66.9863,168868.0
2024-12-10 10:00:00,67.67,67.8,67.65,67.7,70356.0,66.9863,67.115,66.9665,67.016,70356.0
2024-12-10 10:30:00,67.71,67.78,67.53,67.57,38338.0,67.0259,67.0952,66.8478,66.8874,38338.0
2024-12-10 11:00:00,67.58,67.7,67.52,67.63,48318.0,66.8973,67.016,66.8379,66.9467,48318.0
2024-12-10 11:30:00,67.62,67.66,67.55,67.65,53159.0,66.9369,66.9764,66.8676,66.9665,53159.0
2024-12-10 12:00:00,67.66,67.78,67.62,67.76,33181.0,66.9764,67.0952,66.9369,67.0754,33181.0
2024-12-10 12:30:00,67.76,67.76,67.69,67.74,52508.0,67.0754,67.0754,67.0061,67.0556,52508.0
2024-12-10 13:00:00,67.73,67.83,67.72,67.8,129899.0,67.0457,67.1447,67.0358,67.115,129899.0
2024-12-10 13:30:00,67.76,67.94,67.76,67.91,44775.0,67.0754,67.2536,67.0754,67.2239,44775.0
2024-12-10 14:00:00,67.91,67.94,67.78,67.79,58154.0,67.2239,67.2536,67.0952,67.1051,58154.0
2024-12-10 14:30:00,67.79,67.8,67.71,67.72,46330.0,67.1051,67.115,67.0259,67.0358,46330.0
2024-12-10 15:00:00,67.72,67.8,67.71,67.75,57502.0,67.0358,67.115,67.0259,67.0655,57502.0
2024-12-10 15:30:00,67.75,67.77,67.6,67.66,271414.0,67.0655,67.0853,66.9171,66.9764,271414.0
2024-12-11 09:30:00,67.67,67.89,67.49,67.62,159442.0,66.9863,67.2041,66.8082,66.9369,159442.0
2024-12-11 10:00:00,67.62,67.76,67.52,67.68,141300.0,66.9369,67.0754,66.8379,66.9962,141300.0
2024-12-11 10:30:00,67.68,67.71,67.57,67.7,21217.0,66.9962,67.0259,66.8874,67.016,21217.0
2024-12-11 11:00:00,67.69,67.81,67.64,67.8,42290.0,67.0061,67.1249,66.9566,67.115,42290.0
2024-12-11 11:30:00,67.8,67.96,67.76,67.96,31362.0,67.115,67.2734,67.0754,67.2734,31362.0
2024-12-11 12:00:00,67.96,68.0,67.8,67.81,62256.0,67.2734,67.313,67.115,67.1249,62256.0
2024-12-11 12:30:00,67.81,67.84,67.76,67.81,37824.0,67.1249,67.1546,67.0754,67.1249,37824.0
2024-12-11 13:00:00,67.81,67.84,67.72,67.78,49885.0,67.1249,67.1546,67.0358,67.0952,49885.0
2024-12-11 13:30:00,67.78,67.79,67.67,67.67,51854.0,67.0952,67.1051,66.9863,66.9863,51854.0
2024-12-11 14:00:00,67.67,67.69,67.54,67.62,26409.0,66.9863,67.0061,66.8577,66.9369,26409.0
2024-12-11 14:30:00,67.62,67.68,67.61,67.63,54464.0,66.9369,66.9962,66.927,66.9467,54464.0
2024-12-11 15:00:00,67.63,67.71,67.51,67.55,73100.0,66.9467,67.0259,66.828,66.8676,73100.0
2024-12-11 15:30:00,67.54,67.57,67.4,67.43,296635.0,66.8577,66.8874,66.7191,66.7488,296635.0
2024-12-12 09:30:00,66.99,67.2,66.59,66.9,316721.0,66.3132,66.5211,65.9173,66.2241,316721.0
2024-12-12 10:00:00,66.88,66.98,66.76,66.8,59245.0,66.2043,66.3033,66.0855,66.1251,59245.0
2024-12-12 10:30:00,66.8,66.81,66.62,66.68,74211.0,66.1251,66.135,65.947,66.0063,74211.0
2024-12-12 11:00:00,66.68,66.84,66.67,66.81,90744.0,66.0063,66.1647,65.9964,66.135,90744.0
2024-12-12 11:30:00,66.79,66.85,66.74,66.81,85726.0,66.1152,66.1746,66.0657,66.135,85726.0
2024-12-12 12:00:00,66.8,66.87,66.74,66.74,48164.0,66.1251,66.1944,66.0657,66.0657,48164.0
2024-12-12 12:30:00,66.75,66.77,66.68,66.72,59775.0,66.0756,66.0954,66.0063,66.0459,59775.0
2024-12-12 13:00:00,66.73,66.8,66.7,66.78,32858.0,66.0558,66.1251,66.0261,66.1053,32858.0
2024-12-12 13:30:00,66.79,66.8,66.66,66.66,44336.0,66.1152,66.1251,65.9865,65.9865,44336.0
2024-12-12 14:00:00,66.67,66.69,66.55,66.56,70153.0,65.9964,66.0162,65.8777,65.8876,70153.0
2024-12-12 14:30:00,66.56,66.64,66.53,66.59,80002.0,65.8876,65.9668,65.8579,65.9173,80002.0
2024-12-12 15:00:00,66.59,66.69,66.58,66.65,84384.0,65.9173,66.0162,65.9074,65.9766,84384.0
2024-12-12 15:30:00,66.65,66.76,66.58,66.65,333045.0,65.9766,66.0855,65.9074,65.9766,333045.0
2024-12-13 09:30:00,67.41,67.41,66.74,66.82,366381.0,66.729,66.729,66.0657,66.1449,366381.0
2024-12-13 10:00:00,66.79,67.01,66.74,67.0,92673.0,66.1152,66.333,66.0657,66.3231,92673.0
2024-12-13 10:30:00,66.98,67.05,66.9,66.99,55630.0,66.3033,66.3726,66.2241,66.3132,55630.0
2024-12-13 11:00:00,66.98,67.07,66.94,67.0,58794.0,66.3033,66.3924,66.2637,66.3231,58794.0
2024-12-13 11:30:00,67.0,67.06,66.96,66.99,44344.0,66.3231,66.3825,66.2835,66.3132,44344.0
2024-12-13 12:00:00,66.98,67.01,66.89,66.91,29859.0,66.3033,66.333,66.2142,66.234,29859.0
2024-12-13 12:30:00,66.91,66.93,66.8,66.89,43623.0,66.234,66.2538,66.1251,66.2142,43623.0
2024-12-13 13:00:00,66.89,66.95,66.86,66.94,42067.0,66.2142,66.2736,66.1845,66.2637,42067.0
2024-12-13 13:30:00,66.93,66.97,66.9,66.91,28518.0,66.2538,66.2934,66.2241,66.234,28518.0
2024-12-13 14:00:00,66.91,66.97,66.91,66.94,28304.0,66.234,66.2934,66.234,66.2637,28304.0
2024-12-13 14:30:00,66.96,66.97,66.93,66.95,57387.0,66.2835,66.2934,66.2538,66.2736,57387.0
2024-12-13 15:00:00,66.95,66.99,66.93,66.96,105287.0,66.2736,66.3132,66.2538,66.2835,105287.0
2024-12-13 15:30:00,66.96,67.01,66.88,66.98,324129.0,66.2835,66.333,66.2043,66.3033,324129.0
2024-12-16 09:30:00,66.98,67.06,66.68,66.98,446911.0,66.3033,66.3825,66.0063,66.3033,446911.0
2024-12-16 10:00:00,66.98,67.01,66.77,66.91,92364.0,66.3033,66.333,66.0954,66.234,92364.0
2024-12-16 10:30:00,66.9,66.93,66.86,66.9,97890.0,66.2241,66.2538,66.1845,66.2241,97890.0
2024-12-16 11:00:00,66.9,66.93,66.66,66.73,149414.0,66.2241,66.2538,65.9865,66.0558,149414.0
2024-12-16 11:30:00,66.75,66.87,66.73,66.84,43826.0,66.0756,66.1944,66.0558,66.1647,43826.0
2024-12-16 12:00:00,66.83,66.9,66.81,66.85,51997.0,66.1548,66.2241,66.135,66.1746,51997.0
2024-12-16 12:30:00,66.85,66.87,66.82,66.86,38875.0,66.1746,66.1944,66.1449,66.1845,38875.0
2024-12-16 13:00:00,66.86,66.89,66.83,66.89,44380.0,66.1845,66.2142,66.1548,66.2142,44380.0
2024-12-16 13:30:00,66.91,66.91,66.84,66.87,46549.0,66.234,66.234,66.1647,66.1944,46549.0
2024-12-16 14:00:00,66.87,66.87,66.81,66.82,50156.0,66.1944,66.1944,66.135,66.1449,50156.0
2024-12-16 14:30:00,66.83,66.89,66.79,66.87,45033.0,66.1548,66.2142,66.1152,66.1944,45033.0
2024-12-16 15:00:00,66.86,66.9,66.82,66.87,66049.0,66.1845,66.2241,66.1449,66.1944,66049.0
2024-12-16 15:30:00,66.87,66.87,66.65,66.73,401297.0,66.1944,66.1944,65.9766,66.0558,401297.0
2024-12-17 09:30:00,65.38,65.74,65.11,65.47,389908.0,64.7195,65.0758,64.4522,64.8086,389908.0
2024-12-17 10:00:00,65.46,65.61,65.35,65.57,133281.0,64.7987,64.9472,64.6898,64.9076,133281.0
2024-12-17 10:30:00,65.56,65.68,65.5,65.68,93238.0,64.8977,65.0164,64.8383,65.0164,93238.0
2024-12-17 11:00:00,65.69,65.72,65.49,65.5,106925.0,65.0263,65.056,64.8284,64.8383,106925.0
2024-12-17 11:30:00,65.51,65.68,65.5,65.65,48871.0,64.8482,65.0164,64.8383,64.9868,48871.0
2024-12-17 12:00:00,65.65,65.65,65.45,65.49,135687.0,64.9868,64.9868,64.7888,64.8284,135687.0
2024-12-17 12:30:00,65.5,65.77,65.49,65.69,148746.0,64.8383,65.1055,64.8284,65.0263,148746.0
2024-12-17 13:00:00,65.7,65.76,65.66,65.72,52284.0,65.0362,65.0956,64.9967,65.056,52284.0
2024-12-17 13:30:00,65.73,65.8,65.56,65.6,98422.0,65.0659,65.1352,64.8977,64.9373,98422.0
2024-12-17 14:00:00,65.59,65.62,65.52,65.55,57382.0,64.9274,64.9571,64.8581,64.8878,57382.0
2024-12-17 14:30:00,65.56,65.6,65.51,65.59,58849.0,64.8977,64.9373,64.8482,64.9274,58849.0
2024-12-17 15:00:00,65.59,65.59,65.49,65.55,90534.0,64.9274,64.9274,64.8284,64.8878,90534.0
2024-12-17 15:30:00,65.54,65.67,65.51,65.51,357783.0,64.8779,65.0066,64.8482,64.8482,357783.0
2024-12-18 09:30:00,65.7,65.76,65.33,65.39,228459.0,65.0362,65.0956,64.67,64.7294,228459.0
2024-12-18 10:00:00,65.39,65.42,65.1,65.2,95064.0,64.7294,64.7591,64.4423,64.5413,95064.0
2024-12-18 10:30:00,65.21,65.4,65.18,65.31,70727.0,64.5512,64.7393,64.5215,64.6502,70727.0
2024-12-18 11:00:00,65.31,65.39,65.22,65.32,78988.0,64.6502,64.7294,64.5611,64.6601,78988.0
2024-12-18 11:30:00,65.32,65.45,65.31,65.37,60244.0,64.6601,64.7888,64.6502,64.7096,60244.0
2024-12-18 12:00:00,65.37,65.46,65.36,65.37,73986.0,64.7096,64.7987,64.6997,64.7096,73986.0
2024-12-18 12:30:00,65.37,65.39,65.3,65.31,42731.0,64.7096,64.7294,64.6403,64.6502,42731.0
2024-12-18 13:00:00,65.31,65.38,65.31,65.35,46282.0,64.6502,64.7195,64.6502,64.6898,46282.0
2024-12-18 13:30:00,65.36,65.42,65.35,65.42,42774.0,64.6997,64.7591,64.6898,64.7591,42774.0
2024-12-18 14:00:00,65.41,65.41,65.05,65.05,110591.0,64.7492,64.7492,64.3928,64.3928,110591.0
2024-12-18 14:30:00,65.05,65.17,64.77,64.77,176813.0,64.3928,64.5116,64.1156,64.1156,176813.0
2024-12-18 15:00:00,64.8,64.89,64.69,64.79,223161.0,64.1453,64.2344,64.0365,64.1354,223161.0
2024-12-18 15:30:00,64.8,64.8,64.36,64.44,692025.0,64.1453,64.1453,63.7098,63.789,692025.0
2024-12-19 09:30:00,64.77,64.77,64.22,64.33,298057.0,64.1156,64.1156,63.5712,63.6801,298057.0
2024-12-19 10:00:00,64.32,64.35,64.23,64.3,145546.0,63.6702,63.6999,63.5811,63.6504,145546.0
2024-12-19 10:30:00,64.3,64.32,64.16,64.23,137706.0,63.6504,63.6702,63.5118,63.5811,137706.0
2024-12-19 11:00:00,64.25,64.37,64.18,64.34,112149.0,63.6009,63.7197,63.5316,63.69,112149.0
2024-12-19 11:30:00,64.33,64.37,64.25,64.25,99355.0,63.6801,63.7197,63.6009,63.6009,99355.0
2024-12-19 12:00:00,64.26,64.42,64.26,64.34,148022.0,63.6108,63.7692,63.6108,63.69,148022.0
2024-12-19 12:30:00,64.34,64.37,64.3,64.35,89228.0,63.69,63.7197,63.6504,63.6999,89228.0
2024-12-19 13:00:00,64.35,64.39,64.2,64.38,67457.0,63.6999,63.7395,63.5514,63.7296,67457.0
2024-12-19 13:30:00,64.38,64.52,64.38,64.51,59998.0,63.7296,63.8682,63.7296,63.8583,59998.0
2024-12-19 14:00:00,64.5,64.52,64.34,64.37,61053.0,63.8484,63.8682,63.69,63.7197,61053.0
2024-12-19 14:30:00,64.37,64.39,64.31,64.33,77407.0,63.7197,63.7395,63.6603,63.6801,77407.0
2024-12-19 15:00:00,64.34,64.4,64.28,64.31,100432.0,63.69,63.7494,63.6306,63.6603,100432.0
2024-12-19 15:30:00,64.33,64.41,64.24,64.29,515173.0,63.6801,63.7593,63.591,63.6405,515173.0
2024-12-20 09:30:00,63.58,64.24,63.41,64.16,270432.0,62.9377,63.591,62.7694,63.5118,270432.0
2024-12-20 10:00:00,64.18,64.24,64.04,64.14,113677.0,63.5316,63.591,63.393,63.492,113677.0
2024-12-20 10:30:00,64.14,64.31,64.1,64.15,91526.0,63.492,63.6603,63.4524,63.5019,91526.0
2024-12-20 11:00:00,64.17,64.38,64.15,64.32,80685.0,63.5217,63.7296,63.5019,63.6702,80685.0
2024-12-20 11:30:00,64.33,64.45,64.31,64.41,64412.0,63.6801,63.7989,63.6603,63.7593,64412.0
2024-12-20 12:00:00,64.41,64.41,64.29,64.31,30276.0,63.7593,63.7593,63.6405,63.6603,30276.0
2024-12-20 12:30:00,64.3,64.31,64.17,64.22,49127.0,63.6504,63.6603,63.5217,63.5712,49127.0
2024-12-20 13:00:00,64.21,64.27,64.15,64.16,28162.0,63.5613,63.6207,63.5019,63.5118,28162.0
2024-12-20 13:30:00,64.17,64.27,64.13,64.25,30056.0,63.5217,63.6207,63.4821,63.6009,30056.0
2024-12-20 14:00:00,64.23,64.26,64.16,64.2,71072.0,63.5811,63.6108,63.5118,63.5514,71072.0
2024-12-20 14:30:00,64.2,64.28,64.18,64.22,50044.0,63.5514,63.6306,63.5316,63.5712,50044.0
2024-12-20 15:00:00,64.23,64.36,64.16,64.17,81769.0,63.5811,63.7098,63.5118,63.5217,81769.0
2024-12-20 15:30:00,64.18,64.36,64.09,64.26,487453.0,63.5316,63.7098,63.4425,63.6108,487453.0
2024-12-23 09:30:00,64.56,64.81,64.37,64.48,115522.0,63.9078,64.1552,63.7197,63.8286,115522.0
2024-12-23 10:00:00,64.44,64.66,64.41,64.6,88498.0,63.789,64.0068,63.7593,63.9474,88498.0
2024-12-23 10:30:00,64.61,64.7,64.57,64.7,74793.0,63.9573,64.0464,63.9177,64.0464,74793.0
2024-12-23 11:00:00,64.7,64.79,64.61,64.78,69691.0,64.0464,64.1354,63.9573,64.1255,69691.0
2024-12-23 11:30:00,64.79,64.87,64.78,64.86,52862.0,64.1354,64.2146,64.1255,64.2047,52862.0
2024-12-23 12:00:00,64.86,64.87,64.79,64.8,61782.0,64.2047,64.2146,64.1354,64.1453,61782.0
2024-12-23 12:30:00,64.8,64.84,64.75,64.78,47045.0,64.1453,64.1849,64.0958,64.1255,47045.0
2024-12-23 13:00:00,64.8,64.85,64.77,64.85,28730.0,64.1453,64.1948,64.1156,64.1948,28730.0
2024-12-23 13:30:00,64.85,64.89,64.79,64.86,41337.0,64.1948,64.2344,64.1354,64.2047,41337.0
2024-12-23 14:00:00,64.84,64.92,64.84,64.88,64786.0,64.1849,64.2641,64.1849,64.2245,64786.0
2024-12-23 14:30:00,64.88,64.96,64.87,64.91,59629.0,64.2245,64.3037,64.2146,64.2542,59629.0
2024-12-23 15:00:00,64.91,64.97,64.87,64.95,75932.0,64.2542,64.3136,64.2146,64.2938,75932.0
2024-12-23 15:30:00,64.96,65.24,64.95,65.13,315016.0,64.3037,64.5809,64.2938,64.472,315016.0
2024-12-24 09:30:00,65.04,65.24,64.97,65.07,51671.0,64.3829,64.5809,64.3136,64.4126,51671.0
2024-12-24 10:00:00,65.07,65.13,65.03,65.1,36943.0,64.4126,64.472,64.373,64.4423,36943.0
2024-12-24 10:30:00,65.07,65.16,65.06,65.09,48758.0,64.4126,64.5017,64.4027,64.4324,48758.0
2024-12-24 11:00:00,65.09,65.09,64.84,64.91,36035.0,64.4324,64.4324,64.1849,64.2542,36035.0
2024-12-24 11:30:00,64.92,65.16,64.88,65.12,50790.0,64.2641,64.5017,64.2245,64.4621,50790.0
2024-12-24 12:00:00,65.12,65.18,65.05,65.13,48785.0,64.4621,64.5215,64.3928,64.472,48785.0
2024-12-24 12:30:00,65.12,65.2,65.09,65.19,105866.0,64.4621,64.5413,64.4324,64.5314,105866.0
2024-12-26 09:30:00,64.72,64.84,64.6,64.8,36582.0,64.0661,64.1849,63.9474,64.1453,36582.0
2024-12-26 10:00:00,64.81,64.89,64.77,64.86,24318.0,64.1552,64.2344,64.1156,64.2047,24318.0
2024-12-26 10:30:00,64.86,64.95,64.85,64.95,20296.0,64.2047,64.2938,64.1948,64.2938,20296.0
2024-12-26 11:00:00,64.94,64.97,64.89,64.95,19322.0,64.2839,64.3136,64.2344,64.2938,19322.0
2024-12-26 11:30:00,64.95,64.98,64.91,64.97,21174.0,64.2938,64.3235,64.2542,64.3136,21174.0
2024-12-26 12:00:00,64.97,64.97,64.86,64.86,10723.0,64.3136,64.3136,64.2047,64.2047,10723.0
2024-12-26 12:30:00,64.85,64.88,64.79,64.84,9796.0,64.1948,64.2245,64.1354,64.1849,9796.0
2024-12-26 13:00:00,64.82,64.86,64.74,64.79,32944.0,64.1651,64.2047,64.0859,64.1354,32944.0
2024-12-26 13:30:00,64.81,64.87,64.78,64.81,17162.0,64.1552,64.2146,64.1255,64.1552,17162.0
2024-12-26 14:00:00,64.81,64.82,64.72,64.72,22313.0,64.1552,64.1651,64.0661,64.0661,22313.0
2024-12-26 14:30:00,64.72,64.77,64.68,64.77,12598.0,64.0661,64.1156,64.0266,64.1156,12598.0
2024-12-26 15:00:00,64.75,64.8,64.71,64.78,26814.0,64.0958,64.1453,64.0562,64.1255,26814.0
2024-12-26 15:30:00,64.76,64.86,64.75,64.78,82990.0,64.1057,64.2047,64.0958,64.1255,82990.0
2024-12-27 09:30:00,64.5,64.79,64.4,64.69,52575.0,63.8484,64.1354,63.7494,64.0365,52575.0
2024-12-27 10:00:00,64.71,64.73,64.4,64.4,33108.0,64.0562,64.076,63.7494,63.7494,33108.0
2024-12-27 10:30:00,64.4,64.52,64.37,64.49,32501.0,63.7494,63.8682,63.7197,63.8385,32501.0
2024-12-27 11:00:00,64.49,64.53,64.43,64.53,30204.0,63.8385,63.8781,63.7791,63.8781,30204.0
2024-12-27 11:30:00,64.52,64.58,64.42,64.42,21363.0,63.8682,63.9276,63.7692,63.7692,21363.0
2024-12-27 12:00:00,64.42,64.44,64.34,64.34,34435.0,63.7692,63.789,63.69,63.69,34435.0
2024-12-27 12:30:00,64.35,64.38,64.27,64.35,33322.0,63.6999,63.7296,63.6207,63.6999,33322.0
2024-12-27 13:00:00,64.35,64.44,64.35,64.39,27520.0,63.6999,63.789,63.6999,63.7395,27520.0
2024-12-27 13:30:00,64.38,64.46,64.36,64.42,26649.0,63.7296,63.8088,63.7098,63.7692,26649.0
2024-12-27 14:00:00,64.42,64.53,64.4,64.53,26929.0,63.7692,63.8781,63.7494,63.8781,26929.0
2024-12-27 14:30:00,64.52,64.64,64.5,64.64,18534.0,63.8682,63.987,63.8484,63.987,18534.0
2024-12-27 15:00:00,64.63,64.63,64.52,64.53,18147.0,63.9771,63.9771,63.8682,63.8781,18147.0
2024-12-27 15:30:00,64.53,64.66,64.41,64.62,96882.0,63.8781,64.0068,63.7593,63.9672,96882.0
2024-12-30 09:30:00,64.07,64.07,63.62,63.89,122174.0,63.4227,63.4227,62.9773,63.2445,122174.0
2024-12-30 10:00:00,63.86,63.92,63.81,63.82,37706.0,63.2148,63.2742,63.1653,63.1752,37706.0
2024-12-30 10:30:00,63.81,63.89,63.78,63.89,37442.0,63.1653,63.2445,63.1356,63.2445,37442.0
2024-12-30 11:00:00,63.88,63.94,63.77,63.9,60034.0,63.2346,63.294,63.1257,63.2544,60034.0
2024-12-30 11:30:00,63.91,63.98,63.85,63.93,25231.0,63.2643,63.3336,63.2049,63.2841,25231.0
2024-12-30 12:00:00,63.92,63.99,63.9,63.92,22865.0,63.2742,63.3435,63.2544,63.2742,22865.0
2024-12-30 12:30:00,63.91,64.0,63.89,64.0,20808.0,63.2643,63.3534,63.2445,63.3534,20808.0
2024-12-30 13:00:00,63.98,64.06,63.95,64.01,24063.0,63.3336,63.4128,63.3039,63.3633,24063.0
2024-12-30 13:30:00,64.01,64.09,63.98,64.09,28262.0,63.3633,63.4425,63.3336,63.4425,28262.0
2024-12-30 14:00:00,64.08,64.12,64.01,64.06,44440.0,63.4326,63.4722,63.3633,63.4128,44440.0
2024-12-30 14:30:00,64.05,64.08,64.03,64.06,29291.0,63.4029,63.4326,63.3831,63.4128,29291.0
2024-12-30 15:00:00,64.06,64.14,63.99,64.1,47418.0,63.4128,63.492,63.3435,63.4524,47418.0
2024-12-30 15:30:00,64.09,64.15,64.0,64.12,259598.0,63.4425,63.5019,63.3534,63.4722,259598.0
2024-12-31 09:30:00,63.88,64.1,63.69,63.75,111430.0,63.2346,63.4524,63.0466,63.1059,111430.0
2024-12-31 10:00:00,63.75,63.84,63.59,63.77,62462.0,63.1059,63.195,62.9476,63.1257,62462.0
2024-12-31 10:30:00,63.78,63.8,63.65,63.7,31599.0,63.1356,63.1554,63.007,63.0565,31599.0
2024-12-31 11:00:00,63.7,63.71,63.54,63.54,32761.0,63.0565,63.0664,62.8981,62.8981,32761.0
2024-12-31 11:30:00,63.55,63.63,63.55,63.62,40064.0,62.908,62.9872,62.908,62.9773,40064.0
2024-12-31 12:00:00,63.62,63.63,63.55,63.59,20344.0,62.9773,62.9872,62.908,62.9476,20344.0
2024-12-31 12:30:00,63.59,63.67,63.56,63.67,20783.0,62.9476,63.0268,62.9179,63.0268,20783.0
2024-12-31 13:00:00,63.67,63.69,63.61,63.62,54995.0,63.0268,63.0466,62.9674,62.9773,54995.0
2024-12-31 13:30:00,63.62,63.74,63.62,63.72,22940.0,62.9773,63.096,62.9773,63.0763,22940.0
2024-12-31 14:00:00,63.71,63.82,63.71,63.76,48861.0,63.0664,63.1752,63.0664,63.1158,48861.0
2024-12-31 14:30:00,63.76,63.76,63.68,63.73,31091.0,63.1158,63.1158,63.0367,63.0862,31091.0
2024-12-31 15:00:00,63.72,63.78,63.71,63.78,42323.0,63.0763,63.1356,63.0664,63.1356,42323.0
2024-12-31 15:30:00,63.79,63.9,63.71,63.88,251492.0,63.1455,63.2544,63.0664,63.2346,251492.0
2025-01-02 09:30:00,64.17,64.34,63.93,64.29,135632.0,63.5217,63.69,63.2841,63.6405,135632.0
2025-01-02 10:00:00,64.28,64.33,64.09,64.14,29875.0,63.6306,63.6801,63.4425,63.492,29875.0
2025-01-02 10:30:00,64.14,64.29,64.14,64.26,35000.0,63.492,63.6405,63.492,63.6108,35000.0
2025-01-02 11:00:00,64.25,64.25,64.14,64.22,15618.0,63.6009,63.6009,63.492,63.5712,15618.0
2025-01-02 11:30:00,64.21,64.24,64.16,64.23,13343.0,63.5613,63.591,63.5118,63.5811,13343.0
2025-01-02 12:00:00,64.22,64.26,64.05,64.07,31332.0,63.5712,63.6108,63.4029,63.4227,31332.0
2025-01-02 12:30:00,64.09,64.1,63.97,64.06,29786.0,63.4425,63.4524,63.3237,63.4128,29786.0
2025-01-02 13:00:00,64.03,64.03,63.87,63.9,27088.0,63.3831,63.3831,63.2247,63.2544,27088.0
2025-01-02 13:30:00,63.9,63.9,63.78,63.86,38480.0,63.2544,63.2544,63.1356,63.2148,38480.0
2025-01-02 14:00:00,63.85,64.04,63.83,64.02,44968.0,63.2049,63.393,63.1851,63.3732,44968.0
2025-01-02 14:30:00,64.02,64.09,63.95,64.0,47957.0,63.3732,63.4425,63.3039,63.3534,47957.0
2025-01-02 15:00:00,64.0,64.14,64.0,64.14,55075.0,63.3534,63.492,63.3534,63.492,55075.0
2025-01-02 15:30:00,64.13,64.13,63.98,64.1,308329.0,63.4821,63.4821,63.3336,63.4524,308329.0
2025-01-03 09:30:00,62.67,62.83,62.13,62.31,286280.0,62.0369,62.1952,61.5023,61.6805,286280.0
2025-01-03 10:00:00,62.33,62.49,62.26,62.49,77441.0,61.7003,61.8587,61.631,61.8587,77441.0
2025-01-03 10:30:00,62.49,62.69,62.48,62.61,66552.0,61.8587,62.0567,61.8488,61.9775,66552.0
2025-01-03 11:00:00,62.61,62.63,62.52,62.56,46778.0,61.9775,61.9973,61.8884,61.928,46778.0
2025-01-03 11:30:00,62.56,62.6,62.35,62.4,79463.0,61.928,61.9676,61.7201,61.7696,79463.0
2025-01-03 12:00:00,62.39,62.5,62.36,62.45,71347.0,61.7597,61.8686,61.73,61.8191,71347.0
2025-01-03 12:30:00,62.45,62.47,62.35,62.41,44716.0,61.8191,61.8389,61.7201,61.7795,44716.0
2025-01-03 13:00:00,62.41,62.46,62.34,62.43,65750.0,61.7795,61.829,61.7102,61.7993,65750.0
2025-01-03 13:30:00,62.41,62.46,62.39,62.4,67142.0,61.7795,61.829,61.7597,61.7696,67142.0
2025-01-03 14:00:00,62.4,62.49,62.39,62.46,65622.0,61.7696,61.8587,61.7597,61.829,65622.0
2025-01-03 14:30:00,62.46,62.51,62.41,62.42,57092.0,61.829,61.8785,61.7795,61.7894,57092.0
2025-01-03 15:00:00,62.41,62.46,62.35,62.46,86167.0,61.7795,61.829,61.7201,61.829,86167.0
2025-01-03 15:30:00,62.47,62.56,62.4,62.55,313784.0,61.8389,61.928,61.7696,61.9181,313784.0
2025-01-06 09:30:00,61.59,62.03,61.57,61.95,235387.0,60.9678,61.4033,60.948,61.3241,235387.0
2025-01-06 10:00:00,61.94,62.03,61.9,61.93,67078.0,61.3142,61.4033,61.2746,61.3043,67078.0
2025-01-06 10:30:00,61.94,61.95,61.71,61.94,81787.0,61.3142,61.3241,61.0866,61.3142,81787.0
2025-01-06 11:00:00,61.94,62.05,61.9,62.0,66799.0,61.3142,61.4231,61.2746,61.3736,66799.0
2025-01-06 11:30:00,62.01,62.08,61.97,62.08,49398.0,61.3835,61.4528,61.3439,61.4528,49398.0
2025-01-06 12:00:00,62.08,62.11,61.99,62.04,51901.0,61.4528,61.4825,61.3637,61.4132,51901.0
2025-01-06 12:30:00,62.05,62.06,61.98,62.02,41253.0,61.4231,61.433,61.3538,61.3934,41253.0
2025-01-06 13:00:00,62.02,62.04,61.9,62.03,57470.0,61.3934,61.4132,61.2746,61.4033,57470.0
2025-01-06 13:30:00,62.04,62.12,62.0,62.09,63173.0,61.4132,61.4924,61.3736,61.4627,63173.0
2025-01-06 14:00:00,62.08,62.1,61.98,62.03,72671.0,61.4528,61.4726,61.3538,61.4033,72671.0
2025-01-06 14:30:00,62.01,62.04,61.84,61.84,53391.0,61.3835,61.4132,61.2152,61.2152,53391.0
2025-01-06 15:00:00,61.84,61.86,61.73,61.82,71140.0,61.2152,61.235,61.1064,61.1954,71140.0
2025-01-06 15:30:00,61.82,61.99,61.81,61.98,319454.0,61.1954,61.3637,61.1855,61.3538,319454.0
2025-01-07 09:30:00,61.94,62.32,61.78,61.9,306172.0,61.3142,61.6904,61.1559,61.2746,306172.0
2025-01-07 10:00:00,61.91,61.98,61.65,61.96,80864.0,61.2845,61.3538,61.0272,61.334,80864.0
2025-01-07 10:30:00,61.98,61.99,61.84,61.95,72708.0,61.3538,61.3637,61.2152,61.3241,72708.0
2025-01-07 11:00:00,61.96,62.0,61.75,61.79,93599.0,61.334,61.3736,61.1262,61.1657,93599.0
2025-01-07 11:30:00,61.79,61.8,61.69,61.72,55315.0,61.1657,61.1756,61.0668,61.0965,55315.0
2025-01-07 12:00:00,61.72,61.75,61.62,61.63,67517.0,61.0965,61.1262,60.9975,61.0074,67517.0
2025-01-07 12:30:00,61.63,61.69,61.5,61.52,69816.0,61.0074,61.0668,60.8787,60.8985,69816.0
2025-01-07 13:00:00,61.52,61.64,61.51,61.62,41489.0,60.8985,61.0173,60.8886,60.9975,41489.0
2025-01-07 13:30:00,61.62,61.63,61.53,61.56,69900.0,60.9975,61.0074,60.9084,60.9381,69900.0
2025-01-07 14:00:00,61.55,61.58,61.52,61.57,37381.0,60.9282,60.9579,60.8985,60.948,37381.0
2025-01-07 14:30:00,61.56,61.57,61.47,61.48,50602.0,60.9381,60.948,60.849,60.8589,50602.0
2025-01-07 15:00:00,61.48,61.52,61.43,61.44,64951.0,60.8589,60.8985,60.8094,60.8193,64951.0
2025-01-07 15:30:00,61.45,61.51,61.38,61.5,258602.0,60.8292,60.8886,60.7599,60.8787,258602.0
2025-01-08 09:30:00,60.53,60.53,59.88,60.24,340763.0,59.9185,59.9185,59.275,59.6314,340763.0
2025-01-08 10:00:00,60.27,60.35,60.14,60.16,58904.0,59.6611,59.7403,59.5324,59.5522,58904.0
2025-01-08 10:30:00,60.16,60.38,60.16,60.37,55981.0,59.5522,59.77,59.5522,59.7601,55981.0
2025-01-08 11:00:00,60.37,60.4,60.25,60.29,52336.0,59.7601,59.7898,59.6413,59.6809,52336.0
2025-01-08 11:30:00,60.28,60.49,60.27,60.4,41516.0,59.671,59.8789,59.6611,59.7898,41516.0
2025-01-08 12:00:00,60.38,60.4,60.25,60.25,52265.0,59.77,59.7898,59.6413,59.6413,52265.0
2025-01-08 12:30:00,60.25,60.35,60.22,60.35,42014.0,59.6413,59.7403,59.6116,59.7403,42014.0
2025-01-08 13:00:00,60.34,60.41,60.32,60.39,38484.0,59.7304,59.7997,59.7106,59.7799,38484.0
2025-01-08 13:30:00,60.38,60.43,60.33,60.4,28386.0,59.77,59.8195,59.7205,59.7898,28386.0
2025-01-08 14:00:00,60.4,60.53,60.37,60.5,48711.0,59.7898,59.9185,59.7601,59.8888,48711.0
2025-01-08 14:30:00,60.49,60.49,60.41,60.45,46578.0,59.8789,59.8789,59.7997,59.8393,46578.0
2025-01-08 15:00:00,60.45,60.53,60.43,60.5,71773.0,59.8393,59.9185,59.8195,59.8888,71773.0
2025-01-08 15:30:00,60.5,60.53,60.37,60.37,282264.0,59.8888,59.9185,59.7601,59.7601,282264.0
2025-01-10 09:30:00,59.27,59.62,59.03,59.11,390569.0,58.6712,59.0177,58.4336,58.5128,390569.0
2025-01-10 10:00:00,59.18,59.18,58.87,59.03,112573.0,58.5821,58.5821,58.2752,58.4336,112573.0
2025-01-10 10:30:00,59.03,59.09,58.94,59.0,124468.0,58.4336,58.493,58.3445,58.4039,124468.0
2025-01-10 11:00:00,58.99,59.08,58.86,58.92,114553.0,58.394,58.4831,58.2654,58.3247,114553.0
2025-01-10 11:30:00,58.91,58.99,58.8,58.83,90169.0,58.3148,58.394,58.206,58.2357,90169.0
2025-01-10 12:00:00,58.82,58.84,58.73,58.82,49822.0,58.2258,58.2456,58.1367,58.2258,49822.0
2025-01-10 12:30:00,58.8,58.84,58.76,58.81,58452.0,58.206,58.2456,58.1664,58.2159,58452.0
2025-01-10 13:00:00,58.81,58.89,58.77,58.86,56746.0,58.2159,58.295,58.1763,58.2654,56746.0
2025-01-10 13:30:00,58.85,58.93,58.8,58.92,35055.0,58.2555,58.3346,58.206,58.3247,35055.0
2025-01-10 14:00:00,58.91,58.92,58.76,58.78,60070.0,58.3148,58.3247,58.1664,58.1862,60070.0
2025-01-10 14:30:00,58.77,58.81,58.74,58.75,53069.0,58.1763,58.2159,58.1466,58.1565,53069.0
2025-01-10 15:00:00,58.76,58.8,58.72,58.76,83230.0,58.1664,58.206,58.1268,58.1664,83230.0
2025-01-10 15:30:00,58.76,58.83,58.56,58.64,362725.0,58.1664,58.2357,57.9684,58.0476,362725.0
2025-01-13 09:30:00,57.92,58.11,57.77,58.07,388162.0,57.3348,57.5229,57.1864,57.4833,388162.0
2025-01-13 10:00:00,58.07,58.09,58.0,58.02,81147.0,57.4833,57.5031,57.414,57.4338,81147.0
2025-01-13 10:30:00,58.05,58.22,58.02,58.15,153067.0,57.4635,57.6318,57.4338,57.5625,153067.0
2025-01-13 11:00:00,58.15,58.2,58.11,58.12,105369.0,57.5625,57.612,57.5229,57.5328,105369.0
2025-01-13 11:30:00,58.12,58.16,58.02,58.02,42763.0,57.5328,57.5724,57.4338,57.4338,42763.0
2025-01-13 12:00:00,58.01,58.08,57.97,58.01,145585.0,57.4239,57.4932,57.3843,57.4239,145585.0
2025-01-13 12:30:00,58.01,58.04,57.95,58.03,64495.0,57.4239,57.4536,57.3645,57.4437,64495.0
2025-01-13 13:00:00,58.03,58.04,57.99,58.03,34676.0,57.4437,57.4536,57.4041,57.4437,34676.0
2025-01-13 13:30:00,58.04,58.05,58.01,58.05,63132.0,57.4536,57.4635,57.4239,57.4635,63132.0
2025-01-13 14:00:00,58.05,58.05,58.0,58.05,50429.0,57.4635,57.4635,57.414,57.4635,50429.0
2025-01-13 14:30:00,58.04,58.12,58.03,58.06,100806.0,57.4536,57.5328,57.4437,57.4734,100806.0
2025-01-13 15:00:00,58.06,58.06,57.98,57.99,65154.0,57.4734,57.4734,57.3942,57.4041,65154.0
2025-01-13 15:30:00,57.99,58.06,57.95,58.05,354136.0,57.4041,57.4734,57.3645,57.4635,354136.0
2025-01-14 09:30:00,58.55,58.72,58.37,58.51,326358.0,57.9585,58.1268,57.7803,57.9189,326358.0
2025-01-14 10:00:00,58.51,58.63,58.45,58.45,75741.0,57.9189,58.0377,57.8595,57.8595,75741.0
2025-01-14 10:30:00,58.45,58.56,58.44,58.48,110883.0,57.8595,57.9684,57.8496,57.8892,110883.0
2025-01-14 11:00:00,58.48,58.48,58.32,58.37,83742.0,57.8892,57.8892,57.7308,57.7803,83742.0
2025-01-14 11:30:00,58.37,58.4,58.2,58.2,79245.0,57.7803,57.81,57.612,57.612,79245.0
2025-01-14 12:00:00,58.2,58.34,58.19,58.32,54985.0,57.612,57.7506,57.6021,57.7308,54985.0
2025-01-14 12:30:00,58.32,58.42,58.27,58.4,99404.0,57.7308,57.8298,57.6813,57.81,99404.0
2025-01-14 13:00:00,58.4,58.49,58.39,58.46,69302.0,57.81,57.8991,57.8001,57.8694,69302.0
2025-01-14 13:30:00,58.46,58.59,58.45,58.59,54301.0,57.8694,57.9981,57.8595,57.9981,54301.0
2025-01-14 14:00:00,58.58,58.59,58.52,58.54,63532.0,57.9882,57.9981,57.9288,57.9486,63532.0
2025-01-14 14:30:00,58.53,58.6,58.48,58.5,41542.0,57.9387,58.008,57.8892,57.909,41542.0
2025-01-14 15:00:00,58.5,58.54,58.42,58.52,66678.0,57.909,57.9486,57.8298,57.9288,66678.0
2025-01-14 15:30:00,58.53,58.59,58.47,58.54,172702.0,57.9387,57.9981,57.8793,57.9486,172702.0
2025-01-15 09:30:00,59.16,59.3,58.9,59.09,191461.0,58.5623,58.7009,58.3049,58.493,191461.0
2025-01-15 10:00:00,59.1,59.14,59.01,59.06,76559.0,58.5029,58.5425,58.4138,58.4633,76559.0
2025-01-15 10:30:00,59.05,59.07,58.99,59.03,88066.0,58.4534,58.4732,58.394,58.4336,88066.0
2025-01-15 11:00:00,59.05,59.06,58.94,58.97,66184.0,58.4534,58.4633,58.3445,58.3742,66184.0
2025-01-15 11:30:00,58.96,59.03,58.93,59.03,58614.0,58.3643,58.4336,58.3346,58.4336,58614.0
2025-01-15 12:00:00,59.02,59.02,58.97,58.98,55939.0,58.4237,58.4237,58.3742,58.3841,55939.0
2025-01-15 12:30:00,58.98,59.03,58.97,58.99,36952.0,58.3841,58.4336,58.3742,58.394,36952.0
2025-01-15 13:00:00,58.98,59.01,58.97,59.0,34782.0,58.3841,58.4138,58.3742,58.4039,34782.0
2025-01-15 13:30:00,59.01,59.06,58.99,59.03,54051.0,58.4138,58.4633,58.394,58.4336,54051.0
2025-01-15 14:00:00,59.03,59.04,58.99,59.01,41338.0,58.4336,58.4435,58.394,58.4138,41338.0
2025-01-15 14:30:00,59.01,59.1,59.0,59.1,56553.0,58.4138,58.5029,58.4039,58.5029,56553.0
2025-01-15 15:00:00,59.09,59.16,59.09,59.12,81242.0,58.493,58.5623,58.493,58.5227,81242.0
2025-01-15 15:30:00,59.12,59.24,58.97,59.15,308006.0,58.5227,58.6415,58.3742,58.5524,308006.0
2025-01-16 09:30:00,59.01,59.29,58.85,58.89,307414.0,58.4138,58.691,58.2555,58.295,307414.0
2025-01-16 10:00:00,58.88,58.88,58.52,58.54,86835.0,58.2851,58.2851,57.9288,57.9486,86835.0
2025-01-16 10:30:00,58.53,58.66,58.52,58.63,57990.0,57.9387,58.0674,57.9288,58.0377,57990.0
2025-01-16 11:00:00,58.64,58.71,58.6,58.7,44838.0,58.0476,58.1169,58.008,58.107,44838.0
2025-01-16 11:30:00,58.7,58.77,58.69,58.76,27055.0,58.107,58.1763,58.0971,58.1664,27055.0
2025-01-16 12:00:00,58.75,58.78,58.69,58.73,46024.0,58.1565,58.1862,58.0971,58.1367,46024.0
2025-01-16 12:30:00,58.72,58.72,58.6,58.64,39413.0,58.1268,58.1268,58.008,58.0476,39413.0
2025-01-16 13:00:00,58.64,58.66,58.59,58.63,31236.0,58.0476,58.0674,57.9981,58.0377,31236.0
2025-01-16 13:30:00,58.62,58.62,58.53,58.55,38095.0,58.0278,58.0278,57.9387,57.9585,38095.0
2025-01-16 14:00:00,58.55,58.58,58.51,58.55,37652.0,57.9585,57.9882,57.9189,57.9585,37652.0
2025-01-16 14:30:00,58.54,58.55,58.49,58.5,50606.0,57.9486,57.9585,57.8991,57.909,50606.0
2025-01-16 15:00:00,58.5,58.53,58.47,58.49,84492.0,57.909,57.9387,57.8793,57.8991,84492.0
2025-01-16 15:30:00,58.49,58.69,58.49,58.61,312279.0,57.8991,58.0971,57.8991,58.0179,312279.0
2025-01-17 09:30:00,58.2,58.54,58.02,58.54,109074.0,57.612,57.9486,57.4338,57.9486,109074.0
2025-01-17 10:00:00,58.55,58.59,58.49,58.52,102955.0,57.9585,57.9981,57.8991,57.9288,102955.0
2025-01-17 10:30:00,58.52,58.59,58.49,58.57,82227.0,57.9288,57.9981,57.8991,57.9783,82227.0
2025-01-17 11:00:00,58.57,58.57,58.41,58.46,90393.0,57.9783,57.9783,57.8199,57.8694,90393.0
2025-01-17 11:30:00,58.46,58.49,58.4,58.42,22334.0,57.8694,57.8991,57.81,57.8298,22334.0
2025-01-17 12:00:00,58.42,58.51,58.41,58.48,33027.0,57.8298,57.9189,57.8199,57.8892,33027.0
2025-01-17 12:30:00,58.48,58.48,58.37,58.37,32174.0,57.8892,57.8892,57.7803,57.7803,32174.0
2025-01-17 13:00:00,58.37,58.37,58.31,58.34,23835.0,57.7803,57.7803,57.7209,57.7506,23835.0
2025-01-17 13:30:00,58.33,58.36,58.3,58.35,38530.0,57.7407,57.7704,57.711,57.7605,38530.0
2025-01-17 14:00:00,58.36,58.4,58.35,58.38,49194.0,57.7704,57.81,57.7605,57.7902,49194.0
2025-01-17 14:30:00,58.37,58.38,58.33,58.35,46249.0,57.7803,57.7902,57.7407,57.7605,46249.0
2025-01-17 15:00:00,58.35,58.35,58.25,58.3,60431.0,57.7605,57.7605,57.6615,57.711,60431.0
2025-01-17 15:30:00,58.3,58.44,58.23,58.4,274874.0,57.711,57.8496,57.6417,57.81,274874.0
2025-01-21 09:30:00,58.61,58.91,58.55,58.69,189844.0,58.0179,58.3148,57.9585,58.0971,189844.0
2025-01-21 10:00:00,58.68,58.71,58.56,58.59,112834.0,58.0872,58.1169,57.9684,57.9981,112834.0
2025-01-21 10:30:00,58.59,58.7,58.59,58.65,56337.0,57.9981,58.107,57.9981,58.0575,56337.0
2025-01-21 11:00:00,58.65,58.8,58.65,58.79,64677.0,58.0575,58.206,58.0575,58.1961,64677.0
2025-01-21 11:30:00,58.78,58.96,58.55,58.6,347910.0,58.1862,58.3643,57.9585,58.008,347910.0
2025-01-21 12:00:00,58.59,58.76,58.57,58.75,67355.0,57.9981,58.1664,57.9783,58.1565,67355.0
2025-01-21 12:30:00,58.75,58.84,58.72,58.83,107590.0,58.1565,58.2456,58.1268,58.2357,107590.0
2025-01-21 13:00:00,58.83,58.92,58.78,58.91,131116.0,58.2357,58.3247,58.1862,58.3148,131116.0
2025-01-21 13:30:00,58.9,58.94,58.89,58.91,73509.0,58.3049,58.3445,58.295,58.3148,73509.0
2025-01-21 14:00:00,58.9,58.97,58.9,58.93,67458.0,58.3049,58.3742,58.3049,58.3346,67458.0
2025-01-21 14:30:00,58.93,58.97,58.92,58.97,61884.0,58.3346,58.3742,58.3247,58.3742,61884.0
2025-01-21 15:00:00,58.96,58.97,58.91,58.95,87662.0,58.3643,58.3742,58.3148,58.3544,87662.0
2025-01-21 15:30:00,58.96,59.03,58.88,58.89,418506.0,58.3643,58.4336,58.2851,58.295,418506.0
2025-01-22 09:30:00,59.78,61.0,59.75,60.65,644392.0,59.1761,60.3837,59.1464,60.0373,644392.0
2025-01-22 10:00:00,60.65,61.27,60.6,60.88,562339.0,60.0373,60.651,59.9878,60.2649,562339.0
2025-01-22 10:30:00,60.86,61.06,60.69,60.95,246916.0,60.2451,60.4431,60.0769,60.3342,246916.0
2025-01-22 11:00:00,60.96,61.22,60.83,60.95,284496.0,60.3441,60.6015,60.2154,60.3342,284496.0
2025-01-22 11:30:00,60.97,61.14,60.9,61.04,164750.0,60.354,60.5223,60.2847,60.4233,164750.0
2025-01-22 12:00:00,61.05,61.11,60.91,60.98,109434.0,60.4332,60.4926,60.2946,60.3639,109434.0
2025-01-22 12:30:00,60.98,61.17,60.9,60.91,197181.0,60.3639,60.552,60.2847,60.2946,197181.0
2025-01-22 13:00:00,60.92,60.98,60.78,60.87,134652.0,60.3045,60.3639,60.166,60.255,134652.0
2025-01-22 13:30:00,60.87,61.01,60.76,60.83,108739.0,60.255,60.3936,60.1462,60.2154,108739.0
2025-01-22 14:00:00,60.82,60.96,60.61,60.67,149459.0,60.2055,60.3441,59.9977,60.0571,149459.0
2025-01-22 14:30:00,60.65,60.78,60.62,60.75,86047.0,60.0373,60.166,60.0076,60.1363,86047.0
2025-01-22 15:00:00,60.76,60.79,60.59,60.68,132627.0,60.1462,60.1759,59.9779,60.067,132627.0
2025-01-22 15:30:00,60.67,60.92,60.57,60.71,641373.0,60.0571,60.3045,59.9581,60.0967,641373.0
2025-01-23 09:30:00,59.98,59.98,58.66,58.78,554839.0,59.374,59.374,58.0674,58.1862,554839.0
2025-01-23 10:00:00,58.8,59.08,58.72,58.91,253622.0,58.206,58.4831,58.1268,58.3148,253622.0
2025-01-23 10:30:00,58.89,59.12,58.89,59.1,87414.0,58.295,58.5227,58.295,58.5029,87414.0
2025-01-23 11:00:00,59.09,59.25,59.06,59.22,89964.0,58.493,58.6514,58.4633,58.6217,89964.0
2025-01-23 11:30:00,59.21,59.36,59.13,59.2,380983.0,58.6118,58.7603,58.5326,58.6019,380983.0
2025-01-23 12:00:00,59.21,59.24,58.98,59.03,48653.0,58.6118,58.6415,58.3841,58.4336,48653.0
2025-01-23 12:30:00,59.04,59.06,58.95,59.0,82731.0,58.4435,58.4633,58.3544,58.4039,82731.0
2025-01-23 13:00:00,59.0,59.06,58.8,59.0,568455.0,58.4039,58.4633,58.206,58.4039,568455.0
2025-01-23 13:30:00,59.01,59.07,58.87,58.94,142352.0,58.4138,58.4732,58.2752,58.3445,142352.0
2025-01-23 14:00:00,58.94,58.95,58.8,58.8,133182.0,58.3445,58.3544,58.206,58.206,133182.0
2025-01-23 14:30:00,58.79,58.81,58.65,58.8,116093.0,58.1961,58.2159,58.0575,58.206,116093.0
2025-01-23 15:00:00,58.81,58.96,58.81,58.96,123559.0,58.2159,58.3643,58.2159,58.3643,123559.0
2025-01-23 15:30:00,58.95,59.01,58.86,58.95,406858.0,58.3544,58.4138,58.2654,58.3544,406858.0
2025-01-24 09:30:00,58.86,58.9,58.6,58.64,94594.0,58.2654,58.3049,58.008,58.0476,94594.0
2025-01-24 10:00:00,58.64,59.05,58.6,58.85,301766.0,58.0476,58.4534,58.008,58.2555,301766.0
2025-01-24 10:30:00,58.85,58.86,58.64,58.67,155300.0,58.2555,58.2654,58.0476,58.0773,155300.0
2025-01-24 11:00:00,58.67,58.78,58.63,58.74,314897.0,58.0773,58.1862,58.0377,58.1466,314897.0
2025-01-24 11:30:00,58.72,58.77,58.6,58.61,79188.0,58.1268,58.1763,58.008,58.0179,79188.0
2025-01-24 12:00:00,58.62,58.66,58.54,58.61,54459.0,58.0278,58.0674,57.9486,58.0179,54459.0
2025-01-24 12:30:00,58.61,58.65,58.57,58.6,337955.0,58.0179,58.0575,57.9783,58.008,337955.0
2025-01-24 13:00:00,58.6,58.64,58.59,58.61,56345.0,58.008,58.0476,57.9981,58.0179,56345.0
2025-01-24 13:30:00,58.62,58.62,58.54,58.55,69258.0,58.0278,58.0278,57.9486,57.9585,69258.0
2025-01-24 14:00:00,58.55,58.57,58.51,58.53,70157.0,57.9585,57.9783,57.9189,57.9387,70157.0
2025-01-24 14:30:00,58.53,58.55,58.49,58.5,59797.0,57.9387,57.9585,57.8991,57.909,59797.0
2025-01-24 15:00:00,58.5,58.52,58.39,58.4,105930.0,57.909,57.9288,57.8001,57.81,105930.0
2025-01-24 15:30:00,58.4,58.47,58.34,58.35,487572.0,57.81,57.8793,57.7506,57.7605,487572.0
2025-01-27 09:30:00,58.17,58.59,58.08,58.57,364596.0,57.5823,57.9981,57.4932,57.9783,364596.0
2025-01-27 10:00:00,58.57,58.75,58.53,58.66,234643.0,57.9783,58.1565,57.9387,58.0674,234643.0
2025-01-27 10:30:00,58.66,58.71,58.59,58.67,101031.0,58.0674,58.1169,57.9981,58.0773,101031.0
2025-01-27 11:00:00,58.66,58.88,58.61,58.82,337305.0,58.0674,58.2851,58.0179,58.2258,337305.0
2025-01-27 11:30:00,58.83,58.87,58.69,58.77,121785.0,58.2357,58.2752,58.0971,58.1763,121785.0
2025-01-27 12:00:00,58.77,58.83,58.67,58.67,108056.0,58.1763,58.2357,58.0773,58.0773,108056.0
2025-01-27 12:30:00,58.67,58.76,58.66,58.72,116081.0,58.0773,58.1664,58.0674,58.1268,116081.0
2025-01-27 13:00:00,58.72,58.75,58.64,58.65,75975.0,58.1268,58.1565,58.0476,58.0575,75975.0
2025-01-27 13:30:00,58.64,58.65,58.56,58.61,70115.0,58.0476,58.0575,57.9684,58.0179,70115.0
2025-01-27 14:00:00,58.61,58.69,58.55,58.68,85264.0,58.0179,58.0971,57.9585,58.0872,85264.0
2025-01-27 14:30:00,58.68,58.68,58.58,58.62,78282.0,58.0872,58.0872,57.9882,58.0278,78282.0
2025-01-27 15:00:00,58.61,58.63,58.53,58.58,90813.0,58.0179,58.0377,57.9387,57.9882,90813.0
2025-01-27 15:30:00,58.58,58.78,58.56,58.73,464233.0,57.9882,58.1862,57.9684,58.1367,464233.0
2025-01-28 09:30:00,59.75,60.03,59.56,59.77,196475.0,59.1464,59.4235,58.9583,59.1662,196475.0
2025-01-28 10:00:00,59.78,59.83,59.66,59.68,83274.0,59.1761,59.2256,59.0573,59.0771,83274.0
2025-01-28 10:30:00,59.67,59.76,59.64,59.73,63812.0,59.0672,59.1563,59.0375,59.1266,63812.0
2025-01-28 11:00:00,59.73,59.87,59.73,59.75,61311.0,59.1266,59.2651,59.1266,59.1464,61311.0
2025-01-28 11:30:00,59.74,59.96,59.7,59.95,360574.0,59.1365,59.3542,59.0969,59.3443,360574.0
2025-01-28 12:00:00,59.94,60.0,59.93,59.98,89085.0,59.3344,59.3938,59.3245,59.374,89085.0
2025-01-28 12:30:00,59.98,60.18,59.98,60.17,84006.0,59.374,59.572,59.374,59.5621,84006.0
2025-01-28 13:00:00,60.16,60.23,60.07,60.14,108829.0,59.5522,59.6215,59.4631,59.5324,108829.0
2025-01-28 13:30:00,60.14,60.29,60.12,60.26,85620.0,59.5324,59.6809,59.5126,59.6512,85620.0
2025-01-28 14:00:00,60.26,60.39,60.26,60.28,127386.0,59.6512,59.7799,59.6512,59.671,127386.0
2025-01-28 14:30:00,60.27,60.47,60.26,60.44,81487.0,59.6611,59.8591,59.6512,59.8294,81487.0
2025-01-28 15:00:00,60.44,60.46,60.37,60.39,140023.0,59.8294,59.8492,59.7601,59.7799,140023.0
2025-01-28 15:30:00,60.39,60.51,60.34,60.35,372200.0,59.7799,59.8987,59.7304,59.7403,372200.0
2025-01-29 09:30:00,60.01,60.16,59.86,59.95,122664.0,59.4037,59.5522,59.2552,59.3443,122664.0
2025-01-29 10:00:00,59.95,59.98,59.83,59.91,65623.0,59.3443,59.374,59.2256,59.3047,65623.0
2025-01-29 10:30:00,59.91,59.97,59.89,59.9,80887.0,59.3047,59.3641,59.2849,59.2948,80887.0
2025-01-29 11:00:00,59.9,59.94,59.76,59.76,59569.0,59.2948,59.3344,59.1563,59.1563,59569.0
2025-01-29 11:30:00,59.77,59.82,59.67,59.7,47898.0,59.1662,59.2157,59.0672,59.0969,47898.0
2025-01-29 12:00:00,59.7,59.91,59.7,59.88,59285.0,59.0969,59.3047,59.0969,59.275,59285.0
2025-01-29 12:30:00,59.89,59.92,59.88,59.9,63417.0,59.2849,59.3146,59.275,59.2948,63417.0
2025-01-29 13:00:00,59.89,59.9,59.7,59.83,79788.0,59.2849,59.2948,59.0969,59.2256,79788.0
2025-01-29 13:30:00,59.84,59.85,59.78,59.79,32262.0,59.2354,59.2453,59.1761,59.186,32262.0
2025-01-29 14:00:00,59.78,59.79,59.6,59.63,69126.0,59.1761,59.186,58.9979,59.0276,69126.0
2025-01-29 14:30:00,59.65,59.81,59.63,59.75,44800.0,59.0474,59.2058,59.0276,59.1464,44800.0
2025-01-29 15:00:00,59.74,59.83,59.67,59.8,60871.0,59.1365,59.2256,59.0672,59.1959,60871.0
2025-01-29 15:30:00,59.81,59.82,59.57,59.59,236140.0,59.2058,59.2157,58.9682,58.988,236140.0
2025-01-30 09:30:00,60.22,60.33,60.13,60.15,202971.0,59.6116,59.7205,59.5225,59.5423,202971.0
2025-01-30 10:00:00,60.16,60.19,60.07,60.14,64655.0,59.5522,59.5819,59.4631,59.5324,64655.0
2025-01-30 10:30:00,60.11,60.32,60.11,60.28,44789.0,59.5027,59.7106,59.5027,59.671,44789.0
2025-01-30 11:00:00,60.28,60.3,60.19,60.23,39701.0,59.671,59.6908,59.5819,59.6215,39701.0
2025-01-30 11:30:00,60.23,60.27,60.19,60.25,29875.0,59.6215,59.6611,59.5819,59.6413,29875.0
2025-01-30 12:00:00,60.25,60.34,60.21,60.23,74791.0,59.6413,59.7304,59.6017,59.6215,74791.0
2025-01-30 12:30:00,60.24,60.29,60.23,60.26,15389.0,59.6314,59.6809,59.6215,59.6512,15389.0
2025-01-30 13:00:00,60.26,60.3,60.21,60.22,32965.0,59.6512,59.6908,59.6017,59.6116,32965.0
2025-01-30 13:30:00,60.21,60.31,60.21,60.3,40361.0,59.6017,59.7007,59.6017,59.6908,40361.0
2025-01-30 14:00:00,60.3,60.36,60.3,60.33,25016.0,59.6908,59.7502,59.6908,59.7205,25016.0
2025-01-30 14:30:00,60.34,60.46,60.33,60.43,39124.0,59.7304,59.8492,59.7205,59.8195,39124.0
2025-01-30 15:00:00,60.43,60.53,60.43,60.53,51498.0,59.8195,59.9185,59.8195,59.9185,51498.0
2025-01-30 15:30:00,60.52,60.68,60.35,60.51,369522.0,59.9086,60.067,59.7403,59.8987,369522.0
2025-01-31 09:30:00,60.5,60.77,60.27,60.64,148196.0,59.8888,60.1561,59.6611,60.0274,148196.0
2025-01-31 10:00:00,60.63,60.65,60.52,60.61,39703.0,60.0175,60.0373,59.9086,59.9977,39703.0
2025-01-31 10:30:00,60.6,60.65,60.52,60.53,54696.0,59.9878,60.0373,59.9086,59.9185,54696.0
2025-01-31 11:00:00,60.54,60.63,60.49,60.61,32057.0,59.9284,60.0175,59.8789,59.9977,32057.0
2025-01-31 11:30:00,60.61,60.75,60.61,60.74,31099.0,59.9977,60.1363,59.9977,60.1264,31099.0
2025-01-31 12:00:00,60.73,60.77,60.68,60.75,38226.0,60.1165,60.1561,60.067,60.1363,38226.0
2025-01-31 12:30:00,60.75,60.84,60.75,60.84,43229.0,60.1363,60.2253,60.1363,60.2253,43229.0
2025-01-31 13:00:00,60.84,60.89,60.7,60.8,193305.0,60.2253,60.2748,60.0868,60.1858,193305.0
2025-01-31 13:30:00,60.8,60.81,60.61,60.73,131277.0,60.1858,60.1957,59.9977,60.1165,131277.0
2025-01-31 14:00:00,60.73,60.78,60.65,60.78,149234.0,60.1165,60.166,60.0373,60.166,149234.0
2025-01-31 14:30:00,60.78,60.91,60.71,60.73,114478.0,60.166,60.2946,60.0967,60.1165,114478.0
2025-01-31 15:00:00,60.75,60.75,60.58,60.63,195090.0,60.1363,60.1363,59.968,60.0175,195090.0
2025-01-31 15:30:00,60.64,60.74,60.58,60.64,276823.0,60.0274,60.1264,59.968,60.0274,276823.0
2025-02-03 09:30:00,59.59,59.92,59.58,59.66,161935.0,58.988,59.3146,58.9781,59.0573,161935.0
2025-02-03 10:00:00,59.63,60.04,59.56,60.03,108769.0,59.0276,59.4334,58.9583,59.4235,108769.0
2025-02-03 10:30:00,60.04,60.25,59.99,60.2,87814.0,59.4334,59.6413,59.3839,59.5918,87814.0
2025-02-03 11:00:00,60.17,60.22,60.06,60.09,65425.0,59.5621,59.6116,59.4532,59.4829,65425.0
2025-02-03 11:30:00,60.1,60.16,59.93,59.95,71993.0,59.4928,59.5522,59.3245,59.3443,71993.0
2025-02-03 12:00:00,59.96,60.03,59.9,59.96,46726.0,59.3542,59.4235,59.2948,59.3542,46726.0
2025-02-03 12:30:00,59.97,60.0,59.88,59.91,40814.0,59.3641,59.3938,59.275,59.3047,40814.0
2025-02-03 13:00:00,59.9,59.96,59.86,59.92,49957.0,59.2948,59.3542,59.2552,59.3146,49957.0
2025-02-03 13:30:00,59.92,59.94,59.86,59.9,40823.0,59.3146,59.3344,59.2552,59.2948,40823.0
2025-02-03 14:00:00,59.91,59.96,59.9,59.94,33718.0,59.3047,59.3542,59.2948,59.3344,33718.0
2025-02-03 14:30:00,59.94,60.0,59.93,59.99,51967.0,59.3344,59.3938,59.3245,59.3839,51967.0
2025-02-03 15:00:00,59.99,60.01,59.86,59.87,68198.0,59.3839,59.4037,59.2552,59.2651,68198.0
2025-02-03 15:30:00,59.87,60.0,59.84,59.88,202009.0,59.2651,59.3938,59.2354,59.275,202009.0
2025-02-04 09:30:00,61.05,61.27,60.88,61.23,219532.0,60.4332,60.651,60.2649,60.6114,219532.0
2025-02-04 10:00:00,61.24,61.24,61.1,61.19,68897.0,60.6213,60.6213,60.4827,60.5718,68897.0
2025-02-04 10:30:00,61.19,61.3,61.17,61.23,50699.0,60.5718,60.6807,60.552,60.6114,50699.0
2025-02-04 11:00:00,61.23,61.33,61.23,61.33,54619.0,60.6114,60.7104,60.6114,60.7104,54619.0
2025-02-04 11:30:00,61.31,61.33,61.23,61.24,34570.0,60.6906,60.7104,60.6114,60.6213,34570.0
2025-02-04 12:00:00,61.25,61.28,61.22,61.24,44967.0,60.6312,60.6609,60.6015,60.6213,44967.0
2025-02-04 12:30:00,61.25,61.34,61.21,61.33,51120.0,60.6312,60.7203,60.5916,60.7104,51120.0
2025-02-04 13:00:00,61.33,61.45,61.33,61.38,84365.0,60.7104,60.8292,60.7104,60.7599,84365.0
2025-02-04 13:30:00,61.38,61.38,61.31,61.37,31140.0,60.7599,60.7599,60.6906,60.75,31140.0
2025-02-04 14:00:00,61.37,61.4,61.29,61.3,37145.0,60.75,60.7797,60.6708,60.6807,37145.0
2025-02-04 14:30:00,61.31,61.34,61.22,61.23,93142.0,60.6906,60.7203,60.6015,60.6114,93142.0
2025-02-04 15:00:00,61.23,61.26,61.17,61.19,73014.0,60.6114,60.6411,60.552,60.5718,73014.0
2025-02-04 15:30:00,61.19,61.25,61.09,61.11,279391.0,60.5718,60.6312,60.4728,60.4926,279391.0
2025-02-05 09:30:00,61.42,61.49,61.28,61.39,101598.0,60.7995,60.8688,60.6609,60.7698,101598.0
2025-02-05 10:00:00,61.42,61.53,61.35,61.46,77034.0,60.7995,60.9084,60.7302,60.8391,77034.0
2025-02-05 10:30:00,61.44,61.5,61.38,61.43,30899.0,60.8193,60.8787,60.7599,60.8094,30899.0
2025-02-05 11:00:00,61.46,61.47,61.39,61.47,30545.0,60.8391,60.849,60.7698,60.849,30545.0
2025-02-05 11:30:00,61.46,61.59,61.46,61.55,62597.0,60.8391,60.9678,60.8391,60.9282,62597.0
2025-02-05 12:00:00,61.57,61.57,61.47,61.54,31404.0,60.948,60.948,60.849,60.9183,31404.0
2025-02-05 12:30:00,61.54,61.55,61.52,61.53,19308.0,60.9183,60.9282,60.8985,60.9084,19308.0
2025-02-05 13:00:00,61.53,61.6,61.5,61.57,38929.0,60.9084,60.9777,60.8787,60.948,38929.0
2025-02-05 13:30:00,61.59,61.61,61.53,61.6,28305.0,60.9678,60.9876,60.9084,60.9777,28305.0
2025-02-05 14:00:00,61.6,61.66,61.6,61.65,42721.0,60.9777,61.0371,60.9777,61.0272,42721.0
2025-02-05 14:30:00,61.65,61.66,61.58,61.6,54427.0,61.0272,61.0371,60.9579,60.9777,54427.0
2025-02-05 15:00:00,61.59,61.6,61.43,61.48,60055.0,60.9678,60.9777,60.8094,60.8589,60055.0
2025-02-05 15:30:00,61.47,61.65,61.43,61.6,320825.0,60.849,61.0272,60.8094,60.9777,320825.0
2025-02-06 09:30:00,61.69,61.83,61.62,61.77,89519.0,61.0668,61.2053,60.9975,61.146,89519.0
2025-02-06 10:00:00,61.78,61.94,61.77,61.92,60737.0,61.1559,61.3142,61.146,61.2944,60737.0
2025-02-06 10:30:00,61.92,61.96,61.87,61.87,53030.0,61.2944,61.334,61.2449,61.2449,53030.0
2025-02-06 11:00:00,61.88,62.02,61.86,61.99,86077.0,61.2548,61.3934,61.235,61.3637,86077.0
2025-02-06 11:30:00,61.99,61.99,61.84,61.89,109647.0,61.3637,61.3637,61.2152,61.2647,109647.0
2025-02-06 12:00:00,61.87,61.92,61.82,61.91,49150.0,61.2449,61.2944,61.1954,61.2845,49150.0
2025-02-06 12:30:00,61.91,61.91,61.85,61.91,35382.0,61.2845,61.2845,61.2251,61.2845,35382.0
2025-02-06 13:00:00,61.91,61.91,61.83,61.86,51558.0,61.2845,61.2845,61.2053,61.235,51558.0
2025-02-06 13:30:00,61.87,61.89,61.79,61.79,39085.0,61.2449,61.2647,61.1657,61.1657,39085.0
2025-02-06 14:00:00,61.8,61.83,61.78,61.79,35640.0,61.1756,61.2053,61.1559,61.1657,35640.0
2025-02-06 14:30:00,61.79,61.79,61.71,61.76,45519.0,61.1657,61.1657,61.0866,61.1361,45519.0
2025-02-06 15:00:00,61.75,61.81,61.75,61.8,58910.0,61.1262,61.1855,61.1262,61.1756,58910.0
2025-02-06 15:30:00,61.8,61.95,61.8,61.95,188326.0,61.1756,61.3241,61.1756,61.3241,188326.0
2025-02-07 09:30:00,61.3,61.52,60.96,61.27,291196.0,60.6807,60.8985,60.3441,60.651,291196.0
2025-02-07 10:00:00,61.26,61.32,61.08,61.25,103667.0,60.6411,60.7005,60.4629,60.6312,103667.0
2025-02-07 10:30:00,61.23,61.29,61.06,61.09,72269.0,60.6114,60.6708,60.4431,60.4728,72269.0
2025-02-07 11:00:00,61.08,61.12,60.97,61.03,67638.0,60.4629,60.5025,60.354,60.4134,67638.0
2025-02-07 11:30:00,61.02,61.14,61.02,61.04,48816.0,60.4035,60.5223,60.4035,60.4233,48816.0
2025-02-07 12:00:00,61.02,61.12,61.0,61.07,36384.0,60.4035,60.5025,60.3837,60.453,36384.0
2025-02-07 12:30:00,61.08,61.18,61.07,61.17,37162.0,60.4629,60.5619,60.453,60.552,37162.0
2025-02-07 13:00:00,61.16,61.22,61.15,61.18,32958.0,60.5421,60.6015,60.5322,60.5619,32958.0
2025-02-07 13:30:00,61.18,61.22,61.11,61.11,42995.0,60.5619,60.6015,60.4926,60.4926,42995.0
2025-02-07 14:00:00,61.11,61.19,61.1,61.18,57655.0,60.4926,60.5718,60.4827,60.5619,57655.0
2025-02-07 14:30:00,61.17,61.25,61.16,61.22,55699.0,60.552,60.6312,60.5421,60.6015,55699.0
2025-02-07 15:00:00,61.22,61.25,61.19,61.21,67435.0,60.6015,60.6312,60.5718,60.5916,67435.0
2025-02-07 15:30:00,61.21,61.3,61.19,61.23,204849.0,60.5916,60.6807,60.5718,60.6114,204849.0
2025-02-10 09:30:00,61.0,61.55,61.0,61.27,184288.0,60.3837,60.9282,60.3837,60.651,184288.0
2025-02-10 10:00:00,61.27,61.32,61.09,61.26,97048.0,60.651,60.7005,60.4728,60.6411,97048.0
2025-02-10 10:30:00,61.25,61.27,61.15,61.16,73464.0,60.6312,60.651,60.5322,60.5421,73464.0
2025-02-10 11:00:00,61.17,61.23,61.06,61.18,157124.0,60.552,60.6114,60.4431,60.5619,157124.0
2025-02-10 11:30:00,61.18,61.18,61.01,61.04,115309.0,60.5619,60.5619,60.3936,60.4233,115309.0
2025-02-10 12:00:00,61.04,61.05,60.91,60.92,84709.0,60.4233,60.4332,60.2946,60.3045,84709.0
2025-02-10 12:30:00,60.92,60.92,60.86,60.89,52091.0,60.3045,60.3045,60.2451,60.2748,52091.0
2025-02-10 13:00:00,60.88,60.89,60.8,60.83,60170.0,60.2649,60.2748,60.1858,60.2154,60170.0
2025-02-10 13:30:00,60.83,60.85,60.78,60.84,61835.0,60.2154,60.2352,60.166,60.2253,61835.0
2025-02-10 14:00:00,60.84,60.84,60.77,60.78,86338.0,60.2253,60.2253,60.1561,60.166,86338.0
2025-02-10 14:30:00,60.78,60.82,60.63,60.64,84068.0,60.166,60.2055,60.0175,60.0274,84068.0
2025-02-10 15:00:00,60.63,60.72,60.61,60.7,100053.0,60.0175,60.1066,59.9977,60.0868,100053.0
2025-02-10 15:30:00,60.7,60.7,60.53,60.58,508140.0,60.0868,60.0868,59.9185,59.968,508140.0
2025-02-11 09:30:00,60.16,60.44,60.07,60.42,226712.0,59.5522,59.8294,59.4631,59.8096,226712.0
2025-02-11 10:00:00,60.43,60.66,60.42,60.56,103680.0,59.8195,60.0472,59.8096,59.9482,103680.0
2025-02-11 10:30:00,60.55,60.66,60.45,60.65,59478.0,59.9383,60.0472,59.8393,60.0373,59478.0
2025-02-11 11:00:00,60.65,60.81,60.63,60.76,52510.0,60.0373,60.1957,60.0175,60.1462,52510.0
2025-02-11 11:30:00,60.76,60.81,60.67,60.77,190438.0,60.1462,60.1957,60.0571,60.1561,190438.0
2025-02-11 12:00:00,60.76,60.76,60.68,60.69,73513.0,60.1462,60.1462,60.067,60.0769,73513.0
2025-02-11 12:30:00,60.69,60.71,60.67,60.69,58056.0,60.0769,60.0967,60.0571,60.0769,58056.0
2025-02-11 13:00:00,60.69,60.71,60.65,60.67,52814.0,60.0769,60.0967,60.0373,60.0571,52814.0
2025-02-11 13:30:00,60.67,60.71,60.66,60.68,51239.0,60.0571,60.0967,60.0472,60.067,51239.0
2025-02-11 14:00:00,60.68,60.68,60.62,60.65,58940.0,60.067,60.067,60.0076,60.0373,58940.0
2025-02-11 14:30:00,60.65,60.76,60.64,60.69,93802.0,60.0373,60.1462,60.0274,60.0769,93802.0
2025-02-11 15:00:00,60.69,60.74,60.63,60.7,154655.0,60.0769,60.1264,60.0175,60.0868,154655.0
2025-02-11 15:30:00,60.7,60.72,60.65,60.68,418366.0,60.0868,60.1066,60.0373,60.067,418366.0
2025-02-12 09:30:00,60.34,60.54,59.97,60.15,452904.0,59.7304,59.9284,59.3641,59.5423,452904.0
2025-02-12 10:00:00,60.18,60.39,60.16,60.33,134850.0,59.572,59.7799,59.5522,59.7205,134850.0
2025-02-12 10:30:00,60.33,60.46,60.27,60.43,174668.0,59.7205,59.8492,59.6611,59.8195,174668.0
2025-02-12 11:00:00,60.43,60.43,60.29,60.32,69210.0,59.8195,59.8195,59.6809,59.7106,69210.0
2025-02-12 11:30:00,60.34,60.38,60.3,60.35,53436.0,59.7304,59.77,59.6908,59.7403,53436.0
2025-02-12 12:00:00,60.35,60.54,60.33,60.49,79345.0,59.7403,59.9284,59.7205,59.8789,79345.0
2025-02-12 12:30:00,60.49,60.55,60.49,60.5,90471.0,59.8789,59.9383,59.8789,59.8888,90471.0
2025-02-12 13:00:00,60.5,60.55,60.46,60.47,409647.0,59.8888,59.9383,59.8492,59.8591,409647.0
2025-02-12 13:30:00,60.46,60.48,60.36,60.36,52865.0,59.8492,59.869,59.7502,59.7502,52865.0
2025-02-12 14:00:00,60.36,60.39,60.33,60.39,74399.0,59.7502,59.7799,59.7205,59.7799,74399.0
2025-02-12 14:30:00,60.38,60.39,60.3,60.32,156573.0,59.77,59.7799,59.6908,59.7106,156573.0
2025-02-12 15:00:00,60.32,60.33,60.28,60.3,99431.0,59.7106,59.7205,59.671,59.6908,99431.0
2025-02-12 15:30:00,60.3,60.35,60.13,60.28,495305.0,59.6908,59.7403,59.5225,59.671,495305.0
2025-02-13 09:30:00,60.28,60.36,60.1,60.12,377147.0,59.671,59.7502,59.4928,59.5126,377147.0
2025-02-13 10:00:00,60.12,60.21,60.08,60.21,198156.0,59.5126,59.6017,59.473,59.6017,198156.0
2025-02-13 10:30:00,60.21,60.28,60.16,60.18,243061.0,59.6017,59.671,59.5522,59.572,243061.0
2025-02-13 11:00:00,60.18,60.21,60.11,60.16,86014.0,59.572,59.6017,59.5027,59.5522,86014.0
2025-02-13 11:30:00,60.15,60.18,60.05,60.08,83785.0,59.5423,59.572,59.4433,59.473,83785.0
2025-02-13 12:00:00,60.08,60.08,60.03,60.06,94841.0,59.473,59.473,59.4235,59.4532,94841.0
2025-02-13 12:30:00,60.06,60.1,60.03,60.04,52574.0,59.4532,59.4928,59.4235,59.4334,52574.0
2025-02-13 13:00:00,60.03,60.17,60.02,60.11,37873.0,59.4235,59.5621,59.4136,59.5027,37873.0
2025-02-13 13:30:00,60.11,60.13,59.96,60.05,38147.0,59.5027,59.5225,59.3542,59.4433,38147.0
2025-02-13 14:00:00,60.05,60.19,60.05,60.16,180988.0,59.4433,59.5819,59.4433,59.5522,180988.0
2025-02-13 14:30:00,60.16,60.18,60.08,60.09,328863.0,59.5522,59.572,59.473,59.4829,328863.0
2025-02-13 15:00:00,60.09,60.16,60.08,60.13,128459.0,59.4829,59.5522,59.473,59.5225,128459.0
2025-02-13 15:30:00,60.13,60.36,60.12,60.19,756783.0,59.5225,59.7502,59.5126,59.5819,756783.0
2025-02-14 09:30:00,60.2,60.5,60.19,60.23,213868.0,59.5918,59.8888,59.5819,59.6215,213868.0
2025-02-14 10:00:00,60.23,60.34,60.08,60.11,127094.0,59.6215,59.7304,59.473,59.5027,127094.0
2025-02-14 10:30:00,60.11,60.22,60.09,60.1,183415.0,59.5027,59.6116,59.4829,59.4928,183415.0
2025-02-14 11:00:00,60.1,60.11,60.03,60.07,61654.0,59.4928,59.5027,59.4235,59.4631,61654.0
2025-02-14 11:30:00,60.08,60.17,60.07,60.17,89735.0,59.473,59.5621,59.4631,59.5621,89735.0
2025-02-14 12:00:00,60.17,60.24,60.15,60.2,73127.0,59.5621,59.6314,59.5423,59.5918,73127.0
2025-02-14 12:30:00,60.19,60.22,60.15,60.21,72657.0,59.5819,59.6116,59.5423,59.6017,72657.0
2025-02-14 13:00:00,60.21,60.22,60.16,60.18,73624.0,59.6017,59.6116,59.5522,59.572,73624.0
2025-02-14 13:30:00,60.18,60.24,60.14,60.23,88541.0,59.572,59.6314,59.5324,59.6215,88541.0
2025-02-14 14:00:00,60.23,60.24,60.1,60.11,91015.0,59.6215,59.6314,59.4928,59.5027,91015.0
2025-02-14 14:30:00,60.11,60.25,60.11,60.23,127299.0,59.5027,59.6413,59.5027,59.6215,127299.0
2025-02-14 15:00:00,60.23,60.23,60.17,60.18,101474.0,59.6215,59.6215,59.5621,59.572,101474.0
2025-02-14 15:30:00,60.19,60.31,60.18,60.25,376932.0,59.5819,59.7007,59.572,59.6413,376932.0
2025-02-18 09:30:00,60.53,60.79,60.36,60.41,403713.0,59.9185,60.1759,59.7502,59.7997,403713.0
2025-02-18 10:00:00,60.41,60.51,60.36,60.5,143387.0,59.7997,59.8987,59.7502,59.8888,143387.0
2025-02-18 10:30:00,60.5,60.54,60.46,60.51,101281.0,59.8888,59.9284,59.8492,59.8987,101281.0
2025-02-18 11:00:00,60.5,60.51,60.47,60.5,68572.0,59.8888,59.8987,59.8591,59.8888,68572.0
2025-02-18 11:30:00,60.49,60.5,60.45,60.48,70764.0,59.8789,59.8888,59.8393,59.869,70764.0
2025-02-18 12:00:00,60.48,60.49,60.42,60.43,71534.0,59.869,59.8789,59.8096,59.8195,71534.0
2025-02-18 12:30:00,60.43,60.47,60.41,60.45,117402.0,59.8195,59.8591,59.7997,59.8393,117402.0
2025-02-18 13:00:00,60.46,60.46,60.41,60.43,112138.0,59.8492,59.8492,59.7997,59.8195,112138.0
2025-02-18 13:30:00,60.43,60.51,60.42,60.48,58120.0,59.8195,59.8987,59.8096,59.869,58120.0
2025-02-18 14:00:00,60.48,60.5,60.46,60.48,65695.0,59.869,59.8888,59.8492,59.869,65695.0
2025-02-18 14:30:00,60.48,60.52,60.47,60.52,97163.0,59.869,59.9086,59.8591,59.9086,97163.0
2025-02-18 15:00:00,60.52,60.6,60.49,60.53,88424.0,59.9086,59.9878,59.8789,59.9185,88424.0
2025-02-18 15:30:00,60.52,60.65,60.5,60.5,483731.0,59.9086,60.0373,59.8888,59.8888,483731.0
2025-02-19 09:30:00,60.94,60.94,60.38,60.43,366074.0,60.3243,60.3243,59.77,59.8195,366074.0
2025-02-19 10:00:00,60.42,60.51,60.38,60.5,121032.0,59.8096,59.8987,59.77,59.8888,121032.0
2025-02-19 10:30:00,60.5,60.52,60.37,60.48,136142.0,59.8888,59.9086,59.7601,59.869,136142.0
2025-02-19 11:00:00,60.47,60.51,60.41,60.44,118004.0,59.8591,59.8987,59.7997,59.8294,118004.0
2025-02-19 11:30:00,60.44,60.45,60.39,60.41,71822.0,59.8294,59.8393,59.7799,59.7997,71822.0
2025-02-19 12:00:00,60.41,60.58,60.41,60.56,98727.0,59.7997,59.968,59.7997,59.9482,98727.0
2025-02-19 12:30:00,60.56,60.65,60.55,60.62,92292.0,59.9482,60.0373,59.9383,60.0076,92292.0
2025-02-19 13:00:00,60.62,60.63,60.57,60.6,57572.0,60.0076,60.0175,59.9581,59.9878,57572.0
2025-02-19 13:30:00,60.6,60.63,60.57,60.6,59461.0,59.9878,60.0175,59.9581,59.9878,59461.0
2025-02-19 14:00:00,60.6,60.78,60.6,60.76,90584.0,59.9878,60.166,59.9878,60.1462,90584.0
2025-02-19 14:30:00,60.76,60.79,60.68,60.68,125248.0,60.1462,60.1759,60.067,60.067,125248.0
2025-02-19 15:00:00,60.68,60.77,60.65,60.68,317928.0,60.067,60.1561,60.0373,60.067,317928.0
2025-02-19 15:30:00,60.68,60.89,60.67,60.74,257600.0,60.067,60.2748,60.0571,60.1264,257600.0
2025-02-20 09:30:00,59.97,60.3,59.36,59.37,201599.0,59.3641,59.6908,58.7603,58.7702,201599.0
2025-02-20 10:00:00,59.37,59.6,59.31,59.49,130274.0,58.7702,58.9979,58.7108,58.889,130274.0
2025-02-20 10:30:00,59.5,59.53,59.34,59.41,82322.0,58.8989,58.9286,58.7405,58.8098,82322.0
2025-02-20 11:00:00,59.41,59.44,59.32,59.37,67547.0,58.8098,58.8395,58.7207,58.7702,67547.0
2025-02-20 11:30:00,59.36,59.4,59.3,59.37,62791.0,58.7603,58.7999,58.7009,58.7702,62791.0
2025-02-20 12:00:00,59.37,59.4,59.3,59.4,50744.0,58.7702,58.7999,58.7009,58.7999,50744.0
2025-02-20 12:30:00,59.42,59.43,59.32,59.35,49495.0,58.8197,58.8296,58.7207,58.7504,49495.0
2025-02-20 13:00:00,59.35,59.42,59.33,59.34,57426.0,58.7504,58.8197,58.7306,58.7405,57426.0
2025-02-20 13:30:00,59.34,59.43,59.29,59.43,60775.0,58.7405,58.8296,58.691,58.8296,60775.0
2025-02-20 14:00:00,59.43,59.48,59.38,59.46,55022.0,58.8296,58.8791,58.7801,58.8593,55022.0
2025-02-20 14:30:00,59.46,59.52,59.43,59.46,53712.0,58.8593,58.9187,58.8296,58.8593,53712.0
2025-02-20 15:00:00,59.47,59.52,59.43,59.49,55064.0,58.8692,58.9187,58.8296,58.889,55064.0
2025-02-20 15:30:00,59.5,59.67,59.47,59.59,207301.0,58.8989,59.0672,58.8692,58.988,207301.0
2025-02-21 09:30:00,59.6,59.72,59.25,59.69,361065.0,58.9979,59.1167,58.6514,59.087,361065.0
2025-02-21 10:00:00,59.67,59.75,59.6,59.62,181112.0,59.0672,59.1464,58.9979,59.0177,181112.0
2025-02-21 10:30:00,59.63,59.71,59.61,59.66,68377.0,59.0276,59.1068,59.0078,59.0573,68377.0
2025-02-21 11:00:00,59.66,59.72,59.63,59.71,39732.0,59.0573,59.1167,59.0276,59.1068,39732.0
2025-02-21 11:30:00,59.72,59.72,59.65,59.7,56721.0,59.1167,59.1167,59.0474,59.0969,56721.0
2025-02-21 12:00:00,59.7,59.72,59.66,59.66,40072.0,59.0969,59.1167,59.0573,59.0573,40072.0
2025-02-21 12:30:00,59.66,59.67,59.52,59.54,31247.0,59.0573,59.0672,58.9187,58.9385,31247.0
2025-02-21 13:00:00,59.54,59.54,59.36,59.36,29083.0,58.9385,58.9385,58.7603,58.7603,29083.0
2025-02-21 13:30:00,59.37,59.41,59.35,59.37,36986.0,58.7702,58.8098,58.7504,58.7702,36986.0
2025-02-21 14:00:00,59.37,59.55,59.36,59.4,62827.0,58.7702,58.9484,58.7603,58.7999,62827.0
2025-02-21 14:30:00,59.41,59.43,59.35,59.35,46861.0,58.8098,58.8296,58.7504,58.7504,46861.0
2025-02-21 15:00:00,59.35,59.48,59.33,59.46,89041.0,58.7504,58.8791,58.7306,58.8593,89041.0
2025-02-21 15:30:00,59.46,59.59,59.45,59.48,402947.0,58.8593,58.988,58.8494,58.8791,402947.0
2025-02-24 09:30:00,59.74,59.79,59.44,59.46,163329.0,59.1365,59.186,58.8395,58.8593,163329.0
2025-02-24 10:00:00,59.46,59.51,59.25,59.39,129202.0,58.8593,58.9088,58.6514,58.79,129202.0
2025-02-24 10:30:00,59.38,59.58,59.34,59.5,106869.0,58.7801,58.9781,58.7405,58.8989,106869.0
2025-02-24 11:00:00,59.5,59.68,59.5,59.66,178011.0,58.8989,59.0771,58.8989,59.0573,178011.0
2025-02-24 11:30:00,59.65,59.73,59.64,59.7,53110.0,59.0474,59.1266,59.0375,59.0969,53110.0
2025-02-24 12:00:00,59.7,59.71,59.62,59.65,42163.0,59.0969,59.1068,59.0177,59.0474,42163.0
2025-02-24 12:30:00,59.64,59.66,59.58,59.65,53939.0,59.0375,59.0573,58.9781,59.0474,53939.0
2025-02-24 13:00:00,59.65,59.76,59.62,59.72,57920.0,59.0474,59.1563,59.0177,59.1167,57920.0
2025-02-24 13:30:00,59.71,59.71,59.62,59.68,207903.0,59.1068,59.1068,59.0177,59.0771,207903.0
2025-02-24 14:00:00,59.68,59.74,59.68,59.71,60497.0,59.0771,59.1365,59.0771,59.1068,60497.0
2025-02-24 14:30:00,59.71,59.74,59.69,59.72,88122.0,59.1068,59.1365,59.087,59.1167,88122.0
2025-02-24 15:00:00,59.72,59.73,59.68,59.7,95177.0,59.1167,59.1266,59.0771,59.0969,95177.0
2025-02-24 15:30:00,59.7,59.82,59.64,59.68,1067276.0,59.0969,59.2157,59.0375,59.0771,1067276.0
2025-02-25 09:30:00,59.56,59.9,59.41,59.81,251500.0,58.9583,59.2948,58.8098,59.2058,251500.0
2025-02-25 10:00:00,59.8,59.82,59.65,59.66,58383.0,59.1959,59.2157,59.0474,59.0573,58383.0
2025-02-25 10:30:00,59.67,59.85,59.67,59.77,140031.0,59.0672,59.2453,59.0672,59.1662,140031.0
2025-02-25 11:00:00,59.78,59.85,59.77,59.84,95705.0,59.1761,59.2453,59.1662,59.2354,95705.0
2025-02-25 11:30:00,59.84,59.85,59.69,59.75,41797.0,59.2354,59.2453,59.087,59.1464,41797.0
2025-02-25 12:00:00,59.74,59.79,59.73,59.76,32975.0,59.1365,59.186,59.1266,59.1563,32975.0
2025-02-25 12:30:00,59.76,59.86,59.75,59.85,64385.0,59.1563,59.2552,59.1464,59.2453,64385.0
2025-02-25 13:00:00,59.85,59.96,59.84,59.87,154674.0,59.2453,59.3542,59.2354,59.2651,154674.0
2025-02-25 13:30:00,59.87,59.96,59.85,59.9,34097.0,59.2651,59.3542,59.2453,59.2948,34097.0
2025-02-25 14:00:00,59.9,59.96,59.87,59.95,50773.0,59.2948,59.3542,59.2651,59.3443,50773.0
2025-02-25 14:30:00,59.95,60.06,59.95,60.02,55351.0,59.3443,59.4532,59.3443,59.4136,55351.0
2025-02-25 15:00:00,60.03,60.04,59.98,60.02,55288.0,59.4235,59.4334,59.374,59.4136,55288.0
2025-02-25 15:30:00,60.02,60.17,59.96,60.14,338636.0,59.4136,59.5621,59.3542,59.5324,338636.0
2025-02-26 09:30:00,60.08,60.22,59.97,60.12,86201.0,59.473,59.6116,59.3641,59.5126,86201.0
2025-02-26 10:00:00,60.12,60.12,59.97,59.98,81098.0,59.5126,59.5126,59.3641,59.374,81098.0
2025-02-26 10:30:00,59.99,60.1,59.94,60.07,82646.0,59.3839,59.4928,59.3344,59.4631,82646.0
2025-02-26 11:00:00,60.08,60.14,60.01,60.12,160119.0,59.473,59.5324,59.4037,59.5126,160119.0
2025-02-26 11:30:00,60.11,60.14,60.07,60.1,151676.0,59.5027,59.5324,59.4631,59.4928,151676.0
2025-02-26 12:00:00,60.11,60.16,60.08,60.15,44852.0,59.5027,59.5522,59.473,59.5423,44852.0
2025-02-26 12:30:00,60.15,60.16,59.98,60.0,50447.0,59.5423,59.5522,59.374,59.3938,50447.0
2025-02-26 13:00:00,60.0,60.03,59.97,60.03,226470.0,59.3938,59.4235,59.3641,59.4235,226470.0
2025-02-26 13:30:00,60.03,60.05,59.96,59.97,64152.0,59.4235,59.4433,59.3542,59.3641,64152.0
2025-02-26 14:00:00,59.97,60.0,59.87,59.88,98827.0,59.3641,59.3938,59.2651,59.275,98827.0
2025-02-26 14:30:00,59.86,60.03,59.83,59.96,69051.0,59.2552,59.4235,59.2256,59.3542,69051.0
2025-02-26 15:00:00,59.96,60.01,59.92,59.93,79819.0,59.3542,59.4037,59.3146,59.3245,79819.0
2025-02-26 15:30:00,59.93,60.03,59.92,59.99,283628.0,59.3245,59.4235,59.3146,59.3839,283628.0
2025-02-27 09:30:00,60.18,60.52,60.07,60.43,128215.0,59.572,59.9086,59.4631,59.8195,128215.0
2025-02-27 10:00:00,60.41,60.62,60.38,60.6,105922.0,59.7997,60.0076,59.77,59.9878,105922.0
2025-02-27 10:30:00,60.59,60.71,60.55,60.66,115978.0,59.9779,60.0967,59.9383,60.0472,115978.0
2025-02-27 11:00:00,60.64,60.87,60.64,60.78,123093.0,60.0274,60.255,60.0274,60.166,123093.0
2025-02-27 11:30:00,60.77,60.79,60.71,60.73,32963.0,60.1561,60.1759,60.0967,60.1165,32963.0
2025-02-27 12:00:00,60.73,60.81,60.73,60.81,32827.0,60.1165,60.1957,60.1165,60.1957,32827.0
2025-02-27 12:30:00,60.82,60.83,60.7,60.71,71152.0,60.2055,60.2154,60.0868,60.0967,71152.0
2025-02-27 13:00:00,60.71,60.79,60.7,60.74,48195.0,60.0967,60.1759,60.0868,60.1264,48195.0
2025-02-27 13:30:00,60.75,60.8,60.75,60.77,43720.0,60.1363,60.1858,60.1363,60.1561,43720.0
2025-02-27 14:00:00,60.76,60.77,60.7,60.72,77930.0,60.1462,60.1561,60.0868,60.1066,77930.0
2025-02-27 14:30:00,60.73,60.73,60.55,60.55,158623.0,60.1165,60.1165,59.9383,59.9383,158623.0
2025-02-27 15:00:00,60.55,60.55,60.38,60.39,87159.0,59.9383,59.9383,59.77,59.7799,87159.0
2025-02-27 15:30:00,60.4,60.51,60.39,60.39,250350.0,59.7898,59.8987,59.7799,59.7799,250350.0
2025-02-28 09:30:00,61.0,61.26,60.93,61.26,194523.0,60.3837,60.6411,60.3144,60.6411,194523.0
2025-02-28 10:00:00,61.26,61.28,61.12,61.17,108831.0,60.6411,60.6609,60.5025,60.552,108831.0
2025-02-28 10:30:00,61.17,61.19,60.96,61.04,69831.0,60.552,60.5718,60.3441,60.4233,69831.0
2025-02-28 11:00:00,61.04,61.13,61.02,61.12,66860.0,60.4233,60.5124,60.4035,60.5025,66860.0
2025-02-28 11:30:00,61.12,61.15,61.05,61.08,58081.0,60.5025,60.5322,60.4332,60.4629,58081.0
2025-02-28 12:00:00,61.09,61.24,61.09,61.17,57251.0,60.4728,60.6213,60.4728,60.552,57251.0
2025-02-28 12:30:00,61.16,61.2,61.09,61.11,45468.0,60.5421,60.5817,60.4728,60.4926,45468.0
2025-02-28 13:00:00,61.1,61.15,60.97,61.05,53488.0,60.4827,60.5322,60.354,60.4332,53488.0
2025-02-28 13:30:00,61.05,61.17,61.04,61.12,33568.0,60.4332,60.552,60.4233,60.5025,33568.0
2025-02-28 14:00:00,61.1,61.16,61.06,61.13,33228.0,60.4827,60.5421,60.4431,60.5124,33228.0
2025-02-28 14:30:00,61.12,61.24,61.11,61.23,45801.0,60.5025,60.6213,60.4926,60.6114,45801.0
2025-02-28 15:00:00,61.23,61.35,61.2,61.33,64978.0,60.6114,60.7302,60.5817,60.7104,64978.0
2025-02-28 15:30:00,61.32,61.71,61.26,61.62,506557.0,60.7005,61.0866,60.6411,60.9975,506557.0
2025-03-03 09:30:00,61.04,61.42,60.8,61.34,538420.0,60.4233,60.7995,60.1858,60.7203,538420.0
2025-03-03 10:00:00,61.34,61.46,61.28,61.33,227192.0,60.7203,60.8391,60.6609,60.7104,227192.0
2025-03-03 10:30:00,61.33,61.34,61.17,61.23,116323.0,60.7104,60.7203,60.552,60.6114,116323.0
2025-03-03 11:00:00,61.23,61.26,61.1,61.22,133860.0,60.6114,60.6411,60.4827,60.6015,133860.0
2025-03-03 11:30:00,61.23,61.27,61.19,61.25,69125.0,60.6114,60.651,60.5718,60.6312,69125.0
2025-03-03 12:00:00,61.25,61.3,61.21,61.22,111340.0,60.6312,60.6807,60.5916,60.6015,111340.0
2025-03-03 12:30:00,61.21,61.27,61.18,61.2,73318.0,60.5916,60.651,60.5619,60.5817,73318.0
2025-03-03 13:00:00,61.2,61.2,60.98,61.01,76923.0,60.5817,60.5817,60.3639,60.3936,76923.0
2025-03-03 13:30:00,61.01,61.02,60.92,60.96,74353.0,60.3936,60.4035,60.3045,60.3441,74353.0
2025-03-03 14:00:00,60.95,61.03,60.93,60.94,65563.0,60.3342,60.4134,60.3144,60.3243,65563.0
2025-03-03 14:30:00,60.94,61.03,60.86,60.86,94487.0,60.3243,60.4134,60.2451,60.2451,94487.0
2025-03-03 15:00:00,60.86,60.88,60.44,60.46,147664.0,60.2451,60.2649,59.8294,59.8492,147664.0
2025-03-03 15:30:00,60.47,60.68,60.33,60.63,390964.0,59.8591,60.067,59.7205,60.0175,390964.0
2025-03-04 09:30:00,60.26,60.34,59.9,59.96,222294.0,59.6512,59.7304,59.2948,59.3542,222294.0
2025-03-04 10:00:00,59.94,59.95,59.21,59.52,257051.0,59.3344,59.3443,58.6118,58.9187,257051.0
2025-03-04 10:30:00,59.53,59.74,59.5,59.57,185957.0,58.9286,59.1365,58.8989,58.9682,185957.0
2025-03-04 11:00:00,59.58,59.74,59.51,59.54,72431.0,58.9781,59.1365,58.9088,58.9385,72431.0
2025-03-04 11:30:00,59.58,59.7,59.57,59.66,50496.0,58.9781,59.0969,58.9682,59.0573,50496.0
2025-03-04 12:00:00,59.67,59.78,59.63,59.76,75716.0,59.0672,59.1761,59.0276,59.1563,75716.0
2025-03-04 12:30:00,59.76,59.84,59.72,59.74,62135.0,59.1563,59.2354,59.1167,59.1365,62135.0
2025-03-04 13:00:00,59.74,59.89,59.72,59.8,56892.0,59.1365,59.2849,59.1167,59.1959,56892.0
2025-03-04 13:30:00,59.79,59.96,59.77,59.95,29029.0,59.186,59.3542,59.1662,59.3443,29029.0
2025-03-04 14:00:00,59.95,60.03,59.86,59.89,165525.0,59.3443,59.4235,59.2552,59.2849,165525.0
2025-03-04 14:30:00,59.89,60.0,59.84,59.98,98427.0,59.2849,59.3938,59.2354,59.374,98427.0
2025-03-04 15:00:00,59.98,60.12,59.94,60.08,103365.0,59.374,59.5126,59.3344,59.473,103365.0
2025-03-04 15:30:00,60.09,60.09,59.66,59.72,366864.0,59.4829,59.4829,59.0573,59.1167,366864.0
2025-03-05 09:30:00,59.94,60.32,59.86,60.03,201624.0,59.3344,59.7106,59.2552,59.4235,201624.0
2025-03-05 10:00:00,60.04,60.16,59.95,60.05,152139.0,59.4334,59.5522,59.3443,59.4433,152139.0
2025-03-05 10:30:00,60.06,60.22,60.05,60.21,105524.0,59.4532,59.6116,59.4433,59.6017,105524.0
2025-03-05 11:00:00,60.21,60.24,59.96,60.0,115913.0,59.6017,59.6314,59.3542,59.3938,115913.0
2025-03-05 11:30:00,59.99,60.02,59.81,59.9,91646.0,59.3839,59.4136,59.2058,59.2948,91646.0
2025-03-05 12:00:00,59.91,60.09,59.91,60.03,78987.0,59.3047,59.4829,59.3047,59.4235,78987.0
2025-03-05 12:30:00,60.03,60.12,60.0,60.12,100552.0,59.4235,59.5126,59.3938,59.5126,100552.0
2025-03-05 13:00:00,60.11,60.16,59.97,60.04,93448.0,59.5027,59.5522,59.3641,59.4334,93448.0
2025-03-05 13:30:00,60.04,60.16,59.97,60.16,96724.0,59.4334,59.5522,59.3641,59.5522,96724.0
2025-03-05 14:00:00,60.16,60.34,60.15,60.28,70846.0,59.5522,59.7304,59.5423,59.671,70846.0
2025-03-05 14:30:00,60.27,60.41,60.25,60.36,98442.0,59.6611,59.7997,59.6413,59.7502,98442.0
2025-03-05 15:00:00,60.36,60.42,60.31,60.38,99392.0,59.7502,59.8096,59.7007,59.77,99392.0
2025-03-05 15:30:00,60.38,60.38,60.18,60.28,415322.0,59.77,59.77,59.572,59.671,415322.0
2025-03-06 09:30:00,59.8,60.05,59.72,59.95,101418.0,59.1959,59.4433,59.1167,59.3443,101418.0
2025-03-06 10:00:00,59.95,60.03,59.66,59.67,151861.0,59.3443,59.4235,59.0573,59.0672,151861.0
2025-03-06 10:30:00,59.66,59.74,59.37,59.37,146695.0,59.0573,59.1365,58.7702,58.7702,146695.0
2025-03-06 11:00:00,59.38,59.51,59.29,59.46,127812.0,58.7801,58.9088,58.691,58.8593,127812.0
2025-03-06 11:30:00,59.46,59.5,59.15,59.19,115013.0,58.8593,58.8989,58.5524,58.592,115013.0
2025-03-06 12:00:00,59.18,59.21,59.04,59.09,85248.0,58.5821,58.6118,58.4435,58.493,85248.0
2025-03-06 12:30:00,59.08,59.16,59.01,59.12,83941.0,58.4831,58.5623,58.4138,58.5227,83941.0
2025-03-06 13:00:00,59.11,59.12,58.99,59.04,74541.0,58.5128,58.5227,58.394,58.4435,74541.0
2025-03-06 13:30:00,59.03,59.07,58.94,58.99,63169.0,58.4336,58.4732,58.3445,58.394,63169.0
2025-03-06 14:00:00,58.99,58.99,58.81,58.84,88003.0,58.394,58.394,58.2159,58.2456,88003.0
2025-03-06 14:30:00,58.85,59.1,58.81,58.96,93330.0,58.2555,58.5029,58.2159,58.3643,93330.0
2025-03-06 15:00:00,58.95,59.04,58.91,59.04,96796.0,58.3544,58.4435,58.3148,58.4435,96796.0
2025-03-06 15:30:00,59.05,59.13,58.95,59.07,422328.0,58.4534,58.5326,58.3544,58.4732,422328.0
2025-03-07 09:30:00,59.74,59.74,59.1,59.1,186032.0,59.1365,59.1365,58.5029,58.5029,186032.0
2025-03-07 10:00:00,59.09,59.13,58.88,59.04,121467.0,58.493,58.5326,58.2851,58.4435,121467.0
2025-03-07 10:30:00,59.03,59.1,58.78,58.82,122318.0,58.4336,58.5029,58.1862,58.2258,122318.0
2025-03-07 11:00:00,58.82,58.84,58.65,58.66,109932.0,58.2258,58.2456,58.0575,58.0674,109932.0
2025-03-07 11:30:00,58.66,58.68,58.54,58.58,100541.0,58.0674,58.0872,57.9486,57.9882,100541.0
2025-03-07 12:00:00,58.57,58.6,58.45,58.6,63439.0,57.9783,58.008,57.8595,58.008,63439.0
2025-03-07 12:30:00,58.6,58.77,58.56,58.63,67461.0,58.008,58.1763,57.9684,58.0377,67461.0
2025-03-07 13:00:00,58.64,59.02,58.63,58.98,82009.0,58.0476,58.4237,58.0377,58.3841,82009.0
2025-03-07 13:30:00,58.98,59.21,58.98,59.19,120630.0,58.3841,58.6118,58.3841,58.592,120630.0
2025-03-07 14:00:00,59.18,59.24,59.02,59.19,66891.0,58.5821,58.6415,58.4237,58.592,66891.0
2025-03-07 14:30:00,59.18,59.21,59.05,59.12,65788.0,58.5821,58.6118,58.4534,58.5227,65788.0
2025-03-07 15:00:00,59.11,59.22,59.09,59.15,78407.0,58.5128,58.6217,58.493,58.5524,78407.0
2025-03-07 15:30:00,59.16,59.19,59.03,59.12,437659.0,58.5623,58.592,58.4336,58.5227,437659.0
2025-03-10 09:30:00,58.54,59.15,58.5,58.89,95311.0,57.9486,58.5524,57.909,58.295,95311.0
2025-03-10 10:00:00,58.87,58.94,58.76,58.79,57787.0,58.2752,58.3445,58.1664,58.1961,57787.0
2025-03-10 10:30:00,58.78,58.93,58.69,58.88,152520.0,58.1862,58.3346,58.0971,58.2851,152520.0
2025-03-10 11:00:00,58.89,59.05,58.82,59.0,271925.0,58.295,58.4534,58.2258,58.4039,271925.0
2025-03-10 11:30:00,58.99,59.08,58.97,59.01,37137.0,58.394,58.4831,58.3742,58.4138,37137.0
2025-03-10 12:00:00,59.01,59.07,58.93,58.94,96993.0,58.4138,58.4732,58.3346,58.3445,96993.0
2025-03-10 12:30:00,58.95,59.04,58.94,58.97,169932.0,58.3544,58.4435,58.3445,58.3742,169932.0
2025-03-10 13:00:00,58.96,58.97,58.89,58.9,84188.0,58.3643,58.3742,58.295,58.3049,84188.0
2025-03-10 13:30:00,58.9,58.9,58.72,58.73,89409.0,58.3049,58.3049,58.1268,58.1367,89409.0
2025-03-10 14:00:00,58.73,58.76,58.56,58.58,120231.0,58.1367,58.1664,57.9684,57.9882,120231.0
2025-03-10 14:30:00,58.58,58.68,58.52,58.52,82316.0,57.9882,58.0872,57.9288,57.9288,82316.0
2025-03-10 15:00:00,58.53,58.74,58.5,58.69,147635.0,57.9387,58.1466,57.909,58.0971,147635.0
2025-03-10 15:30:00,58.69,58.87,58.68,58.83,313238.0,58.0971,58.2752,58.0872,58.2357,313238.0
2025-03-11 09:30:00,59.03,59.32,59.01,59.17,193441.0,58.4336,58.7207,58.4138,58.5722,193441.0
2025-03-11 10:00:00,59.15,59.27,58.92,58.97,349230.0,58.5524,58.6712,58.3247,58.3742,349230.0
2025-03-11 10:30:00,58.98,59.13,58.95,59.13,197957.0,58.3841,58.5326,58.3544,58.5326,197957.0
2025-03-11 11:00:00,59.13,59.36,59.12,59.27,135001.0,58.5326,58.7603,58.5227,58.6712,135001.0
2025-03-11 11:30:00,59.28,59.35,59.22,59.3,106880.0,58.6811,58.7504,58.6217,58.7009,106880.0
2025-03-11 12:00:00,59.29,59.37,59.23,59.35,111181.0,58.691,58.7702,58.6316,58.7504,111181.0
2025-03-11 12:30:00,59.35,59.52,59.34,59.44,184547.0,58.7504,58.9187,58.7405,58.8395,184547.0
2025-03-11 13:00:00,59.44,59.7,59.41,59.65,173857.0,58.8395,59.0969,58.8098,59.0474,173857.0
2025-03-11 13:30:00,59.65,59.81,59.48,59.72,153114.0,59.0474,59.2058,58.8791,59.1167,153114.0
2025-03-11 14:00:00,59.72,59.98,59.71,59.97,160958.0,59.1167,59.374,59.1068,59.3641,160958.0
2025-03-11 14:30:00,59.97,60.33,59.89,60.23,196416.0,59.3641,59.7205,59.2849,59.6215,196416.0
2025-03-11 15:00:00,60.23,60.26,59.89,60.03,190077.0,59.6215,59.6512,59.2849,59.4235,190077.0
2025-03-11 15:30:00,60.04,60.09,59.78,59.83,489262.0,59.4334,59.4829,59.1761,59.2256,489262.0
2025-03-12 09:30:00,60.94,60.94,60.49,60.6,191460.0,60.3243,60.3243,59.8789,59.9878,191460.0
2025-03-12 10:00:00,60.58,60.6,60.31,60.32,130297.0,59.968,59.9878,59.7007,59.7106,130297.0
2025-03-12 10:30:00,60.33,60.45,60.23,60.39,65795.0,59.7205,59.8393,59.6215,59.7799,65795.0
2025-03-12 11:00:00,60.39,60.47,60.31,60.45,43558.0,59.7799,59.8591,59.7007,59.8393,43558.0
2025-03-12 11:30:00,60.45,60.59,60.4,60.59,84420.0,59.8393,59.9779,59.7898,59.9779,84420.0
2025-03-12 12:00:00,60.58,60.68,60.56,60.63,41382.0,59.968,60.067,59.9482,60.0175,41382.0
2025-03-12 12:30:00,60.64,60.66,60.53,60.62,41449.0,60.0274,60.0472,59.9185,60.0076,41449.0
2025-03-12 13:00:00,60.61,60.77,60.55,60.76,46114.0,59.9977,60.1561,59.9383,60.1462,46114.0
2025-03-12 13:30:00,60.77,60.81,60.62,60.64,59207.0,60.1561,60.1957,60.0076,60.0274,59207.0
2025-03-12 14:00:00,60.63,60.74,60.62,60.74,57916.0,60.0175,60.1264,60.0076,60.1264,57916.0
2025-03-12 14:30:00,60.73,60.77,60.71,60.76,74954.0,60.1165,60.1561,60.0967,60.1462,74954.0
2025-03-12 15:00:00,60.75,60.77,60.55,60.57,90805.0,60.1363,60.1561,59.9383,59.9581,90805.0
2025-03-12 15:30:00,60.58,60.61,60.42,60.48,337490.0,59.968,59.9977,59.8096,59.869,337490.0
2025-03-13 09:30:00,60.31,60.32,60.03,60.09,63644.0,59.7007,59.7106,59.4235,59.4829,63644.0
2025-03-13 10:00:00,60.08,60.31,60.08,60.21,29482.0,59.473,59.7007,59.473,59.6017,29482.0
2025-03-13 10:30:00,60.22,60.29,60.18,60.25,29879.0,59.6116,59.6809,59.572,59.6413,29879.0
2025-03-13 11:00:00,60.25,60.3,60.15,60.16,30775.0,59.6413,59.6908,59.5423,59.5522,30775.0
2025-03-13 11:30:00,60.15,60.19,60.05,60.14,47051.0,59.5423,59.5819,59.4433,59.5324,47051.0
2025-03-13 12:00:00,60.13,60.28,60.11,60.25,51670.0,59.5225,59.671,59.5027,59.6413,51670.0
2025-03-13 12:30:00,60.25,60.35,60.24,60.28,47307.0,59.6413,59.7403,59.6314,59.671,47307.0
2025-03-13 13:00:00,60.28,60.35,60.15,60.16,53012.0,59.671,59.7403,59.5423,59.5522,53012.0
2025-03-13 13:30:00,60.17,60.17,60.07,60.08,39652.0,59.5621,59.5621,59.4631,59.473,39652.0
2025-03-13 14:00:00,60.08,60.23,60.07,60.22,44392.0,59.473,59.6215,59.4631,59.6116,44392.0
2025-03-13 14:30:00,60.22,60.29,60.2,60.26,54854.0,59.6116,59.6809,59.5918,59.6512,54854.0
2025-03-13 15:00:00,60.25,60.26,60.13,60.18,69332.0,59.6413,59.6512,59.5225,59.572,69332.0
2025-03-13 15:30:00,60.19,60.26,60.03,60.03,276409.0,59.5819,59.6512,59.4235,59.4235,276409.0
2025-03-14 09:30:00,60.29,60.71,60.29,60.63,66143.0,59.6809,60.0967,59.6809,60.0175,66143.0
2025-03-14 10:00:00,60.6,60.73,60.48,60.67,71398.0,59.9878,60.1165,59.869,60.0571,71398.0
2025-03-14 10:30:00,60.67,60.75,60.65,60.68,49256.0,60.0571,60.1363,60.0373,60.067,49256.0
2025-03-14 11:00:00,60.68,60.81,60.67,60.79,31355.0,60.067,60.1957,60.0571,60.1759,31355.0
2025-03-14 11:30:00,60.8,60.81,60.74,60.8,61191.0,60.1858,60.1957,60.1264,60.1858,61191.0
2025-03-14 12:00:00,60.8,60.81,60.71,60.73,30996.0,60.1858,60.1957,60.0967,60.1165,30996.0
2025-03-14 12:30:00,60.74,60.87,60.73,60.87,68227.0,60.1264,60.255,60.1165,60.255,68227.0
2025-03-14 13:00:00,60.86,60.87,60.79,60.82,38963.0,60.2451,60.255,60.1759,60.2055,38963.0
2025-03-14 13:30:00,60.83,60.84,60.69,60.7,24782.0,60.2154,60.2253,60.0769,60.0868,24782.0
2025-03-14 14:00:00,60.71,60.77,60.71,60.74,24264.0,60.0967,60.1561,60.0967,60.1264,24264.0
2025-03-14 14:30:00,60.75,60.81,60.73,60.73,31551.0,60.1363,60.1957,60.1165,60.1165,31551.0
2025-03-14 15:00:00,60.73,60.75,60.66,60.67,46300.0,60.1165,60.1363,60.0472,60.0571,46300.0
2025-03-14 15:30:00,60.67,60.73,60.61,60.67,206948.0,60.0571,60.1165,59.9977,60.0571,206948.0
2025-03-17 09:30:00,60.99,61.53,60.86,61.29,173165.0,60.3738,60.9084,60.2451,60.6708,173165.0
2025-03-17 10:00:00,61.29,61.56,61.26,61.47,127241.0,60.6708,60.9381,60.6411,60.849,127241.0
2025-03-17 10:30:00,61.46,61.5,61.35,61.37,79444.0,60.8391,60.8787,60.7302,60.75,79444.0
2025-03-17 11:00:00,61.38,61.47,61.37,61.44,54519.0,60.7599,60.849,60.75,60.8193,54519.0
2025-03-17 11:30:00,61.44,61.46,61.33,61.41,65413.0,60.8193,60.8391,60.7104,60.7896,65413.0
2025-03-17 12:00:00,61.41,61.43,61.37,61.42,48080.0,60.7896,60.8094,60.75,60.7995,48080.0
2025-03-17 12:30:00,61.42,61.53,61.41,61.53,60962.0,60.7995,60.9084,60.7896,60.9084,60962.0
2025-03-17 13:00:00,61.53,61.53,61.48,61.51,56888.0,60.9084,60.9084,60.8589,60.8886,56888.0
2025-03-17 13:30:00,61.52,61.61,61.51,61.58,54422.0,60.8985,60.9876,60.8886,60.9579,54422.0
2025-03-17 14:00:00,61.58,61.65,61.58,61.62,50143.0,60.9579,61.0272,60.9579,60.9975,50143.0
2025-03-17 14:30:00,61.62,61.69,61.6,61.66,65651.0,60.9975,61.0668,60.9777,61.0371,65651.0
2025-03-17 15:00:00,61.66,61.74,61.61,61.69,92726.0,61.0371,61.1163,60.9876,61.0668,92726.0
2025-03-17 15:30:00,61.69,61.8,61.63,61.64,369212.0,61.0668,61.1756,61.0074,61.0173,369212.0
2025-03-18 09:30:00,61.96,62.22,61.79,62.1,233372.0,61.334,61.5914,61.1657,61.4726,233372.0
2025-03-18 10:00:00,62.1,62.24,62.07,62.08,96389.0,61.4726,61.6112,61.4429,61.4528,96389.0
2025-03-18 10:30:00,62.09,62.2,62.05,62.11,82863.0,61.4627,61.5716,61.4231,61.4825,82863.0
2025-03-18 11:00:00,62.11,62.14,62.01,62.05,95535.0,61.4825,61.5122,61.3835,61.4231,95535.0
2025-03-18 11:30:00,62.05,62.26,62.04,62.19,77033.0,61.4231,61.631,61.4132,61.5617,77033.0
2025-03-18 12:00:00,62.21,62.43,62.2,62.43,125542.0,61.5815,61.7993,61.5716,61.7993,125542.0
2025-03-18 12:30:00,62.44,62.46,62.37,62.44,71390.0,61.8092,61.829,61.7399,61.8092,71390.0
2025-03-18 13:00:00,62.43,62.49,62.38,62.47,66026.0,61.7993,61.8587,61.7498,61.8389,66026.0
2025-03-18 13:30:00,62.47,62.54,62.39,62.42,75353.0,61.8389,61.9082,61.7597,61.7894,75353.0
2025-03-18 14:00:00,62.42,62.42,62.29,62.4,87094.0,61.7894,61.7894,61.6607,61.7696,87094.0
2025-03-18 14:30:00,62.4,62.45,62.36,62.39,116977.0,61.7696,61.8191,61.73,61.7597,116977.0
2025-03-18 15:00:00,62.38,62.43,62.32,62.43,155615.0,61.7498,61.7993,61.6904,61.7993,155615.0
2025-03-18 15:30:00,62.42,62.45,62.27,62.39,538411.0,61.7894,61.8191,61.6409,61.7597,538411.0
2025-03-19 09:30:00,62.69,62.96,62.63,62.95,162840.0,62.0567,62.3239,61.9973,62.314,162840.0
2025-03-19 10:00:00,62.95,63.05,62.79,63.05,323895.0,62.314,62.413,62.1556,62.413,323895.0
2025-03-19 10:30:00,63.05,63.18,62.99,63.02,129006.0,62.413,62.5417,62.3536,62.3833,129006.0
2025-03-19 11:00:00,63.02,63.17,63.02,63.11,97330.0,62.3833,62.5318,62.3833,62.4724,97330.0
2025-03-19 11:30:00,63.12,63.24,63.1,63.22,100731.0,62.4823,62.6011,62.4625,62.5813,100731.0
2025-03-19 12:00:00,63.23,63.25,63.1,63.14,115720.0,62.5912,62.611,62.4625,62.5021,115720.0
2025-03-19 12:30:00,63.14,63.19,63.09,63.14,101645.0,62.5021,62.5516,62.4526,62.5021,101645.0
2025-03-19 13:00:00,63.13,63.15,63.06,63.11,122533.0,62.4922,62.512,62.4229,62.4724,122533.0
2025-03-19 13:30:00,63.11,63.19,63.08,63.12,85208.0,62.4724,62.5516,62.4427,62.4823,85208.0
2025-03-19 14:00:00,63.11,63.27,63.06,63.19,101499.0,62.4724,62.6308,62.4229,62.5516,101499.0
2025-03-19 14:30:00,63.2,63.34,63.19,63.33,98180.0,62.5615,62.7001,62.5516,62.6902,98180.0
2025-03-19 15:00:00,63.33,63.33,63.17,63.22,133207.0,62.6902,62.6902,62.5318,62.5813,133207.0
2025-03-19 15:30:00,63.22,63.33,63.16,63.17,692426.0,62.5813,62.6902,62.5219,62.5318,692426.0
2025-03-20 09:30:00,63.24,63.52,63.11,63.23,346768.0,62.6011,62.8783,62.4724,62.5912,346768.0
2025-03-20 10:00:00,63.23,63.42,63.21,63.34,180223.0,62.5912,62.7793,62.5714,62.7001,180223.0
2025-03-20 10:30:00,63.34,63.47,63.28,63.37,116037.0,62.7001,62.8288,62.6407,62.7298,116037.0
2025-03-20 11:00:00,63.37,63.38,63.26,63.27,101413.0,62.7298,62.7397,62.6209,62.6308,101413.0
2025-03-20 11:30:00,63.27,63.27,63.14,63.14,93123.0,62.6308,62.6308,62.5021,62.5021,93123.0
2025-03-20 12:00:00,63.15,63.24,63.13,63.21,124094.0,62.512,62.6011,62.4922,62.5714,124094.0
2025-03-20 12:30:00,63.21,63.29,63.2,63.27,144136.0,62.5714,62.6506,62.5615,62.6308,144136.0
2025-03-20 13:00:00,63.26,63.28,63.11,63.15,92032.0,62.6209,62.6407,62.4724,62.512,92032.0
2025-03-20 13:30:00,63.15,63.26,63.15,63.23,48192.0,62.512,62.6209,62.512,62.5912,48192.0
2025-03-20 14:00:00,63.23,63.27,63.2,63.22,58537.0,62.5912,62.6308,62.5615,62.5813,58537.0
2025-03-20 14:30:00,63.2,63.33,63.19,63.29,88747.0,62.5615,62.6902,62.5516,62.6506,88747.0
2025-03-20 15:00:00,63.3,63.55,63.3,63.49,151818.0,62.6605,62.908,62.6605,62.8486,151818.0
2025-03-20 15:30:00,63.49,64.18,63.48,63.72,1119835.0,62.8486,63.5316,62.8387,63.0763,1119835.0
2025-03-21 09:30:00,63.87,64.03,63.73,64.01,259842.0,63.2247,63.3831,63.0862,63.3633,259842.0
2025-03-21 10:00:00,64.0,64.0,63.83,63.99,98354.0,63.3534,63.3534,63.1851,63.3435,98354.0
2025-03-21 10:30:00,64.0,64.15,63.99,64.14,102192.0,63.3534,63.5019,63.3435,63.492,102192.0
2025-03-21 11:00:00,64.15,64.33,64.15,64.22,115209.0,63.5019,63.6801,63.5019,63.5712,115209.0
2025-03-21 11:30:00,64.21,64.28,64.06,64.06,112084.0,63.5613,63.6306,63.4128,63.4128,112084.0
2025-03-21 12:00:00,64.06,64.32,64.06,64.32,85923.0,63.4128,63.6702,63.4128,63.6702,85923.0
2025-03-21 12:30:00,64.31,64.33,64.23,64.33,102095.0,63.6603,63.6801,63.5811,63.6801,102095.0
2025-03-21 13:00:00,64.32,64.33,64.23,64.23,91011.0,63.6702,63.6801,63.5811,63.5811,91011.0
2025-03-21 13:30:00,64.23,64.29,64.18,64.26,82498.0,63.5811,63.6405,63.5316,63.6108,82498.0
2025-03-21 14:00:00,64.25,64.3,64.23,64.25,102988.0,63.6009,63.6504,63.5811,63.6009,102988.0
2025-03-21 14:30:00,64.25,64.31,64.24,64.26,154833.0,63.6009,63.6603,63.591,63.6108,154833.0
2025-03-21 15:00:00,64.26,64.33,64.24,64.28,238056.0,63.6108,63.6801,63.591,63.6306,238056.0
2025-03-21 15:30:00,64.28,64.56,64.17,64.52,778825.0,63.6306,63.9078,63.5217,63.8682,778825.0
2025-03-24 09:30:00,65.6,66.1,65.3,65.74,267812.0,64.9373,65.4322,64.6403,65.0758,267812.0
2025-03-24 10:00:00,65.74,65.77,65.6,65.64,118913.0,65.0758,65.1055,64.9373,64.9769,118913.0
2025-03-24 10:30:00,65.65,65.65,65.46,65.58,156442.0,64.9868,64.9868,64.7987,64.9175,156442.0
2025-03-24 11:00:00,65.58,65.84,65.56,65.84,277718.0,64.9175,65.1748,64.8977,65.1748,277718.0
2025-03-24 11:30:00,65.83,65.9,65.72,65.9,76141.0,65.1649,65.2342,65.056,65.2342,76141.0
2025-03-24 12:00:00,65.9,65.9,65.83,65.84,74016.0,65.2342,65.2342,65.1649,65.1748,74016.0
2025-03-24 12:30:00,65.84,65.89,65.7,65.8,64409.0,65.1748,65.2243,65.0362,65.1352,64409.0
2025-03-24 13:00:00,65.8,65.86,65.74,65.81,66997.0,65.1352,65.1946,65.0758,65.1451,66997.0
2025-03-24 13:30:00,65.82,65.86,65.8,65.84,78537.0,65.155,65.1946,65.1352,65.1748,78537.0
2025-03-24 14:00:00,65.84,65.85,65.72,65.75,99078.0,65.1748,65.1847,65.056,65.0857,99078.0
2025-03-24 14:30:00,65.74,65.85,65.73,65.84,94568.0,65.0758,65.1847,65.0659,65.1748,94568.0
2025-03-24 15:00:00,65.84,65.85,65.77,65.8,97849.0,65.1748,65.1847,65.1055,65.1352,97849.0
2025-03-24 15:30:00,65.8,65.83,65.61,65.77,732303.0,65.1352,65.1649,64.9472,65.1055,732303.0
2025-03-25 09:30:00,65.57,65.71,65.32,65.44,584470.0,64.9076,65.0461,64.6601,64.7789,584470.0
2025-03-25 10:00:00,65.46,65.9,65.45,65.84,226728.0,64.7987,65.2342,64.7888,65.1748,226728.0
2025-03-25 10:30:00,65.84,66.08,65.8,65.99,206648.0,65.1748,65.4124,65.1352,65.3233,206648.0
2025-03-25 11:00:00,65.99,66.08,65.97,66.03,177200.0,65.3233,65.4124,65.3035,65.3629,177200.0
2025-03-25 11:30:00,66.02,66.08,66.01,66.03,119980.0,65.353,65.4124,65.3431,65.3629,119980.0
2025-03-25 12:00:00,66.03,66.06,65.89,66.02,80662.0,65.3629,65.3926,65.2243,65.353,80662.0
2025-03-25 12:30:00,66.02,66.03,65.91,65.95,60087.0,65.353,65.3629,65.2441,65.2837,60087.0
2025-03-25 13:00:00,65.95,66.05,65.94,66.0,58664.0,65.2837,65.3827,65.2738,65.3332,58664.0
2025-03-25 13:30:00,66.0,66.03,65.92,65.93,43532.0,65.3332,65.3629,65.254,65.2639,43532.0
2025-03-25 14:00:00,65.94,66.07,65.93,66.05,65638.0,65.2738,65.4025,65.2639,65.3827,65638.0
2025-03-25 14:30:00,66.06,66.09,65.98,65.99,92346.0,65.3926,65.4223,65.3134,65.3233,92346.0
2025-03-25 15:00:00,65.98,65.99,65.85,65.89,132833.0,65.3134,65.3233,65.1847,65.2243,132833.0
2025-03-25 15:30:00,65.88,65.96,65.81,65.89,325952.0,65.2144,65.2936,65.1451,65.2243,325952.0
2025-03-26 09:30:00,65.35,65.97,65.32,65.78,309983.0,64.6898,65.3035,64.6601,65.1154,309983.0
2025-03-26 10:00:00,65.77,66.11,65.72,66.01,166178.0,65.1055,65.4421,65.056,65.3431,166178.0
2025-03-26 10:30:00,66.01,66.04,65.9,65.97,145228.0,65.3431,65.3728,65.2342,65.3035,145228.0
2025-03-26 11:00:00,65.97,66.0,65.76,65.9,157467.0,65.3035,65.3332,65.0956,65.2342,157467.0
2025-03-26 11:30:00,65.9,65.95,65.81,65.87,189248.0,65.2342,65.2837,65.1451,65.2045,189248.0
2025-03-26 12:00:00,65.86,65.9,65.73,65.81,144021.0,65.1946,65.2342,65.0659,65.1451,144021.0
2025-03-26 12:30:00,65.82,65.89,65.73,65.79,86006.0,65.155,65.2243,65.0659,65.1253,86006.0
2025-03-26 13:00:00,65.79,65.87,65.72,65.83,79614.0,65.1253,65.2045,65.056,65.1649,79614.0
2025-03-26 13:30:00,65.82,65.83,65.37,65.38,92238.0,65.155,65.1649,64.7096,64.7195,92238.0
2025-03-26 14:00:00,65.39,65.58,65.37,65.58,77492.0,64.7294,64.9175,64.7096,64.9175,77492.0
2025-03-26 14:30:00,65.58,65.63,65.5,65.6,171538.0,64.9175,64.967,64.8383,64.9373,171538.0
2025-03-26 15:00:00,65.61,65.75,65.6,65.7,149253.0,64.9472,65.0857,64.9373,65.0362,149253.0
2025-03-26 15:30:00,65.7,65.92,65.7,65.9,540512.0,65.0362,65.254,65.0362,65.2342,540512.0
2025-03-27 09:30:00,66.4,66.98,66.11,66.96,309739.0,65.7292,66.3033,65.4421,66.2835,309739.0
2025-03-27 10:00:00,66.97,67.1,66.8,66.99,202176.0,66.2934,66.4221,66.1251,66.3132,202176.0
2025-03-27 10:30:00,66.99,67.12,66.89,67.06,153683.0,66.3132,66.4419,66.2142,66.3825,153683.0
2025-03-27 11:00:00,67.06,67.1,66.89,66.94,169684.0,66.3825,66.4221,66.2142,66.2637,169684.0
2025-03-27 11:30:00,66.94,67.01,66.86,66.95,164155.0,66.2637,66.333,66.1845,66.2736,164155.0
2025-03-27 12:00:00,66.95,67.07,66.95,67.03,86994.0,66.2736,66.3924,66.2736,66.3528,86994.0
2025-03-27 12:30:00,67.04,67.1,66.92,66.99,292417.0,66.3627,66.4221,66.2439,66.3132,292417.0
2025-03-27 13:00:00,66.98,67.12,66.89,66.92,558931.0,66.3033,66.4419,66.2142,66.2439,558931.0
2025-03-27 13:30:00,66.92,66.92,66.8,66.81,114450.0,66.2439,66.2439,66.1251,66.135,114450.0
2025-03-27 14:00:00,66.81,66.9,66.74,66.79,143715.0,66.135,66.2241,66.0657,66.1152,143715.0
2025-03-27 14:30:00,66.8,66.86,66.62,66.66,104479.0,66.1251,66.1845,65.947,65.9865,104479.0
2025-03-27 15:00:00,66.66,66.8,66.65,66.74,101317.0,65.9865,66.1251,65.9766,66.0657,101317.0
2025-03-27 15:30:00,66.74,66.86,66.66,66.85,800271.0,66.0657,66.1845,65.9865,66.1746,800271.0
2025-03-28 09:30:00,66.48,66.95,66.48,66.88,142506.0,65.8084,66.2736,65.8084,66.2043,142506.0
2025-03-28 10:00:00,66.87,66.92,66.44,66.52,242481.0,66.1944,66.2439,65.7688,65.848,242481.0
2025-03-28 10:30:00,66.52,66.61,66.48,66.52,212783.0,65.848,65.9371,65.8084,65.848,212783.0
2025-03-28 11:00:00,66.51,66.68,66.46,66.58,86999.0,65.8381,66.0063,65.7886,65.9074,86999.0
2025-03-28 11:30:00,66.58,66.63,66.51,66.54,44123.0,65.9074,65.9569,65.8381,65.8678,44123.0
2025-03-28 12:00:00,66.54,66.56,66.25,66.25,76881.0,65.8678,65.8876,65.5807,65.5807,76881.0
2025-03-28 12:30:00,66.26,66.31,66.18,66.25,69438.0,65.5906,65.6401,65.5114,65.5807,69438.0
2025-03-28 13:00:00,66.26,66.26,66.04,66.09,64154.0,65.5906,65.5906,65.3728,65.4223,64154.0
2025-03-28 13:30:00,66.09,66.14,66.03,66.11,33206.0,65.4223,65.4718,65.3629,65.4421,33206.0
2025-03-28 14:00:00,66.12,66.2,66.06,66.13,72621.0,65.452,65.5312,65.3926,65.4619,72621.0
2025-03-28 14:30:00,66.13,66.18,66.09,66.17,60936.0,65.4619,65.5114,65.4223,65.5015,60936.0
2025-03-28 15:00:00,66.17,66.23,66.14,66.15,63221.0,65.5015,65.5609,65.4718,65.4817,63221.0
2025-03-28 15:30:00,66.16,66.19,66.1,66.16,369392.0,65.4916,65.5213,65.4322,65.4916,369392.0
2025-03-31 09:30:00,65.28,66.29,65.02,66.25,256290.0,64.6205,65.6203,64.3631,65.5807,256290.0
2025-03-31 10:00:00,66.23,66.28,66.01,66.15,96755.0,65.5609,65.6104,65.3431,65.4817,96755.0
2025-03-31 10:30:00,66.14,66.36,66.13,66.23,72897.0,65.4718,65.6896,65.4619,65.5609,72897.0
2025-03-31 11:00:00,66.23,66.28,66.17,66.25,66810.0,65.5609,65.6104,65.5015,65.5807,66810.0
2025-03-31 11:30:00,66.2,66.27,66.18,66.2,54153.0,65.5312,65.6005,65.5114,65.5312,54153.0
2025-03-31 12:00:00,66.21,66.26,66.09,66.26,51489.0,65.5411,65.5906,65.4223,65.5906,51489.0
2025-03-31 12:30:00,66.26,66.31,66.2,66.25,79693.0,65.5906,65.6401,65.5312,65.5807,79693.0
2025-03-31 13:00:00,66.24,66.37,66.21,66.24,44235.0,65.5708,65.6995,65.5411,65.5708,44235.0
2025-03-31 13:30:00,66.25,66.28,66.05,66.06,46199.0,65.5807,65.6104,65.3827,65.3926,46199.0
2025-03-31 14:00:00,66.08,66.47,66.08,66.47,62794.0,65.4124,65.7985,65.4124,65.7985,62794.0
2025-03-31 14:30:00,66.46,66.54,66.42,66.44,68156.0,65.7886,65.8678,65.749,65.7688,68156.0
2025-03-31 15:00:00,66.44,66.57,66.41,66.45,69955.0,65.7688,65.8975,65.7391,65.7787,69955.0
2025-03-31 15:30:00,66.45,66.65,66.43,66.43,302183.0,65.7787,65.9766,65.7589,65.7589,302183.0
2025-04-01 09:30:00,64.74,64.93,64.4,64.75,537183.0,64.0859,64.274,63.7494,64.0958,537183.0
2025-04-01 10:00:00,64.7,64.94,64.59,64.85,193362.0,64.0464,64.2839,63.9375,64.1948,193362.0
2025-04-01 10:30:00,64.83,65.09,64.83,65.06,149873.0,64.175,64.4324,64.175,64.4027,149873.0
2025-04-01 11:00:00,65.06,65.26,65.05,65.13,162571.0,64.4027,64.6007,64.3928,64.472,162571.0
2025-04-01 11:30:00,65.12,65.18,65.0,65.18,94259.0,64.4621,64.5215,64.3433,64.5215,94259.0
2025-04-01 12:00:00,65.18,65.39,65.16,65.32,136238.0,64.5215,64.7294,64.5017,64.6601,136238.0
2025-04-01 12:30:00,65.31,65.34,65.16,65.23,90522.0,64.6502,64.6799,64.5017,64.571,90522.0
2025-04-01 13:00:00,65.24,65.26,65.14,65.17,52797.0,64.5809,64.6007,64.4819,64.5116,52797.0
2025-04-01 13:30:00,65.16,65.25,65.12,65.16,71033.0,64.5017,64.5908,64.4621,64.5017,71033.0
2025-04-01 14:00:00,65.17,65.18,65.07,65.09,103290.0,64.5116,64.5215,64.4126,64.4324,103290.0
2025-04-01 14:30:00,65.09,65.21,65.09,65.21,109494.0,64.4324,64.5512,64.4324,64.5512,109494.0
2025-04-01 15:00:00,65.17,65.29,65.17,65.27,111118.0,64.5116,64.6304,64.5116,64.6106,111118.0
2025-04-01 15:30:00,65.27,65.32,65.21,65.25,484149.0,64.6106,64.6601,64.5512,64.5908,484149.0
2025-04-02 09:30:00,65.56,66.14,65.52,66.09,167978.0,64.8977,65.4718,64.8581,65.4223,167978.0
2025-04-02 10:00:00,66.05,66.39,65.93,66.14,118216.0,65.3827,65.7193,65.2639,65.4718,118216.0
2025-04-02 10:30:00,66.14,66.23,66.01,66.18,94215.0,65.4718,65.5609,65.3431,65.5114,94215.0
2025-04-02 11:00:00,66.12,66.23,66.08,66.08,92810.0,65.452,65.5609,65.4124,65.4124,92810.0
2025-04-02 11:30:00,66.1,66.14,65.92,65.96,88668.0,65.4322,65.4718,65.254,65.2936,88668.0
2025-04-02 12:00:00,66.0,66.04,65.91,65.95,67254.0,65.3332,65.3728,65.2441,65.2837,67254.0
2025-04-02 12:30:00,65.96,65.98,65.88,65.94,60696.0,65.2936,65.3134,65.2144,65.2738,60696.0
2025-04-02 13:00:00,65.94,66.05,65.93,65.97,68464.0,65.2738,65.3827,65.2639,65.3035,68464.0
2025-04-02 13:30:00,65.97,65.97,65.83,65.89,104504.0,65.3035,65.3035,65.1649,65.2243,104504.0
2025-04-02 14:00:00,65.9,65.95,65.85,65.85,85619.0,65.2342,65.2837,65.1847,65.1847,85619.0
2025-04-02 14:30:00,65.83,65.94,65.83,65.87,79672.0,65.1649,65.2738,65.1649,65.2045,79672.0
2025-04-02 15:00:00,65.87,65.98,65.85,65.91,134419.0,65.2045,65.3134,65.1847,65.2441,134419.0
2025-04-02 15:30:00,65.91,66.15,65.9,66.14,421132.0,65.2441,65.4817,65.2342,65.4718,421132.0
2025-04-03 09:30:00,65.34,66.91,65.14,66.67,403598.0,64.6799,66.234,64.4819,65.9964,403598.0
2025-04-03 10:00:00,66.67,66.72,66.4,66.58,312595.0,65.9964,66.0459,65.7292,65.9074,312595.0
2025-04-03 10:30:00,66.59,66.62,66.14,66.16,324678.0,65.9173,65.947,65.4718,65.4916,324678.0
2025-04-03 11:00:00,66.17,66.26,66.1,66.1,680697.0,65.5015,65.5906,65.4322,65.4322,680697.0
2025-04-03 11:30:00,66.09,66.15,65.87,65.9,162548.0,65.4223,65.4817,65.2045,65.2342,162548.0
2025-04-03 12:00:00,65.89,66.63,65.83,66.63,203179.0,65.2243,65.9569,65.1649,65.9569,203179.0
2025-04-03 12:30:00,66.62,66.73,66.53,66.57,167608.0,65.947,66.0558,65.8579,65.8975,167608.0
2025-04-03 13:00:00,66.57,66.83,66.55,66.71,176363.0,65.8975,66.1548,65.8777,66.036,176363.0
2025-04-03 13:30:00,66.71,66.91,66.7,66.73,225532.0,66.036,66.234,66.0261,66.0558,225532.0
2025-04-03 14:00:00,66.73,66.85,66.72,66.78,190185.0,66.0558,66.1746,66.0459,66.1053,190185.0
2025-04-03 14:30:00,66.76,66.9,66.7,66.8,192722.0,66.0855,66.2241,66.0261,66.1251,192722.0
2025-04-03 15:00:00,66.8,66.83,66.55,66.72,258481.0,66.1251,66.1548,65.8777,66.0459,258481.0
2025-04-03 15:30:00,66.75,67.0,66.69,66.98,949889.0,66.0756,66.3231,66.0162,66.3033,949889.0
2025-04-04 09:30:00,66.23,66.55,65.74,66.25,779397.0,65.5609,65.8777,65.0758,65.5807,779397.0
2025-04-04 10:00:00,66.23,66.28,65.38,65.38,469497.0,65.5609,65.6104,64.7195,64.7195,469497.0
2025-04-04 10:30:00,65.38,65.52,64.41,64.97,371395.0,64.7195,64.8581,63.7593,64.3136,371395.0
2025-04-04 11:00:00,64.95,66.02,64.92,65.41,627471.0,64.2938,65.353,64.2641,64.7492,627471.0
2025-04-04 11:30:00,65.41,65.44,64.98,64.98,219116.0,64.7492,64.7789,64.3235,64.3235,219116.0
2025-04-04 12:00:00,65.0,65.44,64.74,64.76,213811.0,64.3433,64.7789,64.0859,64.1057,213811.0
2025-04-04 12:30:00,64.77,64.87,64.47,64.56,169658.0,64.1156,64.2146,63.8187,63.9078,169658.0
2025-04-04 13:00:00,64.56,64.8,64.26,64.6,194048.0,63.9078,64.1453,63.6108,63.9474,194048.0
2025-04-04 13:30:00,64.59,64.9,64.47,64.87,171807.0,63.9375,64.2443,63.8187,64.2146,171807.0
2025-04-04 14:00:00,64.89,64.96,64.38,64.52,382669.0,64.2344,64.3037,63.7296,63.8682,382669.0
2025-04-04 14:30:00,64.54,64.72,64.42,64.6,400519.0,63.888,64.0661,63.7692,63.9474,400519.0
2025-04-04 15:00:00,64.6,64.83,64.38,64.7,256972.0,63.9474,64.175,63.7296,64.0464,256972.0
2025-04-04 15:30:00,64.7,65.56,64.68,64.9,1671435.0,64.0464,64.8977,64.0266,64.2443,1671435.0
2025-04-07 09:30:00,63.06,63.49,62.08,63.39,702558.0,62.4229,62.8486,61.4528,62.7496,702558.0
2025-04-07 10:00:00,63.36,65.03,63.34,63.62,445792.0,62.7199,64.373,62.7001,62.9773,445792.0
2025-04-07 10:30:00,63.59,64.16,63.33,64.11,240766.0,62.9476,63.5118,62.6902,63.4623,240766.0
2025-04-07 11:00:00,64.13,64.53,63.04,63.05,173293.0,63.4821,63.8781,62.4031,62.413,173293.0
2025-04-07 11:30:00,63.11,63.89,63.08,63.45,124228.0,62.4724,63.2445,62.4427,62.809,124228.0
2025-04-07 12:00:00,63.39,63.47,62.91,63.23,191928.0,62.7496,62.8288,62.2744,62.5912,191928.0
2025-04-07 12:30:00,63.21,63.5,63.04,63.11,123904.0,62.5714,62.8585,62.4031,62.4724,123904.0
2025-04-07 13:00:00,63.11,63.93,63.11,63.9,120914.0,62.4724,63.2841,62.4724,63.2544,120914.0
2025-04-07 13:30:00,63.9,64.14,63.68,64.09,132067.0,63.2544,63.492,63.0367,63.4425,132067.0
2025-04-07 14:00:00,64.09,64.25,63.83,63.86,136804.0,63.4425,63.6009,63.1851,63.2148,136804.0
2025-04-07 14:30:00,63.87,64.09,63.65,63.72,130645.0,63.2247,63.4425,63.007,63.0763,130645.0
2025-04-07 15:00:00,63.71,63.88,63.42,63.48,161036.0,63.0664,63.2346,62.7793,62.8387,161036.0
2025-04-07 15:30:00,63.5,63.98,63.47,63.78,614474.0,62.8585,63.3336,62.8288,63.1356,614474.0
2025-04-08 09:30:00,64.83,65.74,64.3,65.73,347916.0,64.175,65.0758,63.6504,65.0659,347916.0
2025-04-08 10:00:00,65.73,66.0,65.57,65.58,371620.0,65.0659,65.3332,64.9076,64.9175,371620.0
2025-04-08 10:30:00,65.58,65.71,65.19,65.19,273391.0,64.9175,65.0461,64.5314,64.5314,273391.0
2025-04-08 11:00:00,65.21,65.43,65.08,65.31,183592.0,64.5512,64.769,64.4225,64.6502,183592.0
2025-04-08 11:30:00,65.31,65.67,65.31,65.51,139897.0,64.6502,65.0066,64.6502,64.8482,139897.0
2025-04-08 12:00:00,65.5,65.53,64.98,65.09,140329.0,64.8383,64.868,64.3235,64.4324,140329.0
2025-04-08 12:30:00,65.09,65.13,64.33,64.34,212419.0,64.4324,64.472,63.6801,63.69,212419.0
2025-04-08 13:00:00,64.36,64.4,64.01,64.02,113339.0,63.7098,63.7494,63.3633,63.3732,113339.0
2025-04-08 13:30:00,64.02,64.35,64.0,64.28,144737.0,63.3732,63.6999,63.3534,63.6306,144737.0
2025-04-08 14:00:00,64.27,64.34,64.05,64.06,72880.0,63.6207,63.69,63.4029,63.4128,72880.0
2025-04-08 14:30:00,64.08,64.45,63.92,63.93,83388.0,63.4326,63.7989,63.2742,63.2841,83388.0
2025-04-08 15:00:00,63.91,63.94,63.48,63.68,109339.0,63.2643,63.294,62.8387,63.0367,109339.0
2025-04-08 15:30:00,63.67,63.85,63.21,63.85,552972.0,63.0268,63.2049,62.5714,63.2049,552972.0
2025-04-09 09:30:00,63.15,64.28,63.15,64.14,356241.0,62.512,63.6306,62.512,63.492,356241.0
2025-04-09 10:00:00,64.18,64.38,63.34,63.49,153568.0,63.5316,63.7296,62.7001,62.8486,153568.0
2025-04-09 10:30:00,63.45,63.59,62.45,62.46,123489.0,62.809,62.9476,61.8191,61.829,123489.0
2025-04-09 11:00:00,62.48,62.86,62.45,62.66,180301.0,61.8488,62.2249,61.8191,62.027,180301.0
2025-04-09 11:30:00,62.65,62.7,62.28,62.36,161447.0,62.0171,62.0666,61.6508,61.73,161447.0
2025-04-09 12:00:00,62.36,62.74,62.2,62.47,149732.0,61.73,62.1062,61.5716,61.8389,149732.0
2025-04-09 12:30:00,62.49,62.68,62.45,62.55,120720.0,61.8587,62.0468,61.8191,61.9181,120720.0
2025-04-09 13:00:00,62.55,64.78,62.36,64.19,202866.0,61.9181,64.1255,61.73,63.5415,202866.0
2025-04-09 13:30:00,64.18,65.12,64.03,64.89,109557.0,63.5316,64.4621,63.3831,64.2344,109557.0
2025-04-09 14:00:00,65.01,65.52,64.68,65.48,162714.0,64.3532,64.8581,64.0266,64.8185,162714.0
2025-04-09 14:30:00,65.49,65.67,64.73,64.81,126342.0,64.8284,65.0066,64.076,64.1552,126342.0
2025-04-09 15:00:00,64.77,65.8,64.74,65.58,125400.0,64.1156,65.1352,64.0859,64.9175,125400.0
2025-04-09 15:30:00,65.63,65.87,65.46,65.7,452331.0,64.967,65.2045,64.7987,65.0362,452331.0
2025-04-10 09:30:00,65.31,65.58,64.99,65.27,239842.0,64.6502,64.9175,64.3334,64.6106,239842.0
2025-04-10 10:00:00,65.33,65.4,65.05,65.15,127271.0,64.67,64.7393,64.3928,64.4918,127271.0
2025-04-10 10:30:00,65.13,65.22,64.9,64.91,84951.0,64.472,64.5611,64.2443,64.2542,84951.0
2025-04-10 11:00:00,64.9,65.08,64.77,64.77,63885.0,64.2443,64.4225,64.1156,64.1156,63885.0
2025-04-10 11:30:00,64.77,64.81,64.25,64.39,81407.0,64.1156,64.1552,63.6009,63.7395,81407.0
2025-04-10 12:00:00,64.38,64.43,63.56,63.61,117620.0,63.7296,63.7791,62.9179,62.9674,117620.0
2025-04-10 12:30:00,63.58,64.37,63.58,64.37,93226.0,62.9377,63.7197,62.9377,63.7197,93226.0
2025-04-10 13:00:00,64.33,64.79,63.77,64.21,162059.0,63.6801,64.1354,63.1257,63.5613,162059.0
2025-04-10 13:30:00,64.19,64.87,64.15,64.8,86922.0,63.5415,64.2146,63.5019,64.1453,86922.0
2025-04-10 14:00:00,64.8,64.97,64.44,64.95,118434.0,64.1453,64.3136,63.789,64.2938,118434.0
2025-04-10 14:30:00,64.95,65.07,64.62,64.84,89621.0,64.2938,64.4126,63.9672,64.1849,89621.0
2025-04-10 15:00:00,64.8,64.99,64.55,64.56,73760.0,64.1453,64.3334,63.8979,63.9078,73760.0
2025-04-10 15:30:00,64.6,65.12,64.32,65.03,328351.0,63.9474,64.4621,63.6702,64.373,328351.0
2025-04-11 09:30:00,64.96,65.93,64.85,65.67,172698.0,64.3037,65.2639,64.1948,65.0066,172698.0
2025-04-11 10:00:00,65.64,66.07,65.45,65.61,99873.0,64.9769,65.4025,64.7888,64.9472,99873.0
2025-04-11 10:30:00,65.55,66.07,65.55,65.88,80455.0,64.8878,65.4025,64.8878,65.2144,80455.0
2025-04-11 11:00:00,65.88,66.14,65.66,65.77,62889.0,65.2144,65.4718,64.9967,65.1055,62889.0
2025-04-11 11:30:00,65.79,66.15,65.75,66.15,35535.0,65.1253,65.4817,65.0857,65.4817,35535.0
2025-04-11 12:00:00,66.18,66.44,66.08,66.34,115576.0,65.5114,65.7688,65.4124,65.6698,115576.0
2025-04-11 12:30:00,66.34,66.8,66.34,66.72,71675.0,65.6698,66.1251,65.6698,66.0459,71675.0
2025-04-11 13:00:00,66.74,66.77,66.42,66.45,104347.0,66.0657,66.0954,65.749,65.7787,104347.0
2025-04-11 13:30:00,66.46,67.11,66.44,67.03,97497.0,65.7886,66.432,65.7688,66.3528,97497.0
2025-04-11 14:00:00,67.03,67.04,66.71,66.96,136753.0,66.3528,66.3627,66.036,66.2835,136753.0
2025-04-11 14:30:00,66.96,67.11,66.92,66.97,78939.0,66.2835,66.432,66.2439,66.2934,78939.0
2025-04-11 15:00:00,66.97,67.23,66.97,67.19,158618.0,66.2934,66.5508,66.2934,66.5112,158618.0
2025-04-11 15:30:00,67.2,67.46,67.07,67.46,733667.0,66.5211,66.7785,66.3924,66.7785,733667.0
2025-04-14 09:30:00,67.69,68.09,67.22,67.67,672628.0,67.0061,67.4021,66.5409,66.9863,672628.0
2025-04-14 10:00:00,67.71,67.96,67.62,67.86,223055.0,67.0259,67.2734,66.9369,67.1744,223055.0
2025-04-14 10:30:00,67.85,67.95,67.62,67.82,71765.0,67.1645,67.2635,66.9369,67.1348,71765.0
2025-04-14 11:00:00,67.8,68.0,67.63,67.88,221924.0,67.115,67.313,66.9467,67.1942,221924.0
2025-04-14 11:30:00,67.87,67.89,67.31,67.38,98276.0,67.1843,67.2041,66.63,66.6993,98276.0
2025-04-14 12:00:00,67.37,67.53,67.23,67.36,110347.0,66.6894,66.8478,66.5508,66.6795,110347.0
2025-04-14 12:30:00,67.36,67.53,67.3,67.45,99143.0,66.6795,66.8478,66.6201,66.7686,99143.0
2025-04-14 13:00:00,67.48,67.7,67.4,67.59,78692.0,66.7983,67.016,66.7191,66.9072,78692.0
2025-04-14 13:30:00,67.59,67.67,67.49,67.63,110349.0,66.9072,66.9863,66.8082,66.9467,110349.0
2025-04-14 14:00:00,67.64,67.79,67.56,67.73,93514.0,66.9566,67.1051,66.8775,67.0457,93514.0
2025-04-14 14:30:00,67.73,67.84,67.55,67.56,130568.0,67.0457,67.1546,66.8676,66.8775,130568.0
2025-04-14 15:00:00,67.56,67.63,67.5,67.51,199981.0,66.8775,66.9467,66.8181,66.828,199981.0
2025-04-14 15:30:00,67.49,67.58,67.28,67.38,861151.0,66.8082,66.8973,66.6003,66.6993,861151.0
2025-04-15 09:30:00,68.16,69.27,68.11,69.17,307964.0,67.4714,68.5702,67.4219,68.4712,307964.0
2025-04-15 10:00:00,69.16,70.13,69.12,69.7,591830.0,68.4613,69.4215,68.4217,68.9958,591830.0
2025-04-15 10:30:00,69.7,69.71,69.39,69.59,257783.0,68.9958,69.0057,68.689,68.8869,257783.0
2025-04-15 11:00:00,69.59,69.81,69.41,69.51,181653.0,68.8869,69.1047,68.7088,68.8078,181653.0
2025-04-15 11:30:00,69.51,69.64,69.44,69.57,117293.0,68.8078,68.9364,68.7385,68.8671,117293.0
2025-04-15 12:00:00,69.58,69.72,69.47,69.67,150114.0,68.877,69.0156,68.7682,68.9661,150114.0
2025-04-15 12:30:00,69.68,69.69,69.48,69.52,138448.0,68.976,68.9859,68.7781,68.8177,138448.0
2025-04-15 13:00:00,69.51,69.55,69.42,69.46,198523.0,68.8078,68.8474,68.7187,68.7583,198523.0
2025-04-15 13:30:00,69.47,69.55,69.34,69.4,157473.0,68.7682,68.8474,68.6395,68.6989,157473.0
2025-04-15 14:00:00,69.39,69.52,69.38,69.49,180462.0,68.689,68.8177,68.6791,68.788,180462.0
2025-04-15 14:30:00,69.5,69.58,69.5,69.56,116631.0,68.7979,68.877,68.7979,68.8573,116631.0
2025-04-15 15:00:00,69.55,69.58,69.44,69.5,229859.0,68.8474,68.877,68.7385,68.7979,229859.0
2025-04-15 15:30:00,69.5,69.54,69.35,69.48,654923.0,68.7979,68.8375,68.6494,68.7781,654923.0
2025-04-16 09:30:00,69.89,70.24,69.65,69.98,430115.0,69.1839,69.5304,68.9463,69.273,430115.0
2025-04-16 10:00:00,69.98,70.1,69.89,70.0,251832.0,69.273,69.3918,69.1839,69.2928,251832.0
2025-04-16 10:30:00,70.01,70.13,69.88,69.95,141049.0,69.3027,69.4215,69.174,69.2433,141049.0
2025-04-16 11:00:00,69.95,70.08,69.89,70.03,154590.0,69.2433,69.372,69.1839,69.3225,154590.0
2025-04-16 11:30:00,70.02,70.03,69.79,69.8,121996.0,69.3126,69.3225,69.0849,69.0948,121996.0
2025-04-16 12:00:00,69.81,69.84,69.67,69.74,96777.0,69.1047,69.1344,68.9661,69.0354,96777.0
2025-04-16 12:30:00,69.74,69.76,69.63,69.71,65088.0,69.0354,69.0552,68.9265,69.0057,65088.0
2025-04-16 13:00:00,69.7,69.77,69.66,69.74,72183.0,68.9958,69.0651,68.9562,69.0354,72183.0
2025-04-16 13:30:00,69.73,69.74,69.27,69.28,149534.0,69.0255,69.0354,68.5702,68.5801,149534.0
2025-04-16 14:00:00,69.29,69.38,69.13,69.25,125394.0,68.59,68.6791,68.4316,68.5504,125394.0
2025-04-16 14:30:00,69.23,69.33,69.14,69.15,124930.0,68.5306,68.6296,68.4415,68.4514,124930.0
2025-04-16 15:00:00,69.14,69.25,69.1,69.2,225018.0,68.4415,68.5504,68.4019,68.5009,225018.0
2025-04-16 15:30:00,69.19,69.32,68.87,69.31,908916.0,68.491,68.6197,68.1742,68.6098,908916.0
2025-04-17 09:30:00,70.44,71.48,70.36,71.32,478011.0,69.7284,70.7579,69.6492,70.5995,478011.0
2025-04-17 10:00:00,71.32,71.78,71.29,71.59,280511.0,70.5995,71.0548,70.5698,70.8667,280511.0
2025-04-17 10:30:00,71.6,71.87,71.37,71.72,242031.0,70.8766,71.1439,70.649,70.9954,242031.0
2025-04-17 11:00:00,71.73,72.16,71.72,71.95,250950.0,71.0053,71.431,70.9954,71.2231,250950.0
2025-04-17 11:30:00,71.95,72.22,71.85,71.88,177807.0,71.2231,71.4904,71.1241,71.1538,177807.0
2025-04-17 12:00:00,71.89,72.09,71.73,72.06,171732.0,71.1637,71.3617,71.0053,71.332,171732.0
2025-04-17 12:30:00,72.07,72.17,71.95,72.12,168989.0,71.3419,71.4409,71.2231,71.3914,168989.0
2025-04-17 13:00:00,72.12,72.14,71.97,72.02,138600.0,71.3914,71.4112,71.2429,71.2924,138600.0
2025-04-17 13:30:00,72.02,72.17,72.02,72.08,147265.0,71.2924,71.4409,71.2924,71.3518,147265.0
2025-04-17 14:00:00,72.07,72.34,72.06,72.18,211716.0,71.3419,71.6092,71.332,71.4508,211716.0
2025-04-17 14:30:00,72.18,72.28,71.95,72.18,257106.0,71.4508,71.5498,71.2231,71.4508,257106.0
2025-04-17 15:00:00,72.18,72.26,72.06,72.19,469262.0,71.4508,71.53,71.332,71.4607,469262.0
2025-04-17 15:30:00,72.19,72.26,72.0,72.01,987409.0,71.4607,71.53,71.2726,71.2825,987409.0
2025-04-21 09:30:00,73.5,75.34,73.0,74.59,562472.0,72.7574,74.5789,72.2625,73.8364,562472.0
2025-04-21 10:00:00,74.56,74.82,73.78,73.99,408371.0,73.8067,74.0641,73.0346,73.2425,408371.0
2025-04-21 10:30:00,73.98,74.07,73.69,73.7,501308.0,73.2326,73.3217,72.9455,72.9554,501308.0
2025-04-21 11:00:00,73.71,73.89,73.6,73.81,205561.0,72.9653,73.1435,72.8564,73.0643,205561.0
2025-04-21 11:30:00,73.79,73.84,73.59,73.78,175687.0,73.0445,73.094,72.8465,73.0346,175687.0
2025-04-21 12:00:00,73.79,73.85,73.73,73.83,138412.0,73.0445,73.1039,72.9851,73.0841,138412.0
2025-04-21 12:30:00,73.82,73.93,73.63,73.63,124007.0,73.0742,73.1831,72.8861,72.8861,124007.0
2025-04-21 13:00:00,73.65,73.68,73.3,73.33,90537.0,72.9059,72.9356,72.5595,72.5892,90537.0
2025-04-21 13:30:00,73.34,73.46,73.11,73.12,118664.0,72.5991,72.7179,72.3714,72.3813,118664.0
2025-04-21 14:00:00,73.13,73.33,73.1,73.33,90620.0,72.3912,72.5892,72.3615,72.5892,90620.0
2025-04-21 14:30:00,73.34,73.38,73.22,73.23,85781.0,72.5991,72.6387,72.4803,72.4902,85781.0
2025-04-21 15:00:00,73.23,73.54,73.23,73.49,101833.0,72.4902,72.797,72.4902,72.7475,101833.0
2025-04-21 15:30:00,73.5,73.86,73.49,73.82,370936.0,72.7574,73.1138,72.7475,73.0742,370936.0
2025-04-22 09:30:00,74.25,74.58,73.53,74.56,721710.0,73.4999,73.8265,72.7871,73.8067,721710.0
2025-04-22 10:00:00,74.56,74.86,74.46,74.55,279690.0,73.8067,74.1037,73.7077,73.7968,279690.0
2025-04-22 10:30:00,74.53,74.65,74.3,74.56,287772.0,73.777,73.8958,73.5494,73.8067,287772.0
2025-04-22 11:00:00,74.56,74.59,74.31,74.48,222798.0,73.8067,73.8364,73.5593,73.7275,222798.0
2025-04-22 11:30:00,74.49,74.88,74.48,74.84,150939.0,73.7374,74.1235,73.7275,74.0839,150939.0
2025-04-22 12:00:00,74.84,74.89,74.53,74.68,121108.0,74.0839,74.1334,73.777,73.9255,121108.0
2025-04-22 12:30:00,74.66,74.77,74.58,74.74,102642.0,73.9057,74.0146,73.8265,73.9849,102642.0
2025-04-22 13:00:00,74.75,74.9,74.52,74.56,133884.0,73.9948,74.1433,73.7671,73.8067,133884.0
2025-04-22 13:30:00,74.58,74.77,74.54,74.75,78601.0,73.8265,74.0146,73.7869,73.9948,78601.0
2025-04-22 14:00:00,74.73,75.11,74.71,75.04,159468.0,73.975,74.3512,73.9552,74.2819,159468.0
2025-04-22 14:30:00,75.04,75.31,75.02,75.3,164579.0,74.2819,74.5492,74.2621,74.5393,164579.0
2025-04-22 15:00:00,75.3,75.3,74.95,75.06,208664.0,74.5393,74.5393,74.1928,74.3017,208664.0
2025-04-22 15:30:00,75.07,75.37,75.01,75.16,590133.0,74.3116,74.6086,74.2522,74.4007,590133.0
2025-04-23 09:30:00,72.52,72.9,71.61,72.83,670084.0,71.7873,72.1635,70.8865,72.0942,670084.0
2025-04-23 10:00:00,72.84,73.25,72.66,73.19,243543.0,72.1041,72.51,71.9259,72.4506,243543.0
2025-04-23 10:30:00,73.19,73.22,72.79,72.85,328128.0,72.4506,72.4803,72.0546,72.114,328128.0
2025-04-23 11:00:00,72.85,72.92,72.29,72.42,236720.0,72.114,72.1833,71.5597,71.6884,236720.0
2025-04-23 11:30:00,72.4,72.48,72.13,72.24,115124.0,71.6686,71.7478,71.4013,71.5102,115124.0
2025-04-23 12:00:00,72.24,72.27,72.05,72.23,93269.0,71.5102,71.5399,71.3221,71.5003,93269.0
2025-04-23 12:30:00,72.23,72.3,72.12,72.21,65862.0,71.5003,71.5696,71.3914,71.4805,65862.0
2025-04-23 13:00:00,72.2,72.5,72.03,72.38,117540.0,71.4706,71.7675,71.3023,71.6488,117540.0
2025-04-23 13:30:00,72.38,72.43,72.19,72.27,88483.0,71.6488,71.6983,71.4607,71.5399,88483.0
2025-04-23 14:00:00,72.27,72.36,72.1,72.13,98894.0,71.5399,71.629,71.3716,71.4013,98894.0
2025-04-23 14:30:00,72.13,72.21,72.06,72.09,114871.0,71.4013,71.4805,71.332,71.3617,114871.0
2025-04-23 15:00:00,72.08,72.11,71.87,71.97,132798.0,71.3518,71.3815,71.1439,71.2429,132798.0
2025-04-23 15:30:00,71.95,72.31,71.94,72.28,653748.0,71.2231,71.5795,71.2132,71.5498,653748.0
2025-04-24 09:30:00,72.24,72.37,71.84,72.01,246943.0,71.5102,71.6389,71.1142,71.2825,246943.0
2025-04-24 10:00:00,71.98,72.09,71.9,71.95,155308.0,71.2528,71.3617,71.1736,71.2231,155308.0
2025-04-24 10:30:00,71.95,72.03,71.61,71.66,169197.0,71.2231,71.3023,70.8865,70.936,169197.0
2025-04-24 11:00:00,71.66,71.86,71.63,71.83,140753.0,70.936,71.134,70.9063,71.1043,140753.0
2025-04-24 11:30:00,71.81,71.89,71.71,71.8,98357.0,71.0845,71.1637,70.9855,71.0746,98357.0
2025-04-24 12:00:00,71.81,72.02,71.75,71.95,159659.0,71.0845,71.2924,71.0251,71.2231,159659.0
2025-04-24 12:30:00,71.95,72.0,71.89,71.92,60727.0,71.2231,71.2726,71.1637,71.1934,60727.0
2025-04-24 13:00:00,71.92,72.01,71.84,71.97,77786.0,71.1934,71.2825,71.1142,71.2429,77786.0
2025-04-24 13:30:00,71.97,72.02,71.95,72.02,67935.0,71.2429,71.2924,71.2231,71.2924,67935.0
2025-04-24 14:00:00,72.02,72.08,71.93,72.03,96804.0,71.2924,71.3518,71.2033,71.3023,96804.0
2025-04-24 14:30:00,72.03,72.1,72.02,72.03,77250.0,71.3023,71.3716,71.2924,71.3023,77250.0
2025-04-24 15:00:00,72.02,72.18,71.92,72.11,84831.0,71.2924,71.4508,71.1934,71.3815,84831.0
2025-04-24 15:30:00,72.12,72.34,71.98,72.01,344162.0,71.3914,71.6092,71.2528,71.2825,344162.0
2025-04-25 09:30:00,71.16,72.43,71.16,72.18,369552.0,70.4411,71.6983,70.4411,71.4508,369552.0
2025-04-25 10:00:00,72.19,72.45,71.94,72.04,182017.0,71.4607,71.7181,71.2132,71.3122,182017.0
2025-04-25 10:30:00,72.05,72.34,71.96,72.22,104425.0,71.3221,71.6092,71.233,71.4904,104425.0
2025-04-25 11:00:00,72.22,72.23,72.03,72.13,184653.0,71.4904,71.5003,71.3023,71.4013,184653.0
2025-04-25 11:30:00,72.14,72.32,72.13,72.27,64896.0,71.4112,71.5894,71.4013,71.5399,64896.0
2025-04-25 12:00:00,72.28,72.4,72.25,72.3,134867.0,71.5498,71.6686,71.5201,71.5696,134867.0
2025-04-25 12:30:00,72.34,72.36,72.26,72.28,72262.0,71.6092,71.629,71.53,71.5498,72262.0
2025-04-25 13:00:00,72.28,72.33,72.23,72.31,62624.0,71.5498,71.5993,71.5003,71.5795,62624.0
2025-04-25 13:30:00,72.31,72.33,71.99,72.06,61459.0,71.5795,71.5993,71.2627,71.332,61459.0
2025-04-25 14:00:00,72.06,72.31,72.04,72.31,111615.0,71.332,71.5795,71.3122,71.5795,111615.0
2025-04-25 14:30:00,72.31,72.33,72.17,72.17,63240.0,71.5795,71.5993,71.4409,71.4409,63240.0
2025-04-25 15:00:00,72.17,72.21,72.13,72.18,80383.0,71.4409,71.4805,71.4013,71.4508,80383.0
2025-04-25 15:30:00,72.17,72.21,72.06,72.2,564472.0,71.4409,71.4805,71.332,71.4706,564472.0
2025-04-28 09:30:00,72.55,72.76,71.93,71.95,172244.0,71.817,72.0249,71.2033,71.2231,172244.0
2025-04-28 10:00:00,71.94,71.94,71.78,71.9,126554.0,71.2132,71.2132,71.0548,71.1736,126554.0
2025-04-28 10:30:00,71.9,71.93,71.81,71.81,64620.0,71.1736,71.2033,71.0845,71.0845,64620.0
2025-04-28 11:00:00,71.8,71.83,71.68,71.76,74541.0,71.0746,71.1043,70.9558,71.035,74541.0
2025-04-28 11:30:00,71.78,71.93,71.76,71.79,32314.0,71.0548,71.2033,71.035,71.0647,32314.0
2025-04-28 12:00:00,71.78,71.8,71.64,71.65,24244.0,71.0548,71.0746,70.9162,70.9261,24244.0
2025-04-28 12:30:00,71.66,71.78,71.58,71.61,79610.0,70.936,71.0548,70.8568,70.8865,79610.0
2025-04-28 13:00:00,71.61,71.67,71.56,71.62,63159.0,70.8865,70.9459,70.837,70.8964,63159.0
2025-04-28 13:30:00,71.61,71.76,71.57,71.75,81505.0,70.8865,71.035,70.8469,71.0251,81505.0
2025-04-28 14:00:00,71.74,71.77,71.69,71.73,68983.0,71.0152,71.0449,70.9657,71.0053,68983.0
2025-04-28 14:30:00,71.73,71.8,71.7,71.76,46782.0,71.0053,71.0746,70.9756,71.035,46782.0
2025-04-28 15:00:00,71.76,71.91,71.75,71.87,109416.0,71.035,71.1835,71.0251,71.1439,109416.0
2025-04-28 15:30:00,71.87,71.9,71.81,71.89,251807.0,71.1439,71.1736,71.0845,71.1637,251807.0
2025-04-29 09:30:00,71.58,71.82,71.55,71.6,152700.0,70.8568,71.0944,70.8271,70.8766,152700.0
2025-04-29 10:00:00,71.6,71.78,71.54,71.77,131077.0,70.8766,71.0548,70.8172,71.0449,131077.0
2025-04-29 10:30:00,71.77,72.04,71.74,72.02,214298.0,71.0449,71.3122,71.0152,71.2924,214298.0
2025-04-29 11:00:00,72.02,72.08,71.95,72.04,75996.0,71.2924,71.3518,71.2231,71.3122,75996.0
2025-04-29 11:30:00,72.03,72.11,71.95,72.07,125475.0,71.3023,71.3815,71.2231,71.3419,125475.0
2025-04-29 12:00:00,72.08,72.08,71.93,72.02,60733.0,71.3518,71.3518,71.2033,71.2924,60733.0
2025-04-29 12:30:00,72.02,72.12,71.97,72.01,72356.0,71.2924,71.3914,71.2429,71.2825,72356.0
2025-04-29 13:00:00,72.0,72.35,71.99,72.28,132293.0,71.2726,71.6191,71.2627,71.5498,132293.0
2025-04-29 13:30:00,72.3,72.38,72.24,72.31,53664.0,71.5696,71.6488,71.5102,71.5795,53664.0
2025-04-29 14:00:00,72.3,72.39,72.29,72.3,75697.0,71.5696,71.6587,71.5597,71.5696,75697.0
2025-04-29 14:30:00,72.3,72.31,72.17,72.22,57089.0,71.5696,71.5795,71.4409,71.4904,57089.0
2025-04-29 15:00:00,72.2,72.29,72.2,72.24,52598.0,71.4706,71.5597,71.4706,71.5102,52598.0
2025-04-29 15:30:00,72.24,72.43,72.2,72.4,261070.0,71.5102,71.6983,71.4706,71.6686,261070.0
2025-04-30 09:30:00,73.04,73.15,72.14,72.14,167009.0,72.3021,72.411,71.4112,71.4112,167009.0
2025-04-30 10:00:00,72.13,72.56,72.12,72.48,79994.0,71.4013,71.8269,71.3914,71.7478,79994.0
2025-04-30 10:30:00,72.48,72.5,72.16,72.31,108125.0,71.7478,71.7675,71.431,71.5795,108125.0
2025-04-30 11:00:00,72.31,72.44,72.24,72.32,79426.0,71.5795,71.7082,71.5102,71.5894,79426.0
2025-04-30 11:30:00,72.31,72.33,72.15,72.33,56549.0,71.5795,71.5993,71.4211,71.5993,56549.0
2025-04-30 12:00:00,72.36,72.36,72.22,72.27,31050.0,71.629,71.629,71.4904,71.5399,31050.0
2025-04-30 12:30:00,72.26,72.43,72.25,72.42,20984.0,71.53,71.6983,71.5201,71.6884,20984.0
2025-04-30 13:00:00,72.42,72.44,72.26,72.37,29401.0,71.6884,71.7082,71.53,71.6389,29401.0
2025-04-30 13:30:00,72.37,72.5,72.36,72.43,48615.0,71.6389,71.7675,71.629,71.6983,48615.0
2025-04-30 14:00:00,72.44,72.71,72.41,72.52,68705.0,71.7082,71.9754,71.6785,71.7873,68705.0
2025-04-30 14:30:00,72.52,72.55,72.38,72.38,61914.0,71.7873,71.817,71.6488,71.6488,61914.0
2025-04-30 15:00:00,72.39,72.55,72.38,72.46,83968.0,71.6587,71.817,71.6488,71.728,83968.0
2025-04-30 15:30:00,72.45,72.71,72.35,72.65,260413.0,71.7181,71.9754,71.6191,71.916,260413.0
2025-05-01 09:30:00,72.68,72.86,72.45,72.61,93994.0,71.9457,72.1239,71.7181,71.8764,93994.0
2025-05-01 10:00:00,72.68,72.85,72.65,72.79,59680.0,71.9457,72.114,71.916,72.0546,59680.0
2025-05-01 10:30:00,72.79,72.8,72.64,72.74,53512.0,72.0546,72.0645,71.9061,72.0051,53512.0
2025-05-01 11:00:00,72.74,72.88,72.73,72.83,52578.0,72.0051,72.1437,71.9952,72.0942,52578.0
2025-05-01 11:30:00,72.84,72.85,72.47,72.47,101067.0,72.1041,72.114,71.7379,71.7379,101067.0
2025-05-01 12:00:00,72.46,72.62,72.46,72.53,35823.0,71.728,71.8863,71.728,71.7972,35823.0
2025-05-01 12:30:00,72.53,72.56,72.46,72.52,34404.0,71.7972,71.8269,71.728,71.7873,34404.0
2025-05-01 13:00:00,72.53,72.73,72.53,72.66,31082.0,71.7972,71.9952,71.7972,71.9259,31082.0
2025-05-01 13:30:00,72.67,72.77,72.64,72.69,25674.0,71.9358,72.0348,71.9061,71.9556,25674.0
2025-05-01 14:00:00,72.67,72.79,72.67,72.78,23574.0,71.9358,72.0546,71.9358,72.0447,23574.0
2025-05-01 14:30:00,72.78,72.84,72.75,72.77,35113.0,72.0447,72.1041,72.015,72.0348,35113.0
2025-05-01 15:00:00,72.78,72.85,72.75,72.82,32602.0,72.0447,72.114,72.015,72.0843,32602.0
2025-05-01 15:30:00,72.83,72.83,72.29,72.29,211285.0,72.0942,72.0942,71.5597,71.5597,211285.0
2025-05-02 09:30:00,73.39,73.73,73.18,73.6,203704.0,72.6486,72.9851,72.4407,72.8564,203704.0
2025-05-02 10:00:00,73.6,73.82,73.59,73.82,68234.0,72.8564,73.0742,72.8465,73.0742,68234.0
2025-05-02 10:30:00,73.82,73.85,73.66,73.79,103919.0,73.0742,73.1039,72.9158,73.0445,103919.0
2025-05-02 11:00:00,73.8,73.8,73.57,73.61,93598.0,73.0544,73.0544,72.8267,72.8663,93598.0
2025-05-02 11:30:00,73.61,73.68,73.6,73.66,38973.0,72.8663,72.9356,72.8564,72.9158,38973.0
2025-05-02 12:00:00,73.66,73.78,73.55,73.56,40536.0,72.9158,73.0346,72.8069,72.8168,40536.0
2025-05-02 12:30:00,73.58,73.62,73.43,73.45,22405.0,72.8366,72.8762,72.6882,72.708,22405.0
2025-05-02 13:00:00,73.44,73.64,73.42,73.61,52403.0,72.6981,72.896,72.6783,72.8663,52403.0
2025-05-02 13:30:00,73.61,73.72,73.6,73.68,27986.0,72.8663,72.9752,72.8564,72.9356,27986.0
2025-05-02 14:00:00,73.68,73.8,73.67,73.73,34514.0,72.9356,73.0544,72.9257,72.9851,34514.0
2025-05-02 14:30:00,73.73,73.76,73.67,73.7,43445.0,72.9851,73.0148,72.9257,72.9554,43445.0
2025-05-02 15:00:00,73.7,73.78,73.68,73.72,65246.0,72.9554,73.0346,72.9356,72.9752,65246.0
2025-05-02 15:30:00,73.72,73.72,73.57,73.62,237830.0,72.9752,72.9752,72.8267,72.8762,237830.0
2025-05-05 09:30:00,73.53,73.78,73.41,73.73,111457.0,72.7871,73.0346,72.6684,72.9851,111457.0
2025-05-05 10:00:00,73.73,73.95,73.73,73.88,65188.0,72.9851,73.2029,72.9851,73.1336,65188.0
2025-05-05 10:30:00,73.89,74.18,73.87,74.17,64677.0,73.1435,73.4306,73.1237,73.4207,64677.0
2025-05-05 11:00:00,74.16,74.2,74.08,74.09,30625.0,73.4108,73.4504,73.3316,73.3415,30625.0
2025-05-05 11:30:00,74.09,74.29,73.99,74.26,74506.0,73.3415,73.5395,73.2425,73.5098,74506.0
2025-05-05 12:00:00,74.26,74.4,74.25,74.31,79236.0,73.5098,73.6484,73.4999,73.5593,79236.0
2025-05-05 12:30:00,74.31,74.34,74.2,74.2,45739.0,73.5593,73.589,73.4504,73.4504,45739.0
2025-05-05 13:00:00,74.2,74.24,74.14,74.18,36948.0,73.4504,73.49,73.391,73.4306,36948.0
2025-05-05 13:30:00,74.18,74.22,74.05,74.06,58490.0,73.4306,73.4702,73.3019,73.3118,58490.0
2025-05-05 14:00:00,74.06,74.11,74.04,74.05,50846.0,73.3118,73.3613,73.292,73.3019,50846.0
2025-05-05 14:30:00,74.06,74.06,73.93,73.94,98268.0,73.3118,73.3118,73.1831,73.193,98268.0
2025-05-05 15:00:00,73.92,73.92,73.67,73.69,86934.0,73.1732,73.1732,72.9257,72.9455,86934.0
2025-05-05 15:30:00,73.68,73.79,73.58,73.62,247735.0,72.9356,73.0445,72.8366,72.8762,247735.0
2025-05-06 09:30:00,73.25,73.53,73.04,73.21,211665.0,72.51,72.7871,72.3021,72.4704,211665.0
2025-05-06 10:00:00,73.23,73.35,73.16,73.22,92599.0,72.4902,72.609,72.4209,72.4803,92599.0
2025-05-06 10:30:00,73.23,73.3,73.06,73.22,177626.0,72.4902,72.5595,72.3219,72.4803,177626.0
2025-05-06 11:00:00,73.22,73.26,73.16,73.17,63083.0,72.4803,72.5199,72.4209,72.4308,63083.0
2025-05-06 11:30:00,73.17,73.24,73.01,73.09,84695.0,72.4308,72.5001,72.2724,72.3516,84695.0
2025-05-06 12:00:00,73.1,73.21,73.03,73.06,48798.0,72.3615,72.4704,72.2922,72.3219,48798.0
2025-05-06 12:30:00,73.06,73.15,73.04,73.09,51050.0,72.3219,72.411,72.3021,72.3516,51050.0
2025-05-06 13:00:00,73.1,73.17,73.08,73.09,31756.0,72.3615,72.4308,72.3417,72.3516,31756.0
2025-05-06 13:30:00,73.1,73.13,72.78,72.89,91272.0,72.3615,72.3912,72.0447,72.1536,91272.0
2025-05-06 14:00:00,72.9,73.05,72.89,73.05,71926.0,72.1635,72.312,72.1536,72.312,71926.0
2025-05-06 14:30:00,73.05,73.11,73.02,73.09,55025.0,72.312,72.3714,72.2823,72.3516,55025.0
2025-05-06 15:00:00,73.09,73.12,73.04,73.06,71948.0,72.3516,72.3813,72.3021,72.3219,71948.0
2025-05-06 15:30:00,73.07,73.19,73.01,73.02,248198.0,72.3318,72.4506,72.2724,72.2823,248198.0
2025-05-07 09:30:00,73.39,73.42,73.0,73.25,229522.0,72.6486,72.6783,72.2625,72.51,229522.0
2025-05-07 10:00:00,73.25,73.44,73.05,73.05,100888.0,72.51,72.6981,72.312,72.312,100888.0
2025-05-07 10:30:00,73.05,73.15,72.99,73.06,95119.0,72.312,72.411,72.2526,72.3219,95119.0
2025-05-07 11:00:00,73.05,73.07,72.93,73.04,143401.0,72.312,72.3318,72.1932,72.3021,143401.0
2025-05-07 11:30:00,73.04,73.22,73.02,73.19,108791.0,72.3021,72.4803,72.2823,72.4506,108791.0
2025-05-07 12:00:00,73.19,73.21,72.97,72.97,147079.0,72.4506,72.4704,72.2328,72.2328,147079.0
2025-05-07 12:30:00,72.97,73.28,72.95,73.26,140113.0,72.2328,72.5397,72.213,72.5199,140113.0
2025-05-07 13:00:00,73.24,73.34,73.21,73.22,83885.0,72.5001,72.5991,72.4704,72.4803,83885.0
2025-05-07 13:30:00,73.21,73.25,72.92,72.96,94025.0,72.4704,72.51,72.1833,72.2229,94025.0
2025-05-07 14:00:00,72.98,73.06,72.82,72.98,70460.0,72.2427,72.3219,72.0843,72.2427,70460.0
2025-05-07 14:30:00,72.98,73.26,72.97,73.22,76344.0,72.2427,72.5199,72.2328,72.4803,76344.0
2025-05-07 15:00:00,73.21,73.21,72.93,72.95,111885.0,72.4704,72.4704,72.1932,72.213,111885.0
2025-05-07 15:30:00,72.95,73.13,72.8,72.8,384162.0,72.213,72.3912,72.0645,72.0645,384162.0
2025-05-08 09:30:00,71.31,71.77,71.07,71.48,407238.0,70.5896,71.0449,70.352,70.7579,407238.0
2025-05-08 10:00:00,71.46,71.51,71.14,71.45,228170.0,70.7381,70.7876,70.4213,70.7282,228170.0
2025-05-08 10:30:00,71.46,71.54,71.35,71.42,212616.0,70.7381,70.8172,70.6292,70.6985,212616.0
2025-05-08 11:00:00,71.42,71.49,71.06,71.18,181693.0,70.6985,70.7678,70.3421,70.4609,181693.0
2025-05-08 11:30:00,71.16,71.25,70.94,71.07,114660.0,70.4411,70.5302,70.2233,70.352,114660.0
2025-05-08 12:00:00,71.09,71.18,70.5,70.5,105612.0,70.3718,70.4609,69.7878,69.7878,105612.0
2025-05-08 12:30:00,70.51,70.59,69.85,69.88,341201.0,69.7977,69.8768,69.1443,69.174,341201.0
2025-05-08 13:00:00,69.87,69.93,69.35,69.44,255456.0,69.1641,69.2235,68.6494,68.7385,255456.0
2025-05-08 13:30:00,69.45,69.58,69.21,69.23,270350.0,68.7484,68.877,68.5108,68.5306,270350.0
2025-05-08 14:00:00,69.22,69.55,69.16,69.23,271957.0,68.5207,68.8474,68.4613,68.5306,271957.0
2025-05-08 14:30:00,69.23,69.46,69.23,69.32,138118.0,68.5306,68.7583,68.5306,68.6197,138118.0
2025-05-08 15:00:00,69.32,69.44,69.13,69.38,264573.0,68.6197,68.7385,68.4316,68.6791,264573.0
2025-05-08 15:30:00,69.38,69.56,69.2,69.53,701939.0,68.6791,68.8573,68.5009,68.8276,701939.0
2025-05-09 09:30:00,70.54,70.99,70.3,70.84,247476.0,69.8274,70.2728,69.5898,70.1243,247476.0
2025-05-09 10:00:00,70.85,71.05,70.68,70.78,114803.0,70.1342,70.3322,69.9659,70.0649,114803.0
2025-05-09 10:30:00,70.77,71.01,70.65,70.98,113315.0,70.055,70.2926,69.9362,70.2629,113315.0
2025-05-09 11:00:00,70.98,71.03,70.78,70.85,67793.0,70.2629,70.3124,70.0649,70.1342,67793.0
2025-05-09 11:30:00,70.85,70.87,70.63,70.63,85012.0,70.1342,70.154,69.9164,69.9164,85012.0
2025-05-09 12:00:00,70.61,70.7,70.42,70.62,59123.0,69.8966,69.9857,69.7086,69.9065,59123.0
2025-05-09 12:30:00,70.59,70.69,70.3,70.34,57571.0,69.8768,69.9758,69.5898,69.6294,57571.0
2025-05-09 13:00:00,70.33,70.58,70.33,70.52,59781.0,69.6195,69.8669,69.6195,69.8076,59781.0
2025-05-09 13:30:00,70.53,70.64,70.47,70.59,40215.0,69.8175,69.9263,69.7581,69.8768,40215.0
2025-05-09 14:00:00,70.58,70.61,70.39,70.43,68927.0,69.8669,69.8966,69.6789,69.7185,68927.0
2025-05-09 14:30:00,70.42,70.47,70.28,70.39,77077.0,69.7086,69.7581,69.57,69.6789,77077.0
2025-05-09 15:00:00,70.39,70.52,70.38,70.45,93595.0,69.6789,69.8076,69.669,69.7383,93595.0
2025-05-09 15:30:00,70.45,70.56,70.34,70.49,477182.0,69.7383,69.8471,69.6294,69.7779,477182.0
2025-05-12 09:30:00,73.31,73.31,71.47,71.88,414614.0,72.5694,72.5694,70.748,71.1538,414614.0
2025-05-12 10:00:00,71.88,72.18,71.83,71.89,113282.0,71.1538,71.4508,71.1043,71.1637,113282.0
2025-05-12 10:30:00,71.91,72.09,71.86,71.91,117255.0,71.1835,71.3617,71.134,71.1835,117255.0
2025-05-12 11:00:00,71.89,71.97,71.84,71.93,62163.0,71.1637,71.2429,71.1142,71.2033,62163.0
2025-05-12 11:30:00,71.94,72.0,71.72,71.83,94107.0,71.2132,71.2726,70.9954,71.1043,94107.0
2025-05-12 12:00:00,71.86,71.99,71.81,71.94,43852.0,71.134,71.2627,71.0845,71.2132,43852.0
2025-05-12 12:30:00,71.92,72.0,71.88,71.95,29024.0,71.1934,71.2726,71.1538,71.2231,29024.0
2025-05-12 13:00:00,71.95,72.04,71.93,71.94,32954.0,71.2231,71.3122,71.2033,71.2132,32954.0
2025-05-12 13:30:00,71.95,71.99,71.9,71.92,35198.0,71.2231,71.2627,71.1736,71.1934,35198.0
2025-05-12 14:00:00,71.92,72.08,71.92,72.06,47689.0,71.1934,71.3518,71.1934,71.332,47689.0
2025-05-12 14:30:00,72.06,72.14,72.03,72.13,57206.0,71.332,71.4112,71.3023,71.4013,57206.0
2025-05-12 15:00:00,72.13,72.36,72.07,72.34,82306.0,71.4013,71.629,71.3419,71.6092,82306.0
2025-05-12 15:30:00,72.34,72.55,72.25,72.53,552169.0,71.6092,71.817,71.5201,71.7972,552169.0
2025-05-13 09:30:00,71.79,72.06,71.33,71.94,144470.0,71.0647,71.332,70.6094,71.2132,144470.0
2025-05-13 10:00:00,71.94,72.36,71.94,72.36,87059.0,71.2132,71.629,71.2132,71.629,87059.0
2025-05-13 10:30:00,72.36,72.63,72.33,72.62,144181.0,71.629,71.8962,71.5993,71.8863,144181.0
2025-05-13 11:00:00,72.63,72.75,72.61,72.7,77171.0,71.8962,72.015,71.8764,71.9655,77171.0
2025-05-13 11:30:00,72.69,72.69,72.49,72.53,66754.0,71.9556,71.9556,71.7576,71.7972,66754.0
2025-05-13 12:00:00,72.52,72.52,72.33,72.33,45294.0,71.7873,71.7873,71.5993,71.5993,45294.0
2025-05-13 12:30:00,72.33,72.45,72.29,72.44,61423.0,71.5993,71.7181,71.5597,71.7082,61423.0
2025-05-13 13:00:00,72.44,72.55,72.43,72.49,42247.0,71.7082,71.817,71.6983,71.7576,42247.0
2025-05-13 13:30:00,72.48,72.5,72.34,72.36,43847.0,71.7478,71.7675,71.6092,71.629,43847.0
2025-05-13 14:00:00,72.38,72.42,72.29,72.31,53734.0,71.6488,71.6884,71.5597,71.5795,53734.0
2025-05-13 14:30:00,72.31,72.4,72.22,72.4,113710.0,71.5795,71.6686,71.4904,71.6686,113710.0
2025-05-13 15:00:00,72.4,72.5,72.31,72.48,55349.0,71.6686,71.7675,71.5795,71.7478,55349.0
2025-05-13 15:30:00,72.48,72.52,72.2,72.35,293092.0,71.7478,71.7873,71.4706,71.6191,293092.0
2025-05-14 09:30:00,71.86,72.0,71.34,71.6,201075.0,71.134,71.2726,70.6193,70.8766,201075.0
2025-05-14 10:00:00,71.62,72.05,71.57,72.01,82476.0,70.8964,71.3221,70.8469,71.2825,82476.0
2025-05-14 10:30:00,72.01,72.14,71.78,71.83,85759.0,71.2825,71.4112,71.0548,71.1043,85759.0
2025-05-14 11:00:00,71.82,71.86,71.58,71.65,119290.0,71.0944,71.134,70.8568,70.9261,119290.0
2025-05-14 11:30:00,71.65,71.74,71.53,71.73,101283.0,70.9261,71.0152,70.8073,71.0053,101283.0
2025-05-14 12:00:00,71.73,71.77,71.64,71.66,68758.0,71.0053,71.0449,70.9162,70.936,68758.0
2025-05-14 12:30:00,71.65,71.72,71.54,71.72,70031.0,70.9261,70.9954,70.8172,70.9954,70031.0
2025-05-14 13:00:00,71.74,71.74,71.64,71.69,69308.0,71.0152,71.0152,70.9162,70.9657,69308.0
2025-05-14 13:30:00,71.69,71.75,71.67,71.74,43477.0,70.9657,71.0251,70.9459,71.0152,43477.0
2025-05-14 14:00:00,71.75,71.75,71.69,71.7,65592.0,71.0251,71.0251,70.9657,70.9756,65592.0
2025-05-14 14:30:00,71.7,71.75,71.69,71.73,50187.0,70.9756,71.0251,70.9657,71.0053,50187.0
2025-05-14 15:00:00,71.73,71.73,71.66,71.7,73125.0,71.0053,71.0053,70.936,70.9756,73125.0
2025-05-14 15:30:00,71.7,71.76,71.6,71.69,220675.0,70.9756,71.035,70.8766,70.9657,220675.0
2025-05-15 09:30:00,72.55,72.89,72.25,72.88,166509.0,71.817,72.1536,71.5201,72.1437,166509.0
2025-05-15 10:00:00,72.89,73.28,72.87,73.27,187171.0,72.1536,72.5397,72.1338,72.5298,187171.0
2025-05-15 10:30:00,73.27,73.29,72.96,73.04,361472.0,72.5298,72.5496,72.2229,72.3021,361472.0
2025-05-15 11:00:00,73.07,73.12,72.98,73.1,71246.0,72.3318,72.3813,72.2427,72.3615,71246.0
2025-05-15 11:30:00,73.12,73.2,73.06,73.16,88823.0,72.3813,72.4605,72.3219,72.4209,88823.0
2025-05-15 12:00:00,73.16,73.26,73.13,73.13,66250.0,72.4209,72.5199,72.3912,72.3912,66250.0
2025-05-15 12:30:00,73.14,73.15,72.88,72.95,62202.0,72.4011,72.411,72.1437,72.213,62202.0
2025-05-15 13:00:00,72.95,73.3,72.94,73.26,86142.0,72.213,72.5595,72.2031,72.5199,86142.0
2025-05-15 13:30:00,73.26,73.3,73.03,73.1,116138.0,72.5199,72.5595,72.2922,72.3615,116138.0
2025-05-15 14:00:00,73.09,73.11,73.03,73.07,46818.0,72.3516,72.3714,72.2922,72.3318,46818.0
2025-05-15 14:30:00,73.07,73.22,73.07,73.17,72191.0,72.3318,72.4803,72.3318,72.4308,72191.0
2025-05-15 15:00:00,73.17,73.23,73.09,73.09,88456.0,72.4308,72.4902,72.3516,72.3516,88456.0
2025-05-15 15:30:00,73.11,73.33,73.03,73.33,367673.0,72.3714,72.5892,72.2922,72.5892,367673.0
2025-05-16 09:30:00,73.29,73.48,72.61,72.67,275280.0,72.5496,72.7376,71.8764,71.9358,275280.0
2025-05-16 10:00:00,72.62,72.67,72.47,72.52,64450.0,71.8863,71.9358,71.7379,71.7873,64450.0
2025-05-16 10:30:00,72.53,72.61,72.47,72.58,59251.0,71.7972,71.8764,71.7379,71.8467,59251.0
2025-05-16 11:00:00,72.58,72.58,72.49,72.53,48386.0,71.8467,71.8467,71.7576,71.7972,48386.0
2025-05-16 11:30:00,72.54,72.6,72.5,72.58,35271.0,71.8071,71.8665,71.7675,71.8467,35271.0
2025-05-16 12:00:00,72.57,72.68,72.57,72.67,35180.0,71.8368,71.9457,71.8368,71.9358,35180.0
2025-05-16 12:30:00,72.68,72.76,72.68,72.73,25242.0,71.9457,72.0249,71.9457,71.9952,25242.0
2025-05-16 13:00:00,72.72,72.87,72.71,72.86,21135.0,71.9853,72.1338,71.9754,72.1239,21135.0
2025-05-16 13:30:00,72.85,72.89,72.77,72.78,20356.0,72.114,72.1536,72.0348,72.0447,20356.0
2025-05-16 14:00:00,72.78,72.84,72.76,72.81,26877.0,72.0447,72.1041,72.0249,72.0744,26877.0
2025-05-16 14:30:00,72.79,72.92,72.79,72.87,24575.0,72.0546,72.1833,72.0546,72.1338,24575.0
2025-05-16 15:00:00,72.87,72.89,72.8,72.81,55822.0,72.1338,72.1536,72.0645,72.0744,55822.0
2025-05-16 15:30:00,72.81,73.01,72.74,72.99,244296.0,72.0744,72.2724,72.0051,72.2526,244296.0
2025-05-19 09:30:00,72.65,73.13,72.61,73.08,98430.0,71.916,72.3912,71.8764,72.3417,98430.0
2025-05-19 10:00:00,73.07,73.54,73.07,73.51,94942.0,72.3318,72.797,72.3318,72.7673,94942.0
2025-05-19 10:30:00,73.52,73.62,73.42,73.42,83871.0,72.7772,72.8762,72.6783,72.6783,83871.0
2025-05-19 11:00:00,73.41,73.47,73.35,73.4,42530.0,72.6684,72.7277,72.609,72.6585,42530.0
2025-05-19 11:30:00,73.39,73.54,73.36,73.36,33987.0,72.6486,72.797,72.6189,72.6189,33987.0
2025-05-19 12:00:00,73.35,73.57,73.35,73.4,43706.0,72.609,72.8267,72.609,72.6585,43706.0
2025-05-19 12:30:00,73.4,73.52,73.4,73.51,36467.0,72.6585,72.7772,72.6585,72.7673,36467.0
2025-05-19 13:00:00,73.5,73.59,73.46,73.51,59618.0,72.7574,72.8465,72.7179,72.7673,59618.0
2025-05-19 13:30:00,73.5,73.59,73.42,73.48,66772.0,72.7574,72.8465,72.6783,72.7376,66772.0
2025-05-19 14:00:00,73.48,73.61,73.48,73.56,37669.0,72.7376,72.8663,72.7376,72.8168,37669.0
2025-05-19 14:30:00,73.56,73.58,73.53,73.55,34385.0,72.8168,72.8366,72.7871,72.8069,34385.0
2025-05-19 15:00:00,73.55,73.58,73.5,73.54,33990.0,72.8069,72.8366,72.7574,72.797,33990.0
2025-05-19 15:30:00,73.54,73.77,73.52,73.74,212458.0,72.797,73.0247,72.7772,72.995,212458.0
2025-05-20 09:30:00,72.85,73.04,72.34,72.81,188231.0,72.114,72.3021,71.6092,72.0744,188231.0
2025-05-20 10:00:00,72.81,72.99,72.81,72.98,91441.0,72.0744,72.2526,72.0744,72.2427,91441.0
2025-05-20 10:30:00,72.98,73.03,72.92,72.94,93523.0,72.2427,72.2922,72.1833,72.2031,93523.0
2025-05-20 11:00:00,72.94,72.98,72.89,72.92,101445.0,72.2031,72.2427,72.1536,72.1833,101445.0
2025-05-20 11:30:00,72.92,72.94,72.81,72.84,69435.0,72.1833,72.2031,72.0744,72.1041,69435.0
2025-05-20 12:00:00,72.85,72.9,72.83,72.83,25453.0,72.114,72.1635,72.0942,72.0942,25453.0
2025-05-20 12:30:00,72.83,72.85,72.76,72.82,25462.0,72.0942,72.114,72.0249,72.0843,25462.0
2025-05-20 13:00:00,72.81,72.93,72.81,72.88,28774.0,72.0744,72.1932,72.0744,72.1437,28774.0
2025-05-20 13:30:00,72.88,72.99,72.88,72.97,38584.0,72.1437,72.2526,72.1437,72.2328,38584.0
2025-05-20 14:00:00,72.98,73.0,72.93,72.94,46740.0,72.2427,72.2625,72.1932,72.2031,46740.0
2025-05-20 14:30:00,72.94,72.97,72.87,72.88,57585.0,72.2031,72.2328,72.1338,72.1437,57585.0
2025-05-20 15:00:00,72.86,72.86,72.74,72.86,42673.0,72.1239,72.1239,72.0051,72.1239,42673.0
2025-05-20 15:30:00,72.87,73.09,72.85,73.04,283229.0,72.1338,72.3516,72.114,72.3021,283229.0
2025-05-21 09:30:00,72.96,73.37,72.75,73.01,132280.0,72.2229,72.6288,72.015,72.2724,132280.0
2025-05-21 10:00:00,73.03,73.21,73.01,73.12,55417.0,72.2922,72.4704,72.2724,72.3813,55417.0
2025-05-21 10:30:00,73.12,73.26,73.1,73.23,85849.0,72.3813,72.5199,72.3615,72.4902,85849.0
2025-05-21 11:00:00,73.24,73.26,73.06,73.11,39946.0,72.5001,72.5199,72.3219,72.3714,39946.0
2025-05-21 11:30:00,73.11,73.2,73.09,73.19,56160.0,72.3714,72.4605,72.3516,72.4506,56160.0
2025-05-21 12:00:00,73.18,73.27,73.07,73.09,58098.0,72.4407,72.5298,72.3318,72.3516,58098.0
2025-05-21 12:30:00,73.1,73.21,73.08,73.19,36751.0,72.3615,72.4704,72.3417,72.4506,36751.0
2025-05-21 13:00:00,73.19,73.19,72.87,72.87,59422.0,72.4506,72.4506,72.1338,72.1338,59422.0
2025-05-21 13:30:00,72.83,73.06,72.79,72.97,105761.0,72.0942,72.3219,72.0546,72.2328,105761.0
2025-05-21 14:00:00,72.97,72.99,72.85,72.96,65721.0,72.2328,72.2526,72.114,72.2229,65721.0
2025-05-21 14:30:00,72.95,72.98,72.89,72.92,56004.0,72.213,72.2427,72.1536,72.1833,56004.0
2025-05-21 15:00:00,72.92,72.98,72.82,72.82,58803.0,72.1833,72.2427,72.0843,72.0843,58803.0
2025-05-21 15:30:00,72.84,73.05,72.84,72.92,192500.0,72.1041,72.312,72.1041,72.1833,192500.0
2025-05-22 09:30:00,72.44,72.97,72.44,72.62,171227.0,71.7082,72.2328,71.7082,71.8863,171227.0
2025-05-22 10:00:00,72.64,72.79,72.62,72.7,73961.0,71.9061,72.0546,71.8863,71.9655,73961.0
2025-05-22 10:30:00,72.7,72.75,72.54,72.67,60670.0,71.9655,72.015,71.8071,71.9358,60670.0
2025-05-22 11:00:00,72.69,72.81,72.63,72.64,67929.0,71.9556,72.0744,71.8962,71.9061,67929.0
2025-05-22 11:30:00,72.64,72.73,72.56,72.65,52264.0,71.9061,71.9952,71.8269,71.916,52264.0
2025-05-22 12:00:00,72.67,72.73,72.59,72.61,63529.0,71.9358,71.9952,71.8566,71.8764,63529.0
2025-05-22 12:30:00,72.61,72.61,72.44,72.46,60288.0,71.8764,71.8764,71.7082,71.728,60288.0
2025-05-22 13:00:00,72.47,72.61,72.4,72.59,29462.0,71.7379,71.8764,71.6686,71.8566,29462.0
2025-05-22 13:30:00,72.59,72.78,72.59,72.76,78419.0,71.8566,72.0447,71.8566,72.0249,78419.0
2025-05-22 14:00:00,72.76,72.88,72.74,72.8,62746.0,72.0249,72.1437,72.0051,72.0645,62746.0
2025-05-22 14:30:00,72.8,72.83,72.71,72.73,191829.0,72.0645,72.0942,71.9754,71.9952,191829.0
2025-05-22 15:00:00,72.73,72.87,72.72,72.86,84640.0,71.9952,72.1338,71.9853,72.1239,84640.0
2025-05-22 15:30:00,72.86,72.88,72.61,72.72,432930.0,72.1239,72.1437,71.8764,71.9853,432930.0
2025-05-23 09:30:00,72.48,72.98,72.41,72.74,173626.0,71.7478,72.2427,71.6785,72.0051,173626.0
2025-05-23 10:00:00,72.75,72.97,72.73,72.89,119059.0,72.015,72.2328,71.9952,72.1536,119059.0
2025-05-23 10:30:00,72.89,73.14,72.85,73.1,54479.0,72.1536,72.4011,72.114,72.3615,54479.0
2025-05-23 11:00:00,73.11,73.29,73.07,73.25,53403.0,72.3714,72.5496,72.3318,72.51,53403.0
2025-05-23 11:30:00,73.26,73.41,73.26,73.39,52555.0,72.5199,72.6684,72.5199,72.6486,52555.0
2025-05-23 12:00:00,73.4,73.63,73.37,73.58,37539.0,72.6585,72.8861,72.6288,72.8366,37539.0
2025-05-23 12:30:00,73.58,73.76,73.52,73.76,45515.0,72.8366,73.0148,72.7772,73.0148,45515.0
2025-05-23 13:00:00,73.76,73.98,73.75,73.96,81922.0,73.0148,73.2326,73.0049,73.2128,81922.0
2025-05-23 13:30:00,73.96,74.17,73.95,74.07,67454.0,73.2128,73.4207,73.2029,73.3217,67454.0
2025-05-23 14:00:00,74.08,74.24,74.05,74.15,54935.0,73.3316,73.49,73.3019,73.4009,54935.0
2025-05-23 14:30:00,74.15,74.17,74.06,74.09,160180.0,73.4009,73.4207,73.3118,73.3415,160180.0
2025-05-23 15:00:00,74.08,74.25,74.05,74.05,116846.0,73.3316,73.4999,73.3019,73.3019,116846.0
2025-05-23 15:30:00,74.05,74.07,73.73,73.99,384415.0,73.3019,73.3217,72.9851,73.2425,384415.0
2025-05-27 09:30:00,72.85,73.73,72.66,73.73,209632.0,72.114,72.9851,71.9259,72.9851,209632.0
2025-05-27 10:00:00,73.69,73.75,73.52,73.64,79809.0,72.9455,73.0049,72.7772,72.896,79809.0
2025-05-27 10:30:00,73.64,73.85,73.63,73.8,90222.0,72.896,73.1039,72.8861,73.0544,90222.0
2025-05-27 11:00:00,73.8,73.89,73.75,73.8,173151.0,73.0544,73.1435,73.0049,73.0544,173151.0
2025-05-27 11:30:00,73.8,73.85,73.76,73.8,215694.0,73.0544,73.1039,73.0148,73.0544,215694.0
2025-05-27 12:00:00,73.79,73.89,73.77,73.85,72359.0,73.0445,73.1435,73.0247,73.1039,72359.0
2025-05-27 12:30:00,73.85,73.88,73.7,73.7,51611.0,73.1039,73.1336,72.9554,72.9554,51611.0
2025-05-27 13:00:00,73.66,73.83,73.64,73.78,40670.0,72.9158,73.0841,72.896,73.0346,40670.0
2025-05-27 13:30:00,73.77,73.95,73.76,73.95,41631.0,73.0247,73.2029,73.0148,73.2029,41631.0
2025-05-27 14:00:00,73.95,74.04,73.91,73.99,59664.0,73.2029,73.292,73.1633,73.2425,59664.0
2025-05-27 14:30:00,73.99,74.13,73.98,74.1,99714.0,73.2425,73.3811,73.2326,73.3514,99714.0
2025-05-27 15:00:00,74.09,74.19,74.07,74.12,86713.0,73.3415,73.4405,73.3217,73.3712,86713.0
2025-05-27 15:30:00,74.13,74.18,73.96,74.16,343337.0,73.3811,73.4306,73.2128,73.4108,343337.0
2025-05-28 09:30:00,73.87,74.21,73.43,74.17,234444.0,73.1237,73.4603,72.6882,73.4207,234444.0
2025-05-28 10:00:00,74.19,74.33,74.01,74.11,153663.0,73.4405,73.5791,73.2623,73.3613,153663.0
2025-05-28 10:30:00,74.11,74.16,74.03,74.07,122825.0,73.3613,73.4108,73.2821,73.3217,122825.0
2025-05-28 11:00:00,74.09,74.2,74.04,74.09,96284.0,73.3415,73.4504,73.292,73.3415,96284.0
2025-05-28 11:30:00,74.1,74.1,74.01,74.02,85784.0,73.3514,73.3514,73.2623,73.2722,85784.0
2025-05-28 12:00:00,74.02,74.13,74.02,74.08,66489.0,73.2722,73.3811,73.2722,73.3316,66489.0
2025-05-28 12:30:00,74.06,74.22,74.05,74.1,119044.0,73.3118,73.4702,73.3019,73.3514,119044.0
2025-05-28 13:00:00,74.11,74.19,74.08,74.15,54128.0,73.3613,73.4405,73.3316,73.4009,54128.0
2025-05-28 13:30:00,74.15,74.2,74.11,74.12,60290.0,73.4009,73.4504,73.3613,73.3712,60290.0
2025-05-28 14:00:00,74.12,74.16,74.07,74.13,72105.0,73.3712,73.4108,73.3217,73.3811,72105.0
2025-05-28 14:30:00,74.13,74.16,74.04,74.15,87098.0,73.3811,73.4108,73.292,73.4009,87098.0
2025-05-28 15:00:00,74.16,74.27,74.13,74.22,83638.0,73.4108,73.5197,73.3811,73.4702,83638.0
2025-05-28 15:30:00,74.21,74.23,74.11,74.15,286101.0,73.4603,73.4801,73.3613,73.4009,286101.0
2025-05-29 09:30:00,74.84,74.84,74.28,74.37,358687.0,74.0839,74.0839,73.5296,73.6187,358687.0
2025-05-29 10:00:00,74.4,74.55,74.29,74.55,176034.0,73.6484,73.7968,73.5395,73.7968,176034.0
2025-05-29 10:30:00,74.52,74.7,74.51,74.65,115781.0,73.7671,73.9453,73.7572,73.8958,115781.0
2025-05-29 11:00:00,74.66,74.73,74.62,74.67,77788.0,73.9057,73.975,73.8661,73.9156,77788.0
2025-05-29 11:30:00,74.67,74.72,74.48,74.5,75172.0,73.9156,73.9651,73.7275,73.7473,75172.0
2025-05-29 12:00:00,74.51,74.65,74.44,74.62,46091.0,73.7572,73.8958,73.6879,73.8661,46091.0
2025-05-29 12:30:00,74.62,74.67,74.56,74.62,59245.0,73.8661,73.9156,73.8067,73.8661,59245.0
2025-05-29 13:00:00,74.61,74.69,74.61,74.65,46610.0,73.8562,73.9354,73.8562,73.8958,46610.0
2025-05-29 13:30:00,74.65,74.74,74.65,74.72,52288.0,73.8958,73.9849,73.8958,73.9651,52288.0
2025-05-29 14:00:00,74.71,74.75,74.67,74.72,188584.0,73.9552,73.9948,73.9156,73.9651,188584.0
2025-05-29 14:30:00,74.73,74.77,74.7,74.72,70484.0,73.975,74.0146,73.9453,73.9651,70484.0
2025-05-29 15:00:00,74.72,74.75,74.64,74.65,93662.0,73.9651,73.9948,73.8859,73.8958,93662.0
2025-05-29 15:30:00,74.65,74.79,74.63,74.75,286982.0,73.8958,74.0344,73.876,73.9948,286982.0
2025-05-30 09:30:00,74.47,74.89,74.38,74.74,322444.0,73.7176,74.1334,73.6286,73.9849,322444.0
2025-05-30 10:00:00,74.76,75.08,74.73,75.07,84863.0,74.0047,74.3215,73.975,74.3116,84863.0
2025-05-30 10:30:00,75.07,75.31,75.07,75.19,130867.0,74.3116,74.5492,74.3116,74.4304,130867.0
2025-05-30 11:00:00,75.2,75.28,75.12,75.26,57054.0,74.4403,74.5195,74.3611,74.4997,57054.0
2025-05-30 11:30:00,75.26,75.32,75.18,75.2,60856.0,74.4997,74.5591,74.4205,74.4403,60856.0
2025-05-30 12:00:00,75.2,75.36,75.1,75.13,56731.0,74.4403,74.5987,74.3413,74.371,56731.0
2025-05-30 12:30:00,75.12,75.29,75.08,75.2,121349.0,74.3611,74.5294,74.3215,74.4403,121349.0
2025-05-30 13:00:00,75.2,75.33,75.18,75.3,33365.0,74.4403,74.569,74.4205,74.5393,33365.0
2025-05-30 13:30:00,75.31,75.38,75.3,75.34,62867.0,74.5492,74.6185,74.5393,74.5789,62867.0
2025-05-30 14:00:00,75.35,75.6,75.3,75.54,138952.0,74.5888,74.8362,74.5393,74.7768,138952.0
2025-05-30 14:30:00,75.53,75.58,75.45,75.48,93178.0,74.7669,74.8164,74.6877,74.7174,93178.0
2025-05-30 15:00:00,75.48,75.52,75.36,75.47,196785.0,74.7174,74.757,74.5987,74.7075,196785.0
2025-05-30 15:30:00,75.45,75.53,75.29,75.37,452945.0,74.6877,74.7669,74.5294,74.6086,452945.0
2025-06-02 09:30:00,75.2,75.24,74.9,74.96,268371.0,74.4403,74.4799,74.1433,74.2027,268371.0
2025-06-02 10:00:00,74.93,75.37,74.91,75.33,204363.0,74.173,74.6086,74.1532,74.569,204363.0
2025-06-02 10:30:00,75.3,75.47,75.3,75.34,81498.0,74.5393,74.7075,74.5393,74.5789,81498.0
2025-06-02 11:00:00,75.34,75.44,75.33,75.4,88874.0,74.5789,74.6778,74.569,74.6383,88874.0
2025-06-02 11:30:00,75.38,75.5,75.38,75.49,133411.0,74.6185,74.7372,74.6185,74.7273,133411.0
2025-06-02 12:00:00,75.47,75.56,75.44,75.47,101949.0,74.7075,74.7966,74.6778,74.7075,101949.0
2025-06-02 12:30:00,75.47,75.49,75.37,75.4,40820.0,74.7075,74.7273,74.6086,74.6383,40820.0
2025-06-02 13:00:00,75.4,75.46,75.37,75.4,33496.0,74.6383,74.6976,74.6086,74.6383,33496.0
2025-06-02 13:30:00,75.39,75.52,75.38,75.51,62564.0,74.6284,74.757,74.6185,74.7471,62564.0
2025-06-02 14:00:00,75.5,75.6,75.5,75.6,56319.0,74.7372,74.8362,74.7372,74.8362,56319.0
2025-06-02 14:30:00,75.59,75.7,75.59,75.67,152765.0,74.8263,74.9352,74.8263,74.9055,152765.0
2025-06-02 15:00:00,75.67,75.68,75.55,75.64,93172.0,74.9055,74.9154,74.7867,74.8758,93172.0
2025-06-02 15:30:00,75.65,75.74,75.61,75.72,276449.0,74.8857,74.9748,74.8461,74.955,276449.0
2025-06-03 09:30:00,74.75,74.89,74.57,74.85,231869.0,73.9948,74.1334,73.8166,74.0938,231869.0
2025-06-03 10:00:00,74.86,74.98,74.78,74.97,107825.0,74.1037,74.2225,74.0245,74.2126,107825.0
2025-06-03 10:30:00,74.97,75.07,74.89,75.02,92739.0,74.2126,74.3116,74.1334,74.2621,92739.0
2025-06-03 11:00:00,75.04,75.1,74.97,75.05,73137.0,74.2819,74.3413,74.2126,74.2918,73137.0
2025-06-03 11:30:00,75.05,75.06,74.81,74.91,57549.0,74.2918,74.3017,74.0542,74.1532,57549.0
2025-06-03 12:00:00,74.91,75.03,74.9,74.99,112073.0,74.1532,74.272,74.1433,74.2324,112073.0
2025-06-03 12:30:00,74.99,75.03,74.82,74.91,459325.0,74.2324,74.272,74.0641,74.1532,459325.0
2025-06-03 13:00:00,74.91,74.99,74.9,74.95,92373.0,74.1532,74.2324,74.1433,74.1928,92373.0
2025-06-03 13:30:00,74.98,75.02,74.91,74.95,103745.0,74.2225,74.2621,74.1532,74.1928,103745.0
2025-06-03 14:00:00,74.95,74.99,74.91,74.98,113548.0,74.1928,74.2324,74.1532,74.2225,113548.0
2025-06-03 14:30:00,74.98,74.99,74.92,74.95,61128.0,74.2225,74.2324,74.1631,74.1928,61128.0
2025-06-03 15:00:00,74.95,75.0,74.91,74.94,118119.0,74.1928,74.2423,74.1532,74.1829,118119.0
2025-06-03 15:30:00,74.94,75.02,74.87,74.87,549168.0,74.1829,74.2621,74.1136,74.1136,549168.0
2025-06-04 09:30:00,75.11,75.24,74.97,75.13,112180.0,74.3512,74.4799,74.2126,74.371,112180.0
2025-06-04 10:00:00,75.09,75.6,75.09,75.56,53233.0,74.3314,74.8362,74.3314,74.7966,53233.0
2025-06-04 10:30:00,75.56,75.67,75.41,75.5,101684.0,74.7966,74.9055,74.6481,74.7372,101684.0
2025-06-04 11:00:00,75.52,75.56,75.4,75.45,44865.0,74.757,74.7966,74.6383,74.6877,44865.0
2025-06-04 11:30:00,75.45,75.46,75.36,75.43,48898.0,74.6877,74.6976,74.5987,74.6679,48898.0
2025-06-04 12:00:00,75.45,75.47,75.37,75.38,34310.0,74.6877,74.7075,74.6086,74.6185,34310.0
2025-06-04 12:30:00,75.39,75.5,75.39,75.5,31583.0,74.6284,74.7372,74.6284,74.7372,31583.0
2025-06-04 13:00:00,75.5,75.59,75.49,75.51,24578.0,74.7372,74.8263,74.7273,74.7471,24578.0
2025-06-04 13:30:00,75.51,75.53,75.44,75.45,31686.0,74.7471,74.7669,74.6778,74.6877,31686.0
2025-06-04 14:00:00,75.45,75.48,75.35,75.38,36150.0,74.6877,74.7174,74.5888,74.6185,36150.0
2025-06-04 14:30:00,75.38,75.4,75.31,75.31,46107.0,74.6185,74.6383,74.5492,74.5492,46107.0
2025-06-04 15:00:00,75.31,75.34,75.26,75.33,44459.0,74.5492,74.5789,74.4997,74.569,44459.0
2025-06-04 15:30:00,75.34,75.35,75.09,75.1,320427.0,74.5789,74.5888,74.3314,74.3413,320427.0
2025-06-05 09:30:00,75.44,75.89,75.42,75.81,117759.0,74.6778,75.1233,74.658,75.0441,117759.0
2025-06-05 10:00:00,75.85,75.89,75.67,75.75,152798.0,75.0837,75.1233,74.9055,74.9847,152798.0
2025-06-05 10:30:00,75.75,75.98,75.71,75.74,129805.0,74.9847,75.2124,74.9451,74.9748,129805.0
2025-06-05 11:00:00,75.73,75.85,75.72,75.81,129896.0,74.9649,75.0837,74.955,75.0441,129896.0
2025-06-05 11:30:00,75.83,75.85,75.75,75.83,47670.0,75.0639,75.0837,74.9847,75.0639,47670.0
2025-06-05 12:00:00,75.83,75.87,75.82,75.85,30953.0,75.0639,75.1035,75.054,75.0837,30953.0
2025-06-05 12:30:00,75.84,75.9,75.61,75.7,137343.0,75.0738,75.1332,74.8461,74.9352,137343.0
2025-06-05 13:00:00,75.68,75.8,75.68,75.8,36547.0,74.9154,75.0342,74.9154,75.0342,36547.0
2025-06-05 13:30:00,75.8,75.88,75.76,75.87,35614.0,75.0342,75.1134,74.9946,75.1035,35614.0
2025-06-05 14:00:00,75.85,75.85,75.67,75.83,68170.0,75.0837,75.0837,74.9055,75.0639,68170.0
2025-06-05 14:30:00,75.83,75.88,75.77,75.81,21475.0,75.0639,75.1134,75.0045,75.0441,21475.0
2025-06-05 15:00:00,75.83,75.88,75.68,75.76,69680.0,75.0639,75.1134,74.9154,74.9946,69680.0
2025-06-05 15:30:00,75.76,75.83,75.66,75.73,268285.0,74.9946,75.0639,74.8956,74.9649,268285.0
2025-06-06 09:30:00,76.5,77.06,76.37,76.93,314708.0,75.7271,76.2815,75.5985,76.1528,314708.0
2025-06-06 10:00:00,76.92,77.41,76.9,77.31,250165.0,76.1429,76.6279,76.1231,76.529,250165.0
2025-06-06 10:30:00,77.31,77.46,77.24,77.43,136207.0,76.529,76.6774,76.4597,76.6477,136207.0
2025-06-06 11:00:00,77.42,77.53,77.37,77.38,139426.0,76.6378,76.7467,76.5883,76.5982,139426.0
2025-06-06 11:30:00,77.37,77.48,77.29,77.44,76271.0,76.5883,76.6972,76.5092,76.6576,76271.0
2025-06-06 12:00:00,77.45,77.53,77.43,77.49,93880.0,76.6675,76.7467,76.6477,76.7071,93880.0
2025-06-06 12:30:00,77.48,77.51,77.42,77.45,91297.0,76.6972,76.7269,76.6378,76.6675,91297.0
2025-06-06 13:00:00,77.45,77.55,77.45,77.5,93356.0,76.6675,76.7665,76.6675,76.717,93356.0
2025-06-06 13:30:00,77.5,77.58,77.48,77.53,68082.0,76.717,76.7962,76.6972,76.7467,68082.0
2025-06-06 14:00:00,77.53,77.62,77.53,77.59,75844.0,76.7467,76.8358,76.7467,76.8061,75844.0
2025-06-06 14:30:00,77.6,77.7,77.59,77.63,73979.0,76.816,76.915,76.8061,76.8457,73979.0
2025-06-06 15:00:00,77.63,77.71,77.55,77.68,243715.0,76.8457,76.9249,76.7665,76.8952,243715.0
2025-06-06 15:30:00,77.68,77.76,77.46,77.47,619299.0,76.8952,76.9744,76.6774,76.6873,619299.0
2025-06-09 09:30:00,76.72,76.9,75.52,76.16,523560.0,75.9449,76.1231,74.757,75.3906,523560.0
2025-06-09 10:00:00,76.17,76.26,75.92,76.05,153583.0,75.4005,75.4896,75.153,75.2817,153583.0
2025-06-09 10:30:00,76.06,76.2,76.05,76.2,82688.0,75.2916,75.4302,75.2817,75.4302,82688.0
2025-06-09 11:00:00,76.21,76.3,76.13,76.25,53424.0,75.4401,75.5292,75.3609,75.4797,53424.0
2025-06-09 11:30:00,76.25,76.35,76.23,76.27,54593.0,75.4797,75.5787,75.4599,75.4995,54593.0
2025-06-09 12:00:00,76.28,76.42,76.28,76.36,45668.0,75.5094,75.6479,75.5094,75.5886,45668.0
2025-06-09 12:30:00,76.36,76.38,76.26,76.3,142855.0,75.5886,75.6083,75.4896,75.5292,142855.0
2025-06-09 13:00:00,76.28,76.35,76.24,76.24,69490.0,75.5094,75.5787,75.4698,75.4698,69490.0
2025-06-09 13:30:00,76.25,76.35,76.22,76.32,43391.0,75.4797,75.5787,75.45,75.549,43391.0
2025-06-09 14:00:00,76.31,76.4,76.3,76.37,60645.0,75.5391,75.6281,75.5292,75.5985,60645.0
2025-06-09 14:30:00,76.38,76.48,76.37,76.48,39013.0,75.6083,75.7073,75.5985,75.7073,39013.0
2025-06-09 15:00:00,76.47,76.48,76.25,76.29,125771.0,75.6974,75.7073,75.4797,75.5193,125771.0
2025-06-09 15:30:00,76.31,76.35,76.15,76.21,439618.0,75.5391,75.5787,75.3807,75.4401,439618.0
2025-06-10 09:30:00,75.81,75.95,75.54,75.94,127027.0,75.0441,75.1827,74.7768,75.1728,127027.0
2025-06-10 10:00:00,75.93,76.09,75.89,76.05,53119.0,75.1629,75.3213,75.1233,75.2817,53119.0
2025-06-10 10:30:00,76.05,76.25,75.96,76.03,77086.0,75.2817,75.4797,75.1926,75.2619,77086.0
2025-06-10 11:00:00,76.05,76.18,76.01,76.1,33011.0,75.2817,75.4104,75.2421,75.3312,33011.0
2025-06-10 11:30:00,76.1,76.11,75.94,76.0,20527.0,75.3312,75.3411,75.1728,75.2322,20527.0
2025-06-10 12:00:00,76.0,76.16,75.99,76.15,69792.0,75.2322,75.3906,75.2223,75.3807,69792.0
2025-06-10 12:30:00,76.17,76.32,76.17,76.31,83120.0,75.4005,75.549,75.4005,75.5391,83120.0
2025-06-10 13:00:00,76.31,76.4,76.23,76.36,59564.0,75.5391,75.6281,75.4599,75.5886,59564.0
2025-06-10 13:30:00,76.36,76.41,76.35,76.39,14806.0,75.5886,75.638,75.5787,75.6182,14806.0
2025-06-10 14:00:00,76.39,76.54,76.34,76.53,49291.0,75.6182,75.7667,75.5688,75.7568,49291.0
2025-06-10 14:30:00,76.53,76.71,76.5,76.51,72333.0,75.7568,75.935,75.7271,75.737,72333.0
2025-06-10 15:00:00,76.5,76.62,76.47,76.52,31775.0,75.7271,75.8459,75.6974,75.7469,31775.0
2025-06-10 15:30:00,76.51,76.63,76.48,76.54,172593.0,75.737,75.8558,75.7073,75.7667,172593.0
2025-06-11 09:30:00,76.38,76.51,76.01,76.48,141039.0,75.6083,75.737,75.2421,75.7073,141039.0
2025-06-11 10:00:00,76.48,76.79,76.34,76.38,128543.0,75.7073,76.0142,75.5688,75.6083,128543.0
2025-06-11 10:30:00,76.38,76.53,76.3,76.31,168731.0,75.6083,75.7568,75.5292,75.5391,168731.0
2025-06-11 11:00:00,76.31,76.35,76.09,76.11,90224.0,75.5391,75.5787,75.3213,75.3411,90224.0
2025-06-11 11:30:00,76.1,76.18,76.06,76.17,30228.0,75.3312,75.4104,75.2916,75.4005,30228.0
2025-06-11 12:00:00,76.18,76.28,76.13,76.26,51590.0,75.4104,75.5094,75.3609,75.4896,51590.0
2025-06-11 12:30:00,76.26,76.27,76.17,76.2,35486.0,75.4896,75.4995,75.4005,75.4302,35486.0
2025-06-11 13:00:00,76.2,76.29,76.2,76.28,58569.0,75.4302,75.5193,75.4302,75.5094,58569.0
2025-06-11 13:30:00,76.27,76.3,76.17,76.29,37249.0,75.4995,75.5292,75.4005,75.5193,37249.0
2025-06-11 14:00:00,76.29,76.3,76.07,76.14,52256.0,75.5193,75.5292,75.3015,75.3708,52256.0
2025-06-11 14:30:00,76.14,76.24,76.11,76.17,34094.0,75.3708,75.4698,75.3411,75.4005,34094.0
2025-06-11 15:00:00,76.17,76.21,75.95,75.98,132500.0,75.4005,75.4401,75.1827,75.2124,132500.0
2025-06-11 15:30:00,75.98,76.12,75.89,76.08,177074.0,75.2124,75.351,75.1233,75.3114,177074.0
2025-06-12 09:30:00,75.91,75.96,75.55,75.84,127424.0,75.1431,75.1926,74.7867,75.0738,127424.0
2025-06-12 10:00:00,75.87,76.19,75.84,76.01,117544.0,75.1035,75.4203,75.0738,75.2421,117544.0
2025-06-12 10:30:00,76.01,76.2,76.0,76.0,78506.0,75.2421,75.4302,75.2322,75.2322,78506.0
2025-06-12 11:00:00,76.03,76.03,75.79,75.88,58688.0,75.2619,75.2619,75.0243,75.1134,58688.0
2025-06-12 11:30:00,75.88,75.92,75.78,75.89,51216.0,75.1134,75.153,75.0144,75.1233,51216.0
2025-06-12 12:00:00,75.88,75.92,75.84,75.87,39311.0,75.1134,75.153,75.0738,75.1035,39311.0
2025-06-12 12:30:00,75.87,75.95,75.81,75.83,58521.0,75.1035,75.1827,75.0441,75.0639,58521.0
2025-06-12 13:00:00,75.83,75.94,75.83,75.91,51763.0,75.0639,75.1728,75.0639,75.1431,51763.0
2025-06-12 13:30:00,75.91,76.05,75.9,76.04,35311.0,75.1431,75.2817,75.1332,75.2718,35311.0
2025-06-12 14:00:00,76.04,76.09,76.0,76.03,35548.0,75.2718,75.3213,75.2322,75.2619,35548.0
2025-06-12 14:30:00,76.03,76.05,75.99,76.02,39792.0,75.2619,75.2817,75.2223,75.252,39792.0
2025-06-12 15:00:00,76.03,76.03,75.92,75.92,37750.0,75.2619,75.2619,75.153,75.153,37750.0
2025-06-12 15:30:00,75.92,76.02,75.87,75.88,277564.0,75.153,75.252,75.1035,75.1134,277564.0
2025-06-13 09:30:00,74.04,74.04,73.3,73.51,393930.0,73.292,73.292,72.5595,72.7673,393930.0
2025-06-13 10:00:00,73.54,73.88,73.4,73.76,126223.0,72.797,73.1336,72.6585,73.0148,126223.0
2025-06-13 10:30:00,73.76,73.85,73.62,73.84,154282.0,73.0148,73.1039,72.8762,73.094,154282.0
2025-06-13 11:00:00,73.85,73.93,73.69,73.9,118078.0,73.1039,73.1831,72.9455,73.1534,118078.0
2025-06-13 11:30:00,73.91,74.01,73.77,73.95,70502.0,73.1633,73.2623,73.0247,73.2029,70502.0
2025-06-13 12:00:00,73.93,74.06,73.88,73.9,77723.0,73.1831,73.3118,73.1336,73.1534,77723.0
2025-06-13 12:30:00,73.91,73.99,73.88,73.89,81088.0,73.1633,73.2425,73.1336,73.1435,81088.0
2025-06-13 13:00:00,73.9,73.92,73.66,73.69,63138.0,73.1534,73.1732,72.9158,72.9455,63138.0
2025-06-13 13:30:00,73.69,73.92,73.68,73.85,129034.0,72.9455,73.1732,72.9356,73.1039,129034.0
2025-06-13 14:00:00,73.84,73.91,73.69,73.73,82803.0,73.094,73.1633,72.9455,72.9851,82803.0
2025-06-13 14:30:00,73.7,73.85,73.69,73.84,49967.0,72.9554,73.1039,72.9455,73.094,49967.0
2025-06-13 15:00:00,73.85,73.85,73.68,73.72,73927.0,73.1039,73.1039,72.9356,72.9752,73927.0
2025-06-13 15:30:00,73.73,73.92,73.64,73.9,423836.0,72.9851,73.1732,72.896,73.1534,423836.0
2025-06-16 09:30:00,74.28,75.41,74.24,75.31,375134.0,73.5296,74.6481,73.49,74.5492,375134.0
2025-06-16 10:00:00,75.34,75.47,75.27,75.38,88956.0,74.5789,74.7075,74.5096,74.6185,88956.0
2025-06-16 10:30:00,75.38,75.42,75.15,75.22,109382.0,74.6185,74.658,74.3908,74.4601,109382.0
2025-06-16 11:00:00,75.22,75.28,75.06,75.13,125174.0,74.4601,74.5195,74.3017,74.371,125174.0
2025-06-16 11:30:00,75.12,75.15,75.02,75.05,74789.0,74.3611,74.3908,74.2621,74.2918,74789.0
2025-06-16 12:00:00,75.03,75.06,74.9,74.92,129743.0,74.272,74.3017,74.1433,74.1631,129743.0
2025-06-16 12:30:00,74.95,74.99,74.81,74.81,33896.0,74.1928,74.2324,74.0542,74.0542,33896.0
2025-06-16 13:00:00,74.81,74.92,74.81,74.92,48072.0,74.0542,74.1631,74.0542,74.1631,48072.0
2025-06-16 13:30:00,74.92,74.92,74.7,74.77,107472.0,74.1631,74.1631,73.9453,74.0146,107472.0
2025-06-16 14:00:00,74.78,74.9,74.71,74.88,75994.0,74.0245,74.1433,73.9552,74.1235,75994.0
2025-06-16 14:30:00,74.89,74.89,74.73,74.81,104129.0,74.1334,74.1334,73.975,74.0542,104129.0
2025-06-16 15:00:00,74.8,74.84,74.71,74.73,114046.0,74.0443,74.0839,73.9552,73.975,114046.0
2025-06-16 15:30:00,74.72,74.87,74.69,74.84,432919.0,73.9651,74.1136,73.9354,74.0839,432919.0
2025-06-17 09:30:00,74.7,75.02,74.32,74.78,177645.0,73.9453,74.2621,73.5692,74.0245,177645.0
2025-06-17 10:00:00,74.78,74.79,74.54,74.64,130128.0,74.0245,74.0344,73.7869,73.8859,130128.0
2025-06-17 10:30:00,74.6,74.63,74.34,74.42,139451.0,73.8463,73.876,73.589,73.6682,139451.0
2025-06-17 11:00:00,74.42,74.48,74.38,74.47,197002.0,73.6682,73.7275,73.6286,73.7176,197002.0
2025-06-17 11:30:00,74.47,74.52,74.29,74.35,90625.0,73.7176,73.7671,73.5395,73.5989,90625.0
2025-06-17 12:00:00,74.32,74.49,74.29,74.46,69372.0,73.5692,73.7374,73.5395,73.7077,69372.0
2025-06-17 12:30:00,74.46,74.53,74.27,74.3,42150.0,73.7077,73.777,73.5197,73.5494,42150.0
2025-06-17 13:00:00,74.29,74.31,74.06,74.08,38558.0,73.5395,73.5593,73.3118,73.3316,38558.0
2025-06-17 13:30:00,74.06,74.17,73.92,73.94,57462.0,73.3118,73.4207,73.1732,73.193,57462.0
2025-06-17 14:00:00,73.92,73.93,73.78,73.84,115427.0,73.1732,73.1831,73.0346,73.094,115427.0
2025-06-17 14:30:00,73.84,73.94,73.79,73.94,73658.0,73.094,73.193,73.0445,73.193,73658.0
2025-06-17 15:00:00,73.94,74.04,73.88,73.92,93148.0,73.193,73.292,73.1336,73.1732,93148.0
2025-06-17 15:30:00,73.94,74.03,73.71,73.99,690908.0,73.193,73.2821,72.9653,73.2425,690908.0
2025-06-18 09:30:00,74.56,74.67,73.97,73.97,159429.0,73.8067,73.9156,73.2227,73.2227,159429.0
2025-06-18 10:00:00,73.98,74.59,73.95,74.58,60103.0,73.2326,73.8364,73.2029,73.8265,60103.0
2025-06-18 10:30:00,74.58,74.69,74.47,74.58,60220.0,73.8265,73.9354,73.7176,73.8265,60220.0
2025-06-18 11:00:00,74.58,74.65,74.52,74.64,82849.0,73.8265,73.8958,73.7671,73.8859,82849.0
2025-06-18 11:30:00,74.66,74.72,74.63,74.66,64823.0,73.9057,73.9651,73.876,73.9057,64823.0
2025-06-18 12:00:00,74.65,74.74,74.62,74.67,33764.0,73.8958,73.9849,73.8661,73.9156,33764.0
2025-06-18 12:30:00,74.68,74.8,74.67,74.8,76229.0,73.9255,74.0443,73.9156,74.0443,76229.0
2025-06-18 13:00:00,74.8,74.88,74.79,74.86,36557.0,74.0443,74.1235,74.0344,74.1037,36557.0
2025-06-18 13:30:00,74.85,74.85,74.7,74.74,85720.0,74.0938,74.0938,73.9453,73.9849,85720.0
2025-06-18 14:00:00,74.76,74.86,74.61,74.68,110823.0,74.0047,74.1037,73.8562,73.9255,110823.0
2025-06-18 14:30:00,74.7,74.82,74.51,74.54,70390.0,73.9453,74.0641,73.7572,73.7869,70390.0
2025-06-18 15:00:00,74.51,74.56,74.42,74.43,74077.0,73.7572,73.8067,73.6682,73.6781,74077.0
2025-06-18 15:30:00,74.43,74.61,74.41,74.41,271012.0,73.6781,73.8562,73.6583,73.6583,271012.0
2025-06-20 09:30:00,75.33,75.49,75.22,75.41,219374.0,74.569,74.7273,74.4601,74.6481,219374.0
2025-06-20 10:00:00,75.42,75.66,75.42,75.53,131530.0,74.658,74.8956,74.658,74.7669,131530.0
2025-06-20 10:30:00,75.53,75.63,75.42,75.5,107603.0,74.7669,74.8659,74.658,74.7372,107603.0
2025-06-20 11:00:00,75.48,75.5,75.31,75.35,72265.0,74.7174,74.7372,74.5492,74.5888,72265.0
2025-06-20 11:30:00,75.34,75.48,75.33,75.36,47803.0,74.5789,74.7174,74.569,74.5987,47803.0
2025-06-20 12:00:00,75.35,75.35,75.21,75.22,74120.0,74.5888,74.5888,74.4502,74.4601,74120.0
2025-06-20 12:30:00,75.22,75.26,75.15,75.17,51663.0,74.4601,74.4997,74.3908,74.4106,51663.0
2025-06-20 13:00:00,75.17,75.22,74.95,74.95,62497.0,74.4106,74.4601,74.1928,74.1928,62497.0
2025-06-20 13:30:00,74.9,74.97,74.74,74.82,93548.0,74.1433,74.2126,73.9849,74.0641,93548.0
2025-06-20 14:00:00,74.81,74.93,74.78,74.9,35837.0,74.0542,74.173,74.0245,74.1433,35837.0
2025-06-20 14:30:00,74.9,74.96,74.68,74.73,56974.0,74.1433,74.2027,73.9255,73.975,56974.0
2025-06-20 15:00:00,74.72,74.77,74.61,74.7,94968.0,73.9651,74.0146,73.8562,73.9453,94968.0
2025-06-20 15:30:00,74.71,74.76,74.55,74.6,366714.0,73.9552,74.0047,73.7968,73.8463,366714.0